| 2026 |
| 04/02 | 4,580 | 4,716 | 4,499 | 4,501 | -0.42% | 451,800 | 4511億4699万 | -5.18% |
| 04/01 | 4,500 | 4,532 | 4,477 | 4,520 | +2.94% | 231,400 | 4530億5141万 | -5.38% |
| 03/31 | 4,316 | 4,430 | 4,314 | 4,391 | +0.97% | 290,500 | 4401億2140万 | -8.6% |
| 03/30 | 4,301 | 4,370 | 4,269 | 4,349 | -4.44% | 459,300 | 4359億1163万 | -10.07% |
| 03/27 | 4,546 | 4,572 | 4,516 | 4,551 | -0.2% | 286,000 | 4561億5862万 | -6.61% |
| 03/26 | 4,625 | 4,625 | 4,513 | 4,560 | -0.8% | 232,500 | 4570億6071万 | -6.88% |
| 03/25 | 4,644 | 4,648 | 4,593 | 4,597 | +2.06% | 235,500 | 4607億6932万 | -6.55% |
| 03/24 | 4,555 | 4,561 | 4,480 | 4,504 | +1.44% | 342,200 | 4514億4769万 | -8.75% |
| 03/23 | 4,456 | 4,491 | 4,397 | 4,440 | -3.27% | 276,800 | 4450億3280万 | -10.41% |
| 03/19 | 4,603 | 4,662 | 4,578 | 4,590 | -2.96% | 332,700 | 4600億6769万 | -7.91% |
| 03/18 | 4,644 | 4,730 | 4,625 | 4,730 | +2.51% | 266,600 | 4741億26万 | -5.53% |
| 03/17 | 4,639 | 4,675 | 4,605 | 4,614 | +0.98% | 187,200 | 4624億7328万 | -8.14% |
| 03/16 | 4,561 | 4,615 | 4,532 | 4,569 | -0.98% | 255,100 | 4579億6281万 | -9.33% |
| 03/13 | 4,603 | 4,678 | 4,579 | 4,614 | -0.99% | 355,200 | 4624億7328万 | -8.76% |
| 03/12 | 4,751 | 4,785 | 4,642 | 4,660 | -2.96% | 367,300 | 4670億8398万 | -8.1% |
| 03/11 | 4,817 | 4,850 | 4,773 | 4,802 | -1.86% | 444,700 | 4813億1701万 | -5.51% |
| 03/10 | 4,868 | 4,986 | 4,776 | 4,893 | +1.98% | 376,100 | 4904億3818万 | -3.72% |
| 03/09 | 4,696 | 4,833 | 4,622 | 4,798 | -2.2% | 456,100 | 4809億1608万 | -5.53% |
| 03/06 | 4,846 | 4,934 | 4,796 | 4,906 | +0.66% | 205,000 | 4917億4120万 | -3.39% |
| 03/05 | 5,018 | 5,031 | 4,869 | 4,874 | +0.39% | 243,300 | 4885億3376万 | -3.9% |
| 03/04 | 4,950 | 5,087 | 4,789 | 4,855 | -4.58% | 376,900 | 4866億2934万 | -4.28% |
| 03/03 | 5,262 | 5,262 | 5,085 | 5,088 | -4.27% | 542,400 | 5099億8354万 | +0.28% |
| 03/02 | 5,245 | 5,355 | 5,232 | 5,315 | -4.13% | 303,200 | 5327億3634万 | +4.79% |
| 02/27 | 5,400 | 5,562 | 5,381 | 5,544 | +2.42% | 305,000 | 5556億8961万 | +9.54% |
| 02/26 | 5,400 | 5,442 | 5,318 | 5,413 | +2.95% | 268,700 | 5425億5913万 | +7.44% |
| 02/25 | 5,208 | 5,290 | 5,161 | 5,258 | +1.62% | 205,000 | 5270億2308万 | +4.74% |
| 02/24 | 5,193 | 5,213 | 5,107 | 5,174 | -0.37% | 185,300 | 5186億354万 | +3.25% |
| 02/20 | 5,198 | 5,266 | 5,156 | 5,193 | -1.5% | 268,400 | 5205億796万 | +3.69% |
| 02/19 | 5,162 | 5,277 | 5,155 | 5,272 | +2.13% | 227,900 | 5284億2634万 | +5.36% |
| 02/18 | 5,116 | 5,202 | 5,115 | 5,162 | +1.16% | 200,400 | 5174億75万 | +3.32% |
| 02/17 | 5,039 | 5,128 | 5,011 | 5,103 | +1.33% | 258,800 | 5114億8702万 | +2.26% |
| 02/16 | 5,020 | 5,062 | 4,992 | 5,036 | +0.88% | 234,700 | 5047億7144万 | +1.04% |
| 02/13 | 5,033 | 5,084 | 4,990 | 4,992 | -2.75% | 307,000 | 5003億6120万 | +0.28% |
| 02/12 | 5,120 | 5,182 | 5,058 | 5,133 | -0.95% | 274,000 | 5144億9400万 | +3.18% |
| 02/10 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月4日～2026年1月28日) |
| 02/10 | 5,140 | 5,211 | 5,109 | 5,182 | +0.92% | 236,000 | 5194億540万 | +4.35% |
| 02/09 | 5,108 | 5,187 | 5,058 | 5,135 | +2.54% | 273,400 | 5146億9447万 | +3.63% |
| 02/06 | 4,927 | 5,029 | 4,887 | 5,008 | -0.06% | 190,200 | 5019億6493万 | +1.31% |
| 02/05 | （IR情報）13:00 役員人事に関するお知らせ |
| 02/05 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 5,033 | 5,076 | 4,800 | 5,011 | +0.97% | 427,400 | 5022億6562万 | +1.48% |
| 02/04 | 4,963 | 5,021 | 4,920 | 4,963 | +0.24% | 209,300 | 4974億5446万 | +0.59% |
| 02/03 | 4,906 | 4,960 | 4,870 | 4,951 | +3.15% | 249,200 | 4962億5167万 | +0.41% |
| 02/02 | 4,869 | 4,899 | 4,775 | 4,800 | -0.08% | 178,400 | 4811億1654万 | -2.68% |
| 01/30 | 4,814 | 4,826 | 4,781 | 4,804 | +0.65% | 130,300 | 4816億3488万 | -2.75% |
| 01/29 | （IR情報）11:00 自己株式の取得状況および取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 01/29 | 4,746 | 4,798 | 4,701 | 4,773 | +0.19% | 241,600 | 4785億2691万 | -3.56% |
| 01/28 | 4,814 | 4,877 | 4,759 | 4,764 | -2.32% | 305,200 | 4776億2460万 | -3.89% |
| 01/27 | 4,870 | 4,908 | 4,819 | 4,877 | -0.49% | 371,200 | 4889億5364万 | -1.73% |
| 01/26 | 4,932 | 4,949 | 4,886 | 4,901 | -2.49% | 195,700 | 4913億5981万 | -1.29% |
| 01/23 | 5,041 | 5,061 | 5,013 | 5,026 | -0.26% | 262,200 | 5038億9194万 | +1.17% |
| 01/22 | 5,040 | 5,070 | 4,991 | 5,039 | +1.39% | 280,100 | 5051億9529万 | +1.45% |
| 01/21 | 4,929 | 4,970 | 4,900 | 4,970 | -0.28% | 232,300 | 4982億7755万 | +0.18% |
| 01/20 | 5,015 | 5,045 | 4,984 | 4,984 | -0.62% | 177,300 | 4996億8115万 | +0.56% |
| 01/19 | 5,053 | 5,090 | 4,975 | 5,015 | -1.99% | 356,300 | 5027億8912万 | +1.25% |
| 01/16 | 5,043 | 5,130 | 5,012 | 5,117 | +0.91% | 196,900 | 5130億1534万 | +3.42% |
| 01/15 | 5,016 | 5,115 | 5,002 | 5,071 | -0.08% | 213,900 | 5084億351万 | +2.69% |
| 01/14 | 5,020 | 5,105 | 5,012 | 5,075 | +1.1% | 215,900 | 5088億454万 | +2.94% |
| 01/13 | 4,982 | 5,024 | 4,952 | 5,020 | +1.25% | 349,900 | 5032億9040万 | +1.99% |
| 01/09 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月4日～2026年1月28日) |
| 01/09 | 4,913 | 4,963 | 4,913 | 4,958 | +1.6% | 166,900 | 4970億7446万 | +0.92% |
| 01/08 | 4,902 | 4,923 | 4,853 | 4,880 | -0.53% | 148,300 | 4892億5441万 | -0.51% |
| 01/07 | 4,858 | 4,990 | 4,836 | 4,906 | -0.2% | 159,300 | 4918億6110万 | +0.12% |
| 01/06 | 4,925 | 4,976 | 4,910 | 4,916 | +0.08% | 264,600 | 4928億6367万 | +0.41% |
| 01/05 | （IR情報）10:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 01/05 | 4,882 | 4,929 | 4,870 | 4,912 | +1.4% | 187,400 | 4924億6264万 | +0.41% |
| 2025 |
| 12/30 | 4,884 | 4,885 | 4,844 | 4,844 | -0.82% | 117,000 | 4856億4516万 | -0.94% |
| 12/29 | 4,891 | 4,905 | 4,858 | 4,884 | -0.14% | 168,700 | 4896億5544万 | +0.04% |
| 12/26 | 4,911 | 4,926 | 4,872 | 4,891 | +0.08% | 108,400 | 4903億5724万 | +0.45% |
| 12/25 | （IR情報）13:00 自己株式の無償取得および消却に関するお知らせ |
| 12/25 | 4,978 | 4,978 | 4,877 | 4,887 | -1.83% | 117,200 | 4899億5621万 | +0.7% |
| 12/24 | 4,995 | 5,020 | 4,972 | 4,978 | -0.62% | 146,100 | 4990億7960万 | +2.92% |
| 12/23 | 5,013 | 5,050 | 4,998 | 5,009 | -0.22% | 175,000 | 5021億8757万 | +3.99% |
| 12/22 | 5,034 | 5,050 | 4,994 | 5,020 | +0.82% | 169,300 | 5032億9040万 | +4.61% |
| 12/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.18%）野村アセットマネジメント（4.36%）野村證券（1.05%） |
| 12/19 | 4,951 | 4,990 | 4,930 | 4,979 | +1.16% | 409,800 | 4991億7986万 | +4.08% |
| 12/18 | 4,929 | 4,951 | 4,905 | 4,922 | -0.14% | 186,600 | 4934億6521万 | +3.16% |
| 12/17 | 4,963 | 4,974 | 4,925 | 4,929 | -0.67% | 294,000 | 4941億6701万 | +3.55% |
| 12/16 | 5,000 | 5,020 | 4,955 | 4,962 | -0.74% | 328,600 | 4974億7549万 | +4.49% |
| 12/15 | 4,930 | 5,006 | 4,930 | 4,999 | +2.17% | 193,100 | 5011億8500万 | +5.58% |
| 12/12 | 4,890 | 4,913 | 4,861 | 4,893 | +0.74% | 358,100 | 4905億5776万 | +3.71% |
| 12/11 | 4,975 | 4,975 | 4,850 | 4,857 | -0.98% | 200,500 | 4869億4850万 | +3.25% |
| 12/10 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月4日～2026年1月28日) |
| 12/10 | 4,968 | 4,996 | 4,905 | 4,905 | +0.14% | 134,200 | 4917億6084万 | +4.61% |
| 12/09 | 4,894 | 4,900 | 4,862 | 4,898 | +0.64% | 144,400 | 4910億5904万 | +4.79% |
| 12/08 | 4,855 | 4,880 | 4,815 | 4,867 | +0.25% | 197,700 | 4879億5107万 | +4.51% |
| 12/05 | 4,893 | 4,894 | 4,806 | 4,855 | -0.49% | 313,400 | 4867億4799万 | +4.52% |
| 12/04 | 4,800 | 4,894 | 4,800 | 4,879 | +1.65% | 247,700 | 4891億5416万 | +5.29% |
| 12/03 | （IR情報）17:30 当社子会社に関する韓国の公正取引委員会の発表について |
| 12/03 | 4,764 | 4,813 | 4,735 | 4,800 | +0.88% | 243,200 | 4812億3385万 | +3.9% |
| 12/02 | 4,818 | 4,844 | 4,705 | 4,758 | +0.21% | 353,700 | 4770億2305万 | +3.12% |
| 12/01 | （IR情報）10:15 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 12/01 | 4,803 | 4,839 | 4,748 | 4,748 | -1.19% | 217,900 | 4760億2048万 | +3.04% |
| 11/28 | 4,824 | 4,824 | 4,746 | 4,805 | -0.39% | 237,900 | 4817億3513万 | +4.41% |
| 11/27 | 4,812 | 4,833 | 4,797 | 4,824 | -0.6% | 206,100 | 4836億4002万 | +5.05% |
| 11/26 | 4,777 | 4,870 | 4,735 | 4,853 | +4.48% | 451,900 | 4865億4747万 | +5.98% |
| 11/25 | 4,636 | 4,658 | 4,605 | 4,645 | +1.73% | 274,900 | 4656億9401万 | +1.75% |
| 11/21 | 4,485 | 4,586 | 4,478 | 4,566 | +1.81% | 327,000 | 4577億7370万 | +0.24% |
| 11/20 | 4,502 | 4,540 | 4,484 | 4,485 | +0.18% | 347,800 | 4496億5288万 | -1.41% |
| 11/19 | 4,485 | 4,538 | 4,462 | 4,477 | -0.18% | 247,000 | 4488億5082万 | -1.52% |
| 11/18 | 4,575 | 4,606 | 4,465 | 4,485 | -1.86% | 329,500 | 4496億5288万 | -1.21% |
| 11/17 | 4,630 | 4,656 | 4,539 | 4,570 | -1.44% | 293,000 | 4581億7473万 | +0.68% |
| 11/14 | 4,627 | 4,670 | 4,597 | 4,637 | -0.43% | 198,500 | 4648億9195万 | +2.16% |
| 11/13 | 4,651 | 4,686 | 4,618 | 4,657 | +0.13% | 259,200 | 4668億9709万 | +2.74% |
| 11/12 | （自社株買い）取締役会(2025年7月31日)での決議状況(取得期間2025年8月1日～2025年10月30日) |
| 11/12 | 4,695 | 4,738 | 4,618 | 4,651 | +0.04% | 256,000 | 4662億9555万 | +2.72% |
| 11/11 | 4,630 | 4,667 | 4,604 | 4,649 | +0.91% | 216,800 | 4660億9503万 | +2.83% |
| 11/11 | （空売り報告）Citigroup Global Markets Limited 262,443株（0.26%）-0.25%義務消失 |
| 11/10 | 4,626 | 4,638 | 4,586 | 4,607 | +0.5% | 248,800 | 4618億8424万 | +2.08% |
| 11/10 | （空売り報告）Citigroup Global Markets Limited 521,150株（0.51%）再IN |
| 11/07 | 4,537 | 4,615 | 4,537 | 4,584 | +1.04% | 312,500 | 4595億7833万 | +1.71% |
| 11/06 | 4,537 | 4,579 | 4,503 | 4,537 | +1.18% | 268,200 | 4548億6624万 | +0.8% |
| 11/05 | 4,517 | 4,526 | 4,400 | 4,484 | -1.02% | 341,200 | 4495億5262万 | -0.31% |
| 11/04 | 4,500 | 4,552 | 4,475 | 4,530 | +1.12% | 445,400 | 4541億6445万 | +0.73% |
| 10/31 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）13:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 10/30 | （IR情報）17:25 自己株式の取得状況および取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
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。
