| 2026 |
| 08/19 | 3,530 | 3,565 | 3,470 | 3,525 | -1.81% | 106,600 | 1154億7618万 | +2% |
| 08/18 | 3,565 | 3,610 | 3,545 | 3,590 | +0.28% | 82,400 | 1176億552万 | +4.06% |
| 08/17 | 3,595 | 3,630 | 3,565 | 3,580 | -0.14% | 109,600 | 1172億7793万 | +4.07% |
| 08/14 | 3,485 | 3,615 | 3,485 | 3,585 | +2.43% | 93,700 | 1174億4173万 | +4.61% |
| 08/13 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年9月30日) |
| 08/13 | 3,455 | 3,520 | 3,435 | 3,500 | +1.45% | 128,500 | 1146億5720万 | +2.61% |
| 08/12 | 3,490 | 3,490 | 3,405 | 3,450 | -1.85% | 115,700 | 1130億1924万 | +1.5% |
| 08/10 | 3,510 | 3,545 | 3,490 | 3,515 | +0.72% | 111,300 | 1151億4858万 | +3.69% |
| 08/07 | 3,460 | 3,510 | 3,460 | 3,490 | -0.43% | 73,900 | 1143億2960万 | +3.38% |
| 08/06 | 3,465 | 3,530 | 3,445 | 3,505 | +0.86% | 59,100 | 1148億2099万 | +4.32% |
| 08/05 | 3,425 | 3,525 | 3,400 | 3,475 | +1.46% | 75,000 | 1138億3822万 | +3.92% |
| 08/04 | 3,300 | 3,435 | 3,300 | 3,425 | +2.39% | 118,600 | 1122億26万 | +2.95% |
| 08/03 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 08/03 | 3,190 | 3,345 | 3,125 | 3,345 | +4.86% | 214,500 | 1095億7952万 | +1% |
| 07/31 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 3,505 | 3,560 | 3,160 | 3,190 | -7.94% | 178,400 | 1045億184万 | -3.3% |
| 07/30 | 3,440 | 3,500 | 3,420 | 3,465 | -0.29% | 69,100 | 1135億1062万 | +5.29% |
| 07/29 | 3,480 | 3,490 | 3,405 | 3,475 | 0% | 89,400 | 1138億3822万 | +6.27% |
| 07/28 | 3,510 | 3,510 | 3,435 | 3,475 | -1.56% | 48,300 | 1138億3822万 | +6.89% |
| 07/27 | 3,515 | 3,540 | 3,490 | 3,530 | +1.88% | 49,300 | 1156億3997万 | +9.15% |
| 07/24 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 3,430 | 3,485 | 3,425 | 3,465 | -0.29% | 53,000 | 1135億1062万 | +7.71% |
| 07/23 | （5%ルール）SMBC日興証券（1.62%）三井住友銀行（4.68%） |
| 07/23 | 3,460 | 3,490 | 3,440 | 3,475 | +0.14% | 59,300 | 1138億3822万 | +8.59% |
| 07/22 | 3,425 | 3,480 | 3,410 | 3,470 | +2.36% | 71,000 | 1136億7442万 | +9.05% |
| 07/21 | 3,340 | 3,420 | 3,335 | 3,390 | +2.57% | 107,100 | 1110億5368万 | +7.11% |
| 07/17 | 3,340 | 3,380 | 3,260 | 3,305 | -2.79% | 143,200 | 1082億6915万 | +4.85% |
| 07/16 | 3,380 | 3,445 | 3,355 | 3,400 | -0.44% | 69,100 | 1113億8128万 | +8.31% |
| 07/15 | 3,405 | 3,435 | 3,355 | 3,415 | +1.64% | 92,100 | 1118億7266万 | +9.42% |
| 07/14 | 3,415 | 3,420 | 3,345 | 3,360 | -0.59% | 111,000 | 1100億7091万 | +8.28% |
| 07/13 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年9月30日) |
| 07/13 | 3,335 | 3,410 | 3,325 | 3,380 | +1.5% | 149,700 | 1107億2609万 | +9.46% |
| 07/10 | 3,275 | 3,345 | 3,250 | 3,330 | +2.46% | 127,900 | 1090億8813万 | +8.47% |
| 07/09 | 3,195 | 3,275 | 3,190 | 3,250 | +1.88% | 137,700 | 1064億6740万 | +6.24% |
| 07/08 | 3,170 | 3,200 | 3,170 | 3,190 | -0.47% | 76,500 | 1045億184万 | +4.62% |
| 07/07 | 3,215 | 3,290 | 3,205 | 3,205 | -0.31% | 90,600 | 1049億9323万 | +5.36% |
| 07/06 | 3,180 | 3,215 | 3,150 | 3,215 | +1.26% | 121,200 | 1053億2082万 | +6.04% |
| 07/03 | 3,115 | 3,180 | 3,110 | 3,175 | +2.42% | 71,700 | 1040億1046万 | +4.96% |
| 07/02 | 3,095 | 3,165 | 3,085 | 3,100 | +0.32% | 74,900 | 1015億5352万 | +2.55% |
| 07/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 3,055 | 3,115 | 3,055 | 3,090 | +1.31% | 66,500 | 1012億2592万 | +2.32% |
| 06/30 | 3,085 | 3,085 | 3,040 | 3,050 | +0.16% | 90,000 | 999億1556万 | +0.96% |
| 06/29 | 3,055 | 3,080 | 3,030 | 3,045 | +0.66% | 103,200 | 997億5176万 | +0.86% |
| 06/26 | 3,000 | 3,080 | 2,990 | 3,025 | +1.17% | 50,900 | 990億9658万 | +0.4% |
| 06/25 | （IR情報）17:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | （IR情報）17:30 支配株主等に関する事項について |
| 06/25 | 2,991 | 3,005 | 2,954 | 2,990 | +1.67% | 49,500 | 979億5000万 | -0.6% |
| 06/24 | 2,997 | 3,020 | 2,940 | 2,941 | -1.97% | 88,700 | 963億4480万 | -2.16% |
| 06/23 | 3,060 | 3,085 | 3,000 | 3,000 | -1.96% | 37,000 | 982億7760万 | -0.13% |
| 06/22 | （5%ルール）SMBC日興証券（0.36%）三井住友銀行（4.68%） |
| 06/22 | 3,060 | 3,100 | 3,040 | 3,060 | -0.97% | 33,500 | 1002億4315万 | +1.97% |
| 06/19 | 3,070 | 3,115 | 3,040 | 3,090 | +0.98% | 64,000 | 1012億2592万 | +3.14% |
| 06/18 | 3,060 | 3,080 | 3,010 | 3,060 | +1.32% | 53,600 | 1002億4315万 | +2.34% |
| 06/17 | 3,055 | 3,090 | 3,020 | 3,020 | -0.98% | 69,000 | 989億3278万 | +1.14% |
| 06/16 | 3,050 | 3,065 | 3,020 | 3,050 | -0.33% | 42,100 | 999億1556万 | +2.07% |
| 06/15 | 3,015 | 3,085 | 3,005 | 3,060 | +2.62% | 41,900 | 1002億4315万 | +2.41% |
| 06/12 | 2,975 | 3,015 | 2,967 | 2,982 | +1.33% | 54,100 | 976億8793万 | -0.37% |
| 06/11 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年9月30日) |
| 06/11 | 2,935 | 2,955 | 2,893 | 2,943 | -0.51% | 73,100 | 964億1032万 | -1.93% |
| 06/10 | 2,977 | 3,005 | 2,951 | 2,958 | -0.87% | 56,200 | 969億171万 | -1.83% |
| 06/09 | 2,984 | 3,015 | 2,961 | 2,984 | +1.22% | 39,300 | 977億5345万 | -1.29% |
| 06/08 | 2,955 | 2,985 | 2,933 | 2,948 | -3.03% | 85,600 | 965億7412万 | -2.77% |
| 06/05 | 3,025 | 3,070 | 3,010 | 3,040 | +1% | 41,800 | 995億8796万 | -0.13% |
| 06/04 | 3,010 | 3,060 | 2,999 | 3,010 | 0% | 50,900 | 986億519万 | -1.38% |
| 06/03 | 2,978 | 3,045 | 2,955 | 3,010 | +1.83% | 39,500 | 986億519万 | -1.73% |
| 06/02 | 3,005 | 3,005 | 2,932 | 2,956 | -2.76% | 92,200 | 968億3619万 | -3.68% |
| 06/01 | （IR情報）15:45 自己株式の取得状況に関するお知らせ |
| 06/01 | 3,125 | 3,130 | 3,025 | 3,040 | -2.41% | 106,400 | 995億8796万 | -1.36% |
| 05/29 | 3,220 | 3,250 | 3,095 | 3,115 | +2.3% | 204,000 | 1020億4490万 | +0.65% |
| 05/28 | （IR情報）15:45 株主優待制度の新設に関するお知らせ |
| 05/28 | 3,095 | 3,130 | 3,015 | 3,045 | -1.77% | 66,400 | 997億5176万 | -1.9% |
| 05/27 | 3,020 | 3,110 | 2,985 | 3,100 | +3.64% | 81,200 | 1015億5352万 | -0.48% |
| 05/26 | 2,862 | 2,993 | 2,844 | 2,991 | +3.28% | 43,200 | 979億8276万 | -4.29% |
| 05/25 | 2,929 | 2,929 | 2,860 | 2,896 | -0.21% | 46,800 | 948億7064万 | -7.8% |
| 05/22 | 2,932 | 2,960 | 2,902 | 2,902 | -1.46% | 28,900 | 950億6719万 | -8.16% |
| 05/21 | 2,918 | 2,964 | 2,918 | 2,945 | +1.55% | 31,100 | 964億7584万 | -7.36% |
| 05/20 | 2,900 | 2,933 | 2,855 | 2,900 | -1.06% | 52,200 | 950億168万 | -9.32% |
| 05/19 | 2,950 | 2,953 | 2,900 | 2,931 | +0.55% | 57,500 | 960億1721万 | -8.92% |
| 05/18 | 3,005 | 3,005 | 2,887 | 2,915 | -1.35% | 54,200 | 954億9306万 | -10% |
| 05/15 | 2,962 | 3,015 | 2,919 | 2,955 | +0.17% | 42,100 | 968億343万 | -9.3% |
| 05/14 | 3,060 | 3,060 | 2,928 | 2,950 | -4.07% | 53,900 | 966億3964万 | -9.92% |
| 05/13 | 3,055 | 3,150 | 3,030 | 3,075 | +0.65% | 44,500 | 1007億3454万 | -6.56% |
| 05/12 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/12 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 3,185 | 3,305 | 3,020 | 3,055 | -3.93% | 101,200 | 1000億7935万 | -7.48% |
| 05/11 | 3,150 | 3,190 | 3,150 | 3,180 | +0.16% | 28,500 | 1041億7425万 | -4.07% |
| 05/08 | 3,245 | 3,245 | 3,135 | 3,175 | -2.16% | 36,900 | 1040億1046万 | -4.28% |
| 05/07 | 3,290 | 3,300 | 3,225 | 3,245 | +0.78% | 35,600 | 1063億360万 | -2.26% |
| 05/01 | 3,215 | 3,220 | 3,150 | 3,220 | +0.78% | 23,800 | 1054億8462万 | -3.13% |
| 04/30 | 3,190 | 3,210 | 3,170 | 3,195 | -1.69% | 35,000 | 1046億6564万 | -4% |
| 04/28 | 3,220 | 3,250 | 3,220 | 3,250 | +0.31% | 30,400 | 1064億6740万 | -2.55% |
| 04/27 | （IR情報）17:00 (訂正・数値データ訂正)「通期業績予想の上方修正及び期末配当予想の修正(増配)に関するお知らせ」の一部訂正について |
| 04/27 | 3,215 | 3,265 | 3,215 | 3,240 | -1.37% | 24,400 | 1061億3980万 | -2.85% |
| 04/24 | （IR情報）15:00 通期業績予想の上方修正及び期末配当予想の修正(増配)に関するお知らせ |
| 04/24 | 3,175 | 3,340 | 3,165 | 3,285 | +3.46% | 60,800 | 1076億1397万 | -1.44% |
| 04/23 | 3,240 | 3,240 | 3,160 | 3,175 | -2.91% | 29,700 | 1040億1046万 | -4.77% |
| 04/22 | 3,440 | 3,440 | 3,260 | 3,270 | -2.97% | 31,900 | 1071億2258万 | -2.18% |
| 04/21 | 3,390 | 3,390 | 3,350 | 3,370 | +1.2% | 16,600 | 1103億9850万 | +0.81% |
| 04/20 | 3,350 | 3,375 | 3,330 | 3,330 | 0% | 22,100 | 1090億8813万 | -0.27% |
| 04/17 | 3,355 | 3,365 | 3,320 | 3,330 | -0.75% | 20,100 | 1090億8813万 | -0.18% |
| 04/16 | 3,380 | 3,400 | 3,355 | 3,355 | -0.59% | 17,100 | 1099億711万 | +0.63% |
| 04/15 | 3,395 | 3,440 | 3,345 | 3,375 | +0.3% | 24,400 | 1105億6230万 | +1.23% |
| 04/14 | 3,435 | 3,435 | 3,350 | 3,365 | -0.88% | 15,000 | 1102億3470万 | +0.96% |
| 04/13 | 3,420 | 3,445 | 3,350 | 3,395 | -0.29% | 21,200 | 1112億1748万 | +1.98% |
| 04/10 | 3,450 | 3,475 | 3,390 | 3,405 | -0.44% | 26,700 | 1115億4507万 | +2.25% |
| 04/09 | 3,465 | 3,495 | 3,415 | 3,420 | -0.87% | 22,700 | 1120億3646万 | +2.67% |
| 04/08 | 3,500 | 3,500 | 3,440 | 3,450 | +2.07% | 22,600 | 1130億1924万 | +3.7% |
| 04/07 | 3,375 | 3,405 | 3,345 | 3,380 | +0.15% | 16,800 | 1107億2609万 | +1.56% |
| 04/06 | 3,375 | 3,395 | 3,370 | 3,375 | +0.45% | 18,900 | 1105億6230万 | +1.2% |
| 04/03 | 3,360 | 3,395 | 3,340 | 3,360 | +0.45% | 13,700 | 1100億7091万 | +0.51% |
| 04/02 | 3,395 | 3,460 | 3,340 | 3,345 | -1.33% | 29,100 | 1095億7952万 | -0.12% |
| 04/01 | 3,355 | 3,390 | 3,300 | 3,390 | +4.79% | 24,300 | 1110億5368万 | +1.01% |
| 03/31 | 3,230 | 3,275 | 3,190 | 3,235 | -0.46% | 30,800 | 1059億7601万 | -3.78% |
| 03/30 | 3,195 | 3,260 | 3,150 | 3,250 | -2.55% | 55,200 | 1064億6740万 | -3.62% |
| 03/27 | 3,330 | 3,350 | 3,305 | 3,335 | +0.15% | 34,700 | 1092億5193万 | -1.45% |
| 03/26 | 3,350 | 3,365 | 3,290 | 3,330 | -0.6% | 21,300 | 1090億8813万 | -1.83% |
| 03/25 | 3,265 | 3,385 | 3,265 | 3,350 | +2.6% | 27,300 | 1097億4332万 | -1.41% |
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。
