| 2026 |
| 03/06 | 998 | 999 | 994 | 994 | -0.4% | 4,600 | 87億4769万 | -1.49% |
| 03/05 | 1,008 | 1,013 | 998 | 998 | +0.5% | 10,500 | 87億8289万 | -0.99% |
| 03/04 | 998 | 1,010 | 980 | 993 | -0.4% | 10,900 | 87億3889万 | -1.39% |
| 03/03 | 1,057 | 1,058 | 996 | 997 | -5.68% | 9,800 | 87億7409万 | -0.89% |
| 03/02 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 03/02 | （自社株買い）取締役会(2025年12月9日)での決議状況(取得期間2025年12月10日～2026年5月29日) |
| 03/02 | 1,055 | 1,057 | 1,052 | 1,057 | +0.67% | 6,800 | 93億212万 | +5.17% |
| 02/27 | 1,043 | 1,061 | 1,043 | 1,050 | +0.19% | 8,600 | 92億4052万 | +4.79% |
| 02/26 | 1,057 | 1,057 | 1,041 | 1,048 | -0.47% | 5,500 | 92億2292万 | +4.9% |
| 02/25 | 1,038 | 1,055 | 1,038 | 1,053 | +1.64% | 8,400 | 92億6692万 | +5.83% |
| 02/24 | 1,020 | 1,036 | 1,020 | 1,036 | +2.17% | 10,800 | 91億1731万 | +4.44% |
| 02/20 | 1,012 | 1,019 | 1,012 | 1,014 | -0.59% | 3,700 | 89億2370万 | +2.42% |
| 02/19 | 1,014 | 1,022 | 1,014 | 1,020 | +0.2% | 4,900 | 89億7651万 | +3.13% |
| 02/18 | 1,014 | 1,022 | 1,014 | 1,018 | -0.1% | 5,700 | 89億5890万 | +3.04% |
| 02/17 | 1,020 | 1,023 | 1,014 | 1,019 | +0.3% | 9,100 | 89億6770万 | +3.35% |
| 02/16 | 1,012 | 1,021 | 1,012 | 1,016 | +0.4% | 8,800 | 89億4130万 | +3.15% |
| 02/13 | 1,016 | 1,017 | 1,005 | 1,012 | +0.2% | 7,500 | 89億610万 | +2.95% |
| 02/12 | 1,010 | 1,010 | 998 | 1,010 | +0.5% | 8,100 | 88億8850万 | +2.85% |
| 02/10 | 997 | 1,006 | 996 | 1,005 | +1.21% | 8,100 | 88億4450万 | +2.45% |
| 02/09 | 994 | 998 | 993 | 993 | +0.3% | 8,800 | 87億3889万 | +1.33% |
| 02/06 | 988 | 991 | 986 | 990 | +0.2% | 5,500 | 87億1249万 | +1.12% |
| 02/05 | 988 | 990 | 971 | 988 | 0% | 6,000 | 86億9489万 | +0.92% |
| 02/04 | 986 | 988 | 983 | 988 | +0.1% | 4,800 | 86億9489万 | +1.02% |
| 02/03 | 986 | 990 | 985 | 987 | +0.41% | 12,400 | 86億8609万 | +1.02% |
| 02/02 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 02/02 | （自社株買い）取締役会(2025年12月9日)での決議状況(取得期間2025年12月10日～2026年5月29日) |
| 02/02 | 986 | 987 | 983 | 983 | +0.41% | 11,100 | 86億5089万 | +0.61% |
| 01/30 | 975 | 979 | 973 | 979 | +0.41% | 1,400 | 86億1568万 | +0.2% |
| 01/29 | 975 | 975 | 974 | 975 | +0.1% | 1,800 | 85億8048万 | -0.2% |
| 01/28 | 974 | 975 | 971 | 974 | +0.41% | 900 | 85億7168万 | -0.31% |
| 01/27 | 970 | 970 | 970 | 970 | -0.51% | 400 | 85億3648万 | -0.72% |
| 01/26 | 980 | 984 | 970 | 975 | +0.41% | 4,800 | 85億8048万 | -0.2% |
| 01/23 | 976 | 977 | 962 | 971 | -0.41% | 5,100 | 85億4528万 | -0.61% |
| 01/22 | 970 | 975 | 970 | 975 | +0.83% | 5,800 | 85億8048万 | -0.1% |
| 01/21 | 966 | 967 | 966 | 967 | -0.21% | 700 | 85億1008万 | -0.92% |
| 01/20 | 973 | 973 | 966 | 969 | -0.31% | 3,000 | 85億2768万 | -0.72% |
| 01/19 | 985 | 985 | 960 | 972 | -1.52% | 32,900 | 85億5408万 | -0.41% |
| 01/16 | 985 | 987 | 984 | 987 | +0.2% | 6,800 | 86億8609万 | +1.02% |
| 01/15 | 985 | 986 | 980 | 985 | 0% | 7,600 | 86億6849万 | +0.72% |
| 01/14 | 986 | 990 | 985 | 985 | +0.31% | 6,800 | 86億6849万 | +0.72% |
| 01/13 | 989 | 990 | 982 | 982 | -0.2% | 18,400 | 86億4209万 | +0.41% |
| 01/09 | 980 | 985 | 978 | 984 | +0.61% | 4,900 | 86億5969万 | +0.61% |
| 01/08 | 974 | 979 | 974 | 978 | +0.41% | 5,600 | 86億688万 | -0.1% |
| 01/07 | 987 | 991 | 971 | 974 | -0.92% | 10,600 | 85億7168万 | -0.51% |
| 01/06 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 01/06 | （自社株買い）取締役会(2025年12月9日)での決議状況(取得期間2025年12月10日～2026年5月29日) |
| 01/06 | 988 | 989 | 983 | 983 | 0% | 2,400 | 86億5089万 | +0.31% |
| 01/05 | 979 | 983 | 978 | 983 | +0.72% | 7,100 | 86億5089万 | +0.31% |
| 2025 |
| 12/30 | 979 | 980 | 970 | 976 | +0.1% | 5,200 | 85億8928万 | -0.51% |
| 12/29 | 977 | 977 | 973 | 975 | +0.41% | 4,900 | 85億8048万 | -0.61% |
| 12/26 | 974 | 974 | 971 | 971 | -0.61% | 4,500 | 85億4528万 | -1.02% |
| 12/25 | 977 | 984 | 968 | 977 | +0.1% | 8,400 | 85億9808万 | -0.41% |
| 12/24 | 986 | 986 | 976 | 976 | -1.11% | 4,200 | 85億8928万 | -0.51% |
| 12/23 | 980 | 989 | 978 | 987 | +0.71% | 7,700 | 86億8609万 | +0.61% |
| 12/22 | 987 | 995 | 979 | 980 | +0.1% | 12,800 | 86億2449万 | -0.1% |
| 12/19 | 966 | 980 | 966 | 979 | +1.35% | 7,400 | 86億1568万 | -0.1% |
| 12/18 | 968 | 971 | 963 | 966 | -0.21% | 6,300 | 85億128万 | -1.43% |
| 12/17 | 967 | 974 | 965 | 968 | +0.41% | 9,000 | 85億1888万 | -1.33% |
| 12/16 | 968 | 974 | 952 | 964 | -0.31% | 10,500 | 84億8368万 | -1.73% |
| 12/15 | 964 | 986 | 962 | 967 | +0.73% | 12,700 | 85億1008万 | -1.53% |
| 12/12 | 971 | 972 | 952 | 960 | -0.83% | 21,300 | 84億4848万 | -2.24% |
| 12/11 | 978 | 984 | 968 | 968 | -0.92% | 18,500 | 85億1888万 | -1.53% |
| 12/10 | 991 | 997 | 977 | 977 | -2.3% | 28,300 | 85億9808万 | -0.71% |
| 12/09 | （IR情報）15:40 自己株式取得に係る事項の決定および自己株式消却に係る事項の決定に関するお知らせ |
| 12/09 | （IR情報）15:40 2026年4月期第2四半期(中間期)連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ |
| 12/09 | （IR情報）15:40 2026年4月期第2四半期決算補足説明資料 |
| 12/09 | （IR情報）15:40 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/09 | 982 | 1,007 | 982 | 1,000 | +0.3% | 16,200 | 88億50万 | +1.63% |
| 12/08 | 990 | 997 | 985 | 997 | +0.91% | 2,000 | 87億7409万 | +1.32% |
| 12/05 | 998 | 998 | 988 | 988 | 0% | 800 | 86億9489万 | +0.51% |
| 12/04 | 989 | 994 | 988 | 988 | +0.61% | 400 | 86億9489万 | +0.51% |
| 12/03 | 1,000 | 1,000 | 981 | 982 | -1.8% | 1,200 | 86億4209万 | -0.2% |
| 12/02 | 1,002 | 1,004 | 997 | 1,000 | +0.2% | 800 | 88億50万 | +1.63% |
| 12/01 | 995 | 1,005 | 995 | 998 | +0.5% | 7,300 | 90億4507万 | +1.42% |
| 11/28 | 991 | 993 | 990 | 993 | +0.51% | 2,000 | 89億9975万 | +0.91% |
| 11/27 | 992 | 992 | 985 | 988 | -0.1% | 1,000 | 89億5444万 | +0.3% |
| 11/26 | 987 | 990 | 980 | 989 | +0.82% | 1,400 | 89億6350万 | +0.41% |
| 11/25 | 980 | 986 | 976 | 981 | +0.72% | 1,100 | 88億9099万 | -0.41% |
| 11/21 | （IR情報）15:40 自己株式の消却完了に関するお知らせ |
| 11/21 | 979 | 982 | 974 | 974 | -0.51% | 1,900 | 88億2755万 | -1.22% |
| 11/20 | 989 | 989 | 976 | 979 | -0.31% | 1,400 | 88億7287万 | -0.81% |
| 11/19 | 974 | 988 | 974 | 982 | +0.92% | 1,900 | 89億6万 | -0.61% |
| 11/18 | 972 | 979 | 972 | 973 | +0.1% | 2,600 | 88億1849万 | -1.52% |
| 11/17 | 974 | 974 | 967 | 972 | -0.41% | 1,400 | 88億943万 | -1.72% |
| 11/14 | 973 | 976 | 970 | 976 | -0.1% | 800 | 88億4568万 | -1.51% |
| 11/13 | 982 | 984 | 977 | 977 | +0.31% | 500 | 88億5474万 | -1.51% |
| 11/12 | 986 | 986 | 967 | 974 | -0.61% | 1,800 | 88億2755万 | -2.01% |
| 11/11 | 975 | 980 | 970 | 980 | -0.41% | 1,700 | 88億8193万 | -1.51% |
| 11/10 | 975 | 984 | 975 | 984 | +1.13% | 1,300 | 89億1818万 | -1.3% |
| 11/07 | 985 | 985 | 973 | 973 | -1.22% | 1,900 | 88億1849万 | -2.51% |
| 11/06 | 988 | 992 | 985 | 985 | -0.2% | 1,400 | 89億2725万 | -1.5% |
| 11/05 | 981 | 987 | 980 | 987 | +0.2% | 1,000 | 89億4537万 | -1.6% |
| 11/04 | （自社株買い）取締役会(2025年3月14日)での決議状況(取得期間2025年3月17日～2025年10月24日) |
| 11/04 | 994 | 994 | 983 | 985 | -0.51% | 3,500 | 89億2725万 | -1.99% |
| 10/31 | 983 | 990 | 979 | 990 | +1.12% | 1,900 | 89億7256万 | -1.79% |
| 10/30 | 971 | 984 | 969 | 979 | -1.11% | 7,700 | 88億7287万 | -3.07% |
| 10/29 | 999 | 999 | 982 | 990 | -0.9% | 10,400 | 89億7256万 | -2.17% |
| 10/28 | 995 | 1,010 | 994 | 999 | +0.4% | 3,300 | 90億5413万 | -1.38% |
| 10/27 | 997 | 1,003 | 995 | 995 | -0.1% | 900 | 90億1788万 | -1.78% |
| 10/24 | 1,001 | 1,011 | 996 | 996 | -0.8% | 6,300 | 90億2694万 | -1.78% |
| 10/23 | 1,000 | 1,009 | 996 | 1,004 | +0.2% | 1,100 | 90億9945万 | -1.08% |
| 10/22 | 995 | 1,008 | 994 | 1,002 | +0.2% | 3,700 | 90億8132万 | -1.18% |
| 10/21 | 997 | 1,000 | 995 | 1,000 | +0.3% | 2,200 | 90億6320万 | -1.38% |
| 10/20 | 1,009 | 1,012 | 996 | 997 | +0.1% | 4,900 | 90億3601万 | -1.58% |
| 10/17 | 1,004 | 1,012 | 992 | 996 | -0.8% | 4,300 | 90億2694万 | -1.68% |
| 10/16 | 1,006 | 1,009 | 991 | 1,004 | +1.31% | 6,200 | 90億9945万 | -1.28% |
| 10/15 | 982 | 1,010 | 982 | 991 | +1.02% | 4,400 | 89億8163万 | -2.75% |
| 10/14 | （IR情報）15:40 (開示事項の変更)インド子会社設立の早期化および事業内容変更等に関するお知らせ |
| 10/14 | 1,007 | 1,011 | 980 | 981 | -3.06% | 6,300 | 88億9099万 | -4.01% |
| 10/10 | 1,015 | 1,016 | 1,012 | 1,012 | +0.2% | 1,900 | 91億7195万 | -1.17% |
| 10/09 | 1,012 | 1,016 | 1,010 | 1,010 | -0.1% | 2,700 | 91億5383万 | -1.27% |
| 10/08 | 1,013 | 1,020 | 1,008 | 1,011 | -0.3% | 7,000 | 91億6289万 | -1.08% |
| 10/07 | 1,017 | 1,018 | 1,014 | 1,014 | -0.39% | 1,900 | 91億9008万 | -0.78% |
| 10/01 | （IR情報）15:40 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ |
| 10/01 | （自社株買い）取締役会(2025年3月14日)での決議状況(取得期間2025年3月17日～2025年10月24日) |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
