| 2026 |
| 03/06 | 1,363 | 1,363 | 1,340 | 1,356 | -1.53% | 122,900 | 469億5719万 | +0.52% |
| 03/05 | 1,372 | 1,387 | 1,365 | 1,377 | +1.92% | 130,200 | 476億8440万 | +2.15% |
| 03/04 | 1,350 | 1,356 | 1,329 | 1,351 | -1.1% | 197,400 | 467億8404万 | +0.45% |
| 03/03 | 1,393 | 1,394 | 1,366 | 1,366 | -1.94% | 160,900 | 473億348万 | +1.56% |
| 03/02 | （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5日～2026年3月31日) |
| 03/02 | 1,380 | 1,393 | 1,373 | 1,393 | +0.51% | 155,800 | 482億3847万 | +3.65% |
| 02/27 | 1,384 | 1,388 | 1,379 | 1,386 | +0.65% | 112,200 | 479億9607万 | +3.28% |
| 02/26 | 1,374 | 1,379 | 1,368 | 1,377 | +0.66% | 93,700 | 476億8440万 | +2.76% |
| 02/25 | 1,370 | 1,372 | 1,356 | 1,368 | +0.59% | 102,200 | 473億7274万 | +2.09% |
| 02/24 | 1,354 | 1,367 | 1,347 | 1,360 | +0.89% | 74,400 | 470億9571万 | +1.57% |
| 02/20 | 1,346 | 1,353 | 1,338 | 1,348 | -0.59% | 78,900 | 466億8016万 | +0.6% |
| 02/19 | 1,354 | 1,363 | 1,344 | 1,356 | +0.15% | 76,500 | 469億5719万 | +1.19% |
| 02/18 | 1,351 | 1,360 | 1,346 | 1,354 | +0.89% | 65,300 | 468億8793万 | +0.97% |
| 02/17 | 1,352 | 1,353 | 1,339 | 1,342 | -0.74% | 82,800 | 464億7238万 | -0.07% |
| 02/16 | 1,368 | 1,368 | 1,347 | 1,352 | -0.22% | 70,500 | 468億1867万 | +0.6% |
| 02/13 | 1,371 | 1,379 | 1,353 | 1,355 | -1.17% | 106,000 | 469億2256万 | +0.74% |
| 02/12 | 1,367 | 1,378 | 1,362 | 1,371 | +0.51% | 128,500 | 474億7663万 | +1.78% |
| 02/10 | 1,350 | 1,365 | 1,347 | 1,364 | +1.34% | 91,200 | 472億3422万 | +1.26% |
| 02/09 | 1,349 | 1,350 | 1,338 | 1,346 | +0.75% | 99,000 | 466億1090万 | -0.07% |
| 02/06 | 1,345 | 1,345 | 1,331 | 1,336 | -0.07% | 77,300 | 462億6461万 | -0.82% |
| 02/05 | 1,330 | 1,345 | 1,324 | 1,337 | +1.36% | 87,400 | 462億9924万 | -0.82% |
| 02/04 | 1,324 | 1,329 | 1,316 | 1,319 | -0.3% | 112,300 | 456億7591万 | -2.15% |
| 02/03 | （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5日～2026年3月31日) |
| 02/03 | 1,309 | 1,323 | 1,298 | 1,323 | +2.48% | 129,900 | 458億1443万 | -1.93% |
| 02/02 | 1,305 | 1,311 | 1,279 | 1,291 | -0.92% | 269,500 | 447億629万 | -4.3% |
| 01/30 | （IR情報）15:30 特別損失の計上及び通期連結業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/30 | （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) |
| 01/30 | 1,305 | 1,306 | 1,289 | 1,303 | -0.08% | 101,500 | 451億2184万 | -3.55% |
| 01/29 | 1,308 | 1,310 | 1,289 | 1,304 | -0.46% | 140,300 | 451億5647万 | -3.55% |
| 01/28 | 1,308 | 1,316 | 1,302 | 1,310 | -0.23% | 126,100 | 453億6425万 | -3.18% |
| 01/27 | 1,335 | 1,336 | 1,310 | 1,313 | -2.01% | 121,500 | 454億6813万 | -3.03% |
| 01/26 | 1,333 | 1,343 | 1,326 | 1,340 | -0.07% | 122,300 | 464億312万 | -0.96% |
| 01/23 | 1,352 | 1,355 | 1,341 | 1,341 | -1.03% | 72,800 | 464億3775万 | -0.81% |
| 01/22 | 1,344 | 1,358 | 1,344 | 1,355 | +0.89% | 105,400 | 469億2256万 | +0.3% |
| 01/21 | 1,345 | 1,358 | 1,332 | 1,343 | -1.03% | 223,800 | 465億701万 | -0.52% |
| 01/20 | 1,351 | 1,358 | 1,350 | 1,357 | -0.22% | 121,800 | 469億9182万 | +0.74% |
| 01/19 | 1,369 | 1,370 | 1,353 | 1,360 | -0.66% | 84,000 | 470億9571万 | +1.12% |
| 01/16 | 1,367 | 1,369 | 1,358 | 1,369 | 0% | 106,200 | 474億737万 | +2.01% |
| 01/15 | 1,375 | 1,376 | 1,362 | 1,369 | -0.87% | 118,500 | 474億737万 | +2.24% |
| 01/14 | （IR情報）16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 01/14 | 1,389 | 1,389 | 1,374 | 1,381 | -0.14% | 95,700 | 478億2292万 | +3.45% |
| 01/13 | 1,390 | 1,391 | 1,379 | 1,383 | +0.36% | 120,700 | 478億9218万 | +3.98% |
| 01/09 | 1,385 | 1,393 | 1,371 | 1,378 | -0.36% | 133,500 | 477億1903万 | +3.92% |
| 01/08 | 1,387 | 1,390 | 1,380 | 1,383 | -0.29% | 104,300 | 478億9218万 | +4.61% |
| 01/07 | 1,386 | 1,395 | 1,376 | 1,387 | +0.07% | 109,600 | 480億3070万 | +5.4% |
| 01/06 | 1,377 | 1,387 | 1,366 | 1,386 | +0.95% | 169,300 | 479億9607万 | +5.72% |
| 01/05 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/05 | （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5日～2026年3月31日) |
| 01/05 | 1,353 | 1,378 | 1,350 | 1,373 | +2.46% | 177,200 | 475億4589万 | +5.21% |
| 2025 |
| 12/30 | 1,347 | 1,348 | 1,340 | 1,340 | -0.67% | 95,300 | 464億312万 | +3.08% |
| 12/29 | 1,350 | 1,353 | 1,340 | 1,349 | +0.15% | 147,500 | 467億1479万 | +4.17% |
| 12/26 | 1,340 | 1,352 | 1,339 | 1,347 | +0.45% | 98,800 | 466億4553万 | +4.26% |
| 12/25 | 1,348 | 1,348 | 1,331 | 1,341 | +0.6% | 88,100 | 464億3775万 | +4.2% |
| 12/24 | 1,332 | 1,338 | 1,323 | 1,333 | -0.07% | 76,300 | 461億6072万 | +3.98% |
| 12/23 | 1,331 | 1,338 | 1,326 | 1,334 | +0.08% | 95,500 | 461億9535万 | +4.46% |
| 12/22 | 1,330 | 1,333 | 1,320 | 1,333 | +0.23% | 99,000 | 461億6072万 | +4.71% |
| 12/19 | 1,318 | 1,330 | 1,314 | 1,330 | +0.91% | 106,200 | 460億5683万 | +4.89% |
| 12/18 | 1,310 | 1,323 | 1,310 | 1,318 | +0.92% | 69,700 | 456億4128万 | +4.35% |
| 12/17 | 1,319 | 1,320 | 1,303 | 1,306 | -0.31% | 56,400 | 452億2573万 | +3.73% |
| 12/16 | 1,326 | 1,326 | 1,310 | 1,310 | -0.91% | 80,900 | 453億6425万 | +4.38% |
| 12/15 | （IR情報）17:00 ＣＤＰ２０２５気候変動スコア「Ｂスコア」獲得のお知らせ |
| 12/15 | 1,313 | 1,326 | 1,311 | 1,322 | +0.69% | 120,800 | 457億7980万 | +5.68% |
| 12/12 | 1,300 | 1,313 | 1,300 | 1,313 | +2.34% | 112,300 | 454億6813万 | +5.38% |
| 12/11 | 1,304 | 1,307 | 1,283 | 1,283 | -1.61% | 91,600 | 444億2926万 | +3.38% |
| 12/10 | 1,294 | 1,309 | 1,290 | 1,304 | +1.32% | 138,300 | 451億5647万 | +5.5% |
| 12/09 | 1,288 | 1,289 | 1,281 | 1,287 | -0.16% | 68,500 | 445億6778万 | +4.63% |
| 12/08 | 1,270 | 1,294 | 1,270 | 1,289 | +1.74% | 125,700 | 446億3703万 | +5.48% |
| 12/05 | 1,266 | 1,270 | 1,263 | 1,267 | +0.08% | 61,900 | 438億7519万 | +4.37% |
| 12/04 | 1,265 | 1,271 | 1,262 | 1,266 | 0% | 92,200 | 438億4056万 | +4.89% |
| 12/03 | 1,285 | 1,285 | 1,263 | 1,266 | -0.39% | 143,800 | 438億4056万 | +5.41% |
| 12/02 | 1,258 | 1,277 | 1,255 | 1,271 | +1.84% | 164,600 | 440億1371万 | +6.36% |
| 12/01 | （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5日～2026年3月31日) |
| 12/01 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,253 | 1,257 | 1,242 | 1,248 | -0.24% | 111,100 | 432億1724万 | +4.96% |
| 11/28 | 1,246 | 1,255 | 1,245 | 1,251 | +0.64% | 73,600 | 433億2112万 | +5.66% |
| 11/27 | 1,240 | 1,247 | 1,236 | 1,243 | +0.24% | 46,600 | 430億4409万 | +5.52% |
| 11/26 | 1,249 | 1,252 | 1,230 | 1,240 | +0.32% | 71,900 | 429億4020万 | +5.8% |
| 11/25 | 1,255 | 1,255 | 1,232 | 1,236 | -1.75% | 112,700 | 428億169万 | +6% |
| 11/21 | 1,224 | 1,258 | 1,221 | 1,258 | +2.36% | 165,300 | 435億6353万 | +8.45% |
| 11/20 | 1,215 | 1,230 | 1,215 | 1,229 | +1.24% | 157,200 | 425億5928万 | +6.59% |
| 11/19 | 1,217 | 1,225 | 1,209 | 1,214 | -0.25% | 125,100 | 420億3984万 | +5.75% |
| 11/18 | 1,215 | 1,229 | 1,209 | 1,217 | +0.33% | 153,900 | 421億4373万 | +6.57% |
| 11/17 | 1,209 | 1,213 | 1,203 | 1,213 | +0.33% | 88,600 | 420億521万 | +6.68% |
| 11/14 | （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5日～2026年3月31日) |
| 11/14 | 1,209 | 1,214 | 1,205 | 1,209 | -0.33% | 74,600 | 418億6670万 | +6.71% |
| 11/13 | （IR情報）15:00 2026年３月期 第２四半期（中間期）決算説明会書き起こし記事公開に関するお知らせ |
| 11/13 | 1,213 | 1,219 | 1,208 | 1,213 | 0% | 56,000 | 420億521万 | +7.44% |
| 11/12 | 1,219 | 1,220 | 1,207 | 1,213 | +0.25% | 81,700 | 420億521万 | +7.82% |
| 11/11 | 1,200 | 1,215 | 1,191 | 1,210 | +0.67% | 168,300 | 419億133万 | +7.94% |
| 11/10 | 1,210 | 1,225 | 1,197 | 1,202 | -0.5% | 183,500 | 416億2429万 | +7.71% |
| 11/07 | 1,179 | 1,209 | 1,178 | 1,208 | +2.46% | 259,800 | 418億3207万 | +8.63% |
| 11/06 | 1,170 | 1,187 | 1,164 | 1,179 | +1.38% | 271,500 | 408億2782万 | +6.5% |
| 11/05 | 1,141 | 1,167 | 1,141 | 1,163 | +1.48% | 217,900 | 402億7375万 | +5.25% |
| 11/04 | 1,161 | 1,169 | 1,143 | 1,146 | +4.47% | 367,000 | 396億8506万 | +3.8% |
| 10/31 | （IR情報）15:30 株主優待制度の一部変更に関するお知らせ |
| 10/31 | （IR情報）15:30 自己株式取得に係る事項の決定及び自己株式の消却に係る事項の決定に関するお知らせ |
| 10/31 | （IR情報）15:30 株主還元に関する基本方針の変更(累進配当の導入)に関するお知らせ |
| 10/31 | （IR情報）15:30 特別損失の計上及び通期連結業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期決算説明会資料 |
| 10/31 | （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) |
| 10/31 | 1,100 | 1,106 | 1,088 | 1,097 | +0.37% | 120,800 | 379億8823万 | -0.63% |
| 10/30 | 1,101 | 1,107 | 1,093 | 1,093 | -0.46% | 458,000 | 378億4971万 | -1.18% |
| 10/29 | 1,105 | 1,106 | 1,092 | 1,098 | -0.63% | 113,000 | 380億2286万 | -0.9% |
| 10/28 | 1,128 | 1,128 | 1,103 | 1,105 | -2.04% | 60,200 | 382億6526万 | -0.45% |
| 10/27 | 1,120 | 1,128 | 1,113 | 1,128 | +1.62% | 78,600 | 390億6173万 | +1.44% |
| 10/24 | 1,120 | 1,120 | 1,109 | 1,110 | -0.45% | 66,600 | 384億3841万 | -0.36% |
| 10/23 | 1,104 | 1,115 | 1,101 | 1,115 | +0.9% | 76,300 | 386億1155万 | -0.09% |
| 10/22 | 1,100 | 1,106 | 1,100 | 1,105 | +0.55% | 135,100 | 382億6526万 | -1.16% |
| 10/21 | 1,103 | 1,103 | 1,096 | 1,099 | +0.18% | 55,700 | 380億5749万 | -1.88% |
| 10/20 | 1,094 | 1,102 | 1,093 | 1,097 | +0.83% | 69,100 | 379億8823万 | -2.32% |
| 10/17 | 1,087 | 1,092 | 1,084 | 1,088 | +0.28% | 54,900 | 376億7656万 | -3.46% |
| 10/16 | 1,085 | 1,089 | 1,080 | 1,085 | +0.28% | 58,400 | 375億7268万 | -3.98% |
| 10/15 | 1,090 | 1,094 | 1,081 | 1,082 | +0.09% | 56,600 | 374億6879万 | -4.5% |
| 10/14 | 1,071 | 1,091 | 1,071 | 1,081 | -1.1% | 93,500 | 374億3416万 | -4.76% |
| 10/10 | 1,093 | 1,096 | 1,089 | 1,093 | -1.26% | 77,300 | 378億4971万 | -3.87% |
| 10/09 | 1,105 | 1,112 | 1,100 | 1,107 | +0.64% | 84,300 | 383億3452万 | -2.81% |
| 10/08 | 1,116 | 1,118 | 1,100 | 1,100 | -1.17% | 70,100 | 380億9212万 | -3.51% |
| 10/07 | （IR情報）15:30 2026年３月期 第２四半期決算説明会のご案内 |
| 10/07 | 1,113 | 1,116 | 1,108 | 1,113 | -0.18% | 54,700 | 385億4229万 | -2.45% |
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。
