| 2026 |
| 03/06 | 2,090 | 2,113 | 2,073 | 2,113 | +0.14% | 103,000 | 1745億8319万 | +0.38% |
| 03/05 | 2,110 | 2,138 | 2,084 | 2,110 | +3.58% | 137,100 | 1743億3532万 | +0.48% |
| 03/04 | 2,050 | 2,105 | 2,002 | 2,037 | -5.61% | 283,800 | 1683億381万 | -2.91% |
| 03/03 | 2,201 | 2,237 | 2,143 | 2,158 | -2.88% | 177,000 | 1783億124万 | +2.76% |
| 03/02 | 2,165 | 2,224 | 2,159 | 2,222 | -0.58% | 169,500 | 1835億8914万 | +5.81% |
| 02/27 | 2,196 | 2,243 | 2,182 | 2,235 | +1.92% | 141,900 | 1846億6324万 | +6.58% |
| 02/26 | 2,199 | 2,220 | 2,188 | 2,193 | +0.83% | 142,400 | 1811億9306万 | +4.83% |
| 02/25 | 2,202 | 2,202 | 2,175 | 2,175 | -0.32% | 94,200 | 1797億584万 | +4.17% |
| 02/24 | 2,143 | 2,182 | 2,131 | 2,182 | +1.63% | 124,200 | 1802億8420万 | +4.55% |
| 02/20 | 2,138 | 2,148 | 2,125 | 2,147 | -0.69% | 97,100 | 1773億9238万 | +2.97% |
| 02/19 | 2,129 | 2,164 | 2,121 | 2,162 | +1.74% | 77,700 | 1786億3173万 | +3.74% |
| 02/18 | 2,105 | 2,133 | 2,095 | 2,125 | +1.72% | 100,500 | 1755億7467万 | +2.11% |
| 02/17 | 2,089 | 2,102 | 2,076 | 2,089 | -0.76% | 102,000 | 1726億23万 | +0.43% |
| 02/16 | 2,075 | 2,111 | 2,065 | 2,105 | +1.45% | 138,800 | 1739億2220万 | +1.3% |
| 02/13 | 2,115 | 2,130 | 2,068 | 2,075 | -2.95% | 119,500 | 1714億4350万 | -0.05% |
| 02/12 | 2,110 | 2,143 | 2,104 | 2,138 | +1.66% | 183,800 | 1766億4877万 | +2.99% |
| 02/10 | 2,100 | 2,111 | 2,089 | 2,103 | +0.77% | 114,200 | 1737億5695万 | +1.45% |
| 02/09 | 2,080 | 2,099 | 2,056 | 2,087 | +1.9% | 158,100 | 1724億3498万 | +0.87% |
| 02/06 | 2,031 | 2,055 | 2,005 | 2,048 | +0.69% | 102,100 | 1692億1267万 | -0.87% |
| 02/05 | 2,062 | 2,064 | 2,034 | 2,034 | -0.05% | 100,600 | 1680億5594万 | -1.45% |
| 02/04 | 2,035 | 2,056 | 2,022 | 2,035 | +0.1% | 186,100 | 1681億3857万 | -1.31% |
| 02/03 | 2,020 | 2,035 | 2,007 | 2,033 | +2.11% | 122,500 | 1679億7332万 | -1.31% |
| 02/02 | 2,008 | 2,043 | 1,986 | 1,991 | -1.29% | 210,800 | 1645億314万 | -3.3% |
| 01/30 | 2,005 | 2,025 | 1,985 | 2,017 | +0.45% | 177,000 | 1666億5134万 | -2.04% |
| 01/29 | 1,979 | 2,043 | 1,961 | 2,008 | +1.11% | 241,100 | 1659億773万 | -2.48% |
| 01/28 | 2,021 | 2,036 | 1,986 | 1,986 | -3.73% | 303,200 | 1640億9002万 | -3.45% |
| 01/27 | 2,010 | 2,079 | 2,000 | 2,063 | -1.53% | 458,400 | 1704億5202万 | +0.39% |
| 01/26 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/26 | 2,124 | 2,134 | 2,092 | 2,095 | -2.24% | 304,500 | 1730億9597万 | +2.15% |
| 01/23 | 2,151 | 2,165 | 2,143 | 2,143 | -0.6% | 102,200 | 1770億6189万 | +4.79% |
| 01/22 | 2,146 | 2,173 | 2,123 | 2,156 | +2.28% | 145,100 | 1781億3599万 | +5.74% |
| 01/21 | 2,073 | 2,115 | 2,071 | 2,108 | +0.09% | 125,500 | 1741億7007万 | +3.74% |
| 01/20 | 2,121 | 2,130 | 2,106 | 2,106 | -1.63% | 110,500 | 1740億482万 | +4% |
| 01/19 | 2,140 | 2,150 | 2,099 | 2,141 | +0.05% | 109,500 | 1768億9664万 | +6.04% |
| 01/16 | 2,100 | 2,141 | 2,093 | 2,140 | +1.47% | 130,600 | 1768億1402万 | +6.41% |
| 01/15 | 2,086 | 2,118 | 2,084 | 2,109 | +0.43% | 143,100 | 1742億5269万 | +5.24% |
| 01/14 | 2,089 | 2,109 | 2,087 | 2,100 | +0.86% | 150,300 | 1735億908万 | +5.21% |
| 01/13 | （自社株買い）取締役会(2025年10月23日)での決議状況(取得期間2025年10月24日～2025年12月31日) |
| 01/13 | 2,093 | 2,094 | 2,060 | 2,082 | +1.71% | 192,100 | 1720億2186万 | +4.62% |
| 01/09 | 2,068 | 2,074 | 2,046 | 2,047 | -0.2% | 91,000 | 1691億3005万 | +3.23% |
| 01/08 | 2,075 | 2,090 | 2,051 | 2,051 | -1.63% | 139,400 | 1694億6054万 | +3.69% |
| 01/07 | 2,056 | 2,109 | 2,048 | 2,085 | +1.41% | 176,900 | 1722億6973万 | +5.62% |
| 01/06 | 2,016 | 2,062 | 2,012 | 2,056 | +2.7% | 139,200 | 1698億7366万 | +4.47% |
| 01/05 | 2,014 | 2,019 | 1,996 | 2,002 | 0% | 83,400 | 1654億1199万 | +1.93% |
| 2025 |
| 12/30 | 2,008 | 2,012 | 1,990 | 2,002 | -0.3% | 79,700 | 1654億1199万 | +2.14% |
| 12/29 | 1,988 | 2,009 | 1,981 | 2,008 | +1.01% | 84,100 | 1659億773万 | +2.71% |
| 12/26 | 1,996 | 2,001 | 1,975 | 1,988 | -0.2% | 72,000 | 1642億5527万 | +1.84% |
| 12/25 | 1,993 | 1,999 | 1,984 | 1,992 | +0.05% | 39,100 | 1645億8576万 | +2.26% |
| 12/24 | 2,000 | 2,009 | 1,980 | 1,991 | -0.65% | 63,900 | 1645億314万 | +2.52% |
| 12/23 | 2,004 | 2,014 | 1,996 | 2,004 | 0% | 52,900 | 1655億7724万 | +3.51% |
| 12/22 | 1,970 | 2,012 | 1,970 | 2,004 | +2.24% | 116,000 | 1655億7724万 | +3.73% |
| 12/19 | 1,946 | 1,964 | 1,942 | 1,960 | +0.77% | 93,400 | 1619億4181万 | +1.66% |
| 12/18 | 1,948 | 1,956 | 1,930 | 1,945 | -0.21% | 75,800 | 1607億246万 | +1.04% |
| 12/17 | 1,955 | 1,955 | 1,926 | 1,949 | +0.1% | 72,800 | 1610億3295万 | +1.35% |
| 12/16 | 1,999 | 2,009 | 1,942 | 1,947 | -2.36% | 101,700 | 1608億6771万 | +1.41% |
| 12/15 | 1,981 | 1,999 | 1,972 | 1,994 | +0.66% | 88,900 | 1647億5101万 | +4.02% |
| 12/12 | 1,970 | 1,981 | 1,964 | 1,981 | +1.64% | 92,700 | 1636億7690万 | +3.61% |
| 12/11 | 1,969 | 1,980 | 1,941 | 1,949 | +0.21% | 139,300 | 1610億3295万 | +2.2% |
| 12/10 | 1,961 | 1,974 | 1,938 | 1,945 | -0.51% | 109,300 | 1607億246万 | +2.21% |
| 12/09 | 1,943 | 1,960 | 1,938 | 1,955 | -0.05% | 96,100 | 1615億2870万 | +2.79% |
| 12/08 | （自社株買い）取締役会(2025年10月23日)での決議状況(取得期間2025年10月24日～2025年12月31日) |
| 12/08 | 1,915 | 1,957 | 1,915 | 1,956 | +2.46% | 114,200 | 1616億1132万 | +2.89% |
| 12/05 | 1,922 | 1,937 | 1,905 | 1,909 | -1.9% | 72,900 | 1577億2802万 | +0.58% |
| 12/04 | 1,910 | 1,949 | 1,904 | 1,946 | +2.15% | 111,100 | 1607億8508万 | +2.64% |
| 12/03 | 1,930 | 1,931 | 1,905 | 1,905 | -1.24% | 98,600 | 1573億9753万 | +0.58% |
| 12/02 | 1,955 | 1,959 | 1,924 | 1,929 | -0.72% | 111,300 | 1593億8049万 | +1.85% |
| 12/01 | 1,945 | 1,961 | 1,937 | 1,943 | +0.21% | 113,300 | 1605億3721万 | +2.64% |
| 11/28 | 1,969 | 1,969 | 1,929 | 1,939 | -0.56% | 147,400 | 1602億672万 | +2.32% |
| 11/27 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 11/27 | 1,930 | 1,964 | 1,930 | 1,950 | +2.09% | 251,100 | 1611億1558万 | +2.79% |
| 11/26 | 1,908 | 1,920 | 1,898 | 1,910 | +1.33% | 119,400 | 1578億1064万 | +0.74% |
| 11/25 | 1,930 | 1,932 | 1,885 | 1,885 | -2.13% | 141,000 | 1557億4506万 | -0.63% |
| 11/21 | 1,870 | 1,926 | 1,870 | 1,926 | +2.07% | 192,100 | 1591億3262万 | +1.53% |
| 11/20 | 1,875 | 1,911 | 1,868 | 1,887 | +2.22% | 142,300 | 1559億1031万 | -0.53% |
| 11/19 | 1,845 | 1,870 | 1,826 | 1,846 | -0.05% | 144,900 | 1525億2275万 | -2.74% |
| 11/18 | 1,892 | 1,904 | 1,838 | 1,847 | -2.38% | 123,300 | 1526億537万 | -2.79% |
| 11/17 | 1,885 | 1,896 | 1,874 | 1,892 | -0.16% | 81,700 | 1563億2342万 | -0.47% |
| 11/14 | 1,877 | 1,911 | 1,875 | 1,895 | -0.32% | 110,700 | 1565億7129万 | -0.47% |
| 11/13 | 1,900 | 1,910 | 1,884 | 1,901 | +0.9% | 164,300 | 1570億6703万 | -0.21% |
| 11/12 | 1,877 | 1,892 | 1,865 | 1,884 | +0.37% | 167,200 | 1556億6244万 | -1.26% |
| 11/11 | 1,905 | 1,910 | 1,862 | 1,877 | -0.32% | 153,100 | 1550億8407万 | -1.73% |
| 11/10 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/10 | （自社株買い）取締役会(2025年10月23日)での決議状況(取得期間2025年10月24日～2025年12月31日) |
| 11/10 | 1,866 | 1,884 | 1,859 | 1,883 | +1.35% | 150,600 | 1555億7981万 | -1.52% |
| 11/07 | （IR情報）11:00 中期経営計画更新に関するお知らせ |
| 11/07 | 1,830 | 1,865 | 1,828 | 1,858 | +0.22% | 235,300 | 1535億1423万 | -2.77% |
| 11/06 | 1,859 | 1,868 | 1,848 | 1,854 | -0.11% | 159,600 | 1531億8373万 | -2.98% |
| 11/05 | 1,887 | 1,893 | 1,815 | 1,856 | -2.83% | 223,000 | 1533億4898万 | -2.98% |
| 11/04 | 1,933 | 1,935 | 1,902 | 1,910 | -1.19% | 245,100 | 1578億1064万 | -0.31% |
| 10/31 | 1,898 | 1,933 | 1,894 | 1,933 | +2.44% | 347,200 | 1597億1098万 | +0.78% |
| 10/30 | 1,866 | 1,896 | 1,862 | 1,887 | +1.23% | 221,000 | 1559億1031万 | -1.72% |
| 10/29 | 1,880 | 1,885 | 1,860 | 1,864 | -0.75% | 243,100 | 1540億997万 | -3.02% |
| 10/28 | 1,903 | 1,908 | 1,876 | 1,878 | -1.98% | 294,000 | 1551億6670万 | -2.49% |
| 10/27 | 1,900 | 1,933 | 1,893 | 1,916 | +0.26% | 542,700 | 1583億638万 | -0.62% |
| 10/24 | 1,912 | 1,931 | 1,880 | 1,911 | -4.21% | 1,072,500 | 1578億9327万 | -0.88% |
| 10/23 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 10/23 | （IR情報）15:30 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 10/23 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/23 | （IR情報）15:30 2026年３月期第２四半期の決算ならびに中期経営計画更新の説明会に関するお知らせ |
| 10/23 | 1,985 | 1,995 | 1,938 | 1,995 | +0.86% | 546,200 | 1648億3363万 | +3.53% |
| 10/22 | 1,963 | 1,982 | 1,938 | 1,978 | +2.28% | 259,100 | 1634億2903万 | +2.81% |
| 10/21 | 1,916 | 1,960 | 1,915 | 1,934 | +0.57% | 186,800 | 1597億9360万 | +0.73% |
| 10/20 | 1,915 | 1,925 | 1,900 | 1,923 | +1.42% | 107,100 | 1588億8475万 | +0.21% |
| 10/17 | 1,901 | 1,911 | 1,886 | 1,896 | -1.4% | 114,700 | 1566億5392万 | -1.15% |
| 10/16 | 1,921 | 1,933 | 1,909 | 1,923 | +0.47% | 118,400 | 1588億8475万 | +0.26% |
| 10/15 | 1,903 | 1,919 | 1,889 | 1,914 | +1.65% | 71,400 | 1581億4114万 | -0.16% |
| 10/14 | 1,855 | 1,912 | 1,855 | 1,883 | -0.42% | 172,700 | 1555億7981万 | -1.67% |
| 10/10 | 1,935 | 1,936 | 1,884 | 1,891 | -3.32% | 121,900 | 1562億4080万 | -1.1% |
| 10/09 | 1,946 | 1,956 | 1,934 | 1,956 | +1.35% | 74,900 | 1616億1132万 | +2.41% |
| 10/08 | 1,949 | 1,959 | 1,929 | 1,930 | -1.43% | 128,400 | 1594億6311万 | +1.26% |
| 10/07 | 1,940 | 1,972 | 1,936 | 1,958 | +0.93% | 134,000 | 1617億7657万 | +2.89% |
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。
