| 2026 |
| 04/16 | 1,620 | 1,666 | 1,620 | 1,663 | +2.34% | 613,200 | 3519億9590万 | +4.07% |
| 04/15 | 1,649 | 1,652 | 1,621 | 1,625 | -0.31% | 490,200 | 3439億5270万 | +1.75% |
| 04/14 | 1,626 | 1,638 | 1,618 | 1,630 | +0.56% | 320,900 | 3450億1101万 | +2.07% |
| 04/14 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年9月30日) |
| 04/13 | 1,618 | 1,640 | 1,611 | 1,621 | -0.73% | 339,300 | 3431億604万 | +1.63% |
| 04/10 | 1,639 | 1,645 | 1,622 | 1,633 | +0.55% | 512,200 | 3456億4600万 | +2.32% |
| 04/09 | 1,649 | 1,649 | 1,617 | 1,624 | -1.16% | 568,400 | 3437億4103万 | +1.56% |
| 04/08 | 1,653 | 1,653 | 1,623 | 1,643 | +1.86% | 775,300 | 3477億6263万 | +2.69% |
| 04/07 | 1,628 | 1,629 | 1,598 | 1,613 | -0.37% | 312,000 | 3414億1274万 | +0.56% |
| 04/06 | 1,618 | 1,637 | 1,599 | 1,619 | -0.43% | 323,700 | 3426億8272万 | +0.5% |
| 04/03 | 1,616 | 1,627 | 1,607 | 1,626 | +1.56% | 254,000 | 3441億6436万 | +0.49% |
| 04/02 | 1,621 | 1,640 | 1,592 | 1,601 | -0.87% | 502,500 | 3388億7278万 | -1.42% |
| 04/01 | 1,596 | 1,616 | 1,583 | 1,615 | +3.99% | 440,400 | 3418億3606万 | -0.92% |
| 04/01 | 株式分割 1→5 |
| 03/31 | 1,544 | 1,579 | 1,537 | 1,553 | -0.13% | 655,800 | 3287億1294万 | -5.07% |
| 03/30 | 1,474 | 1,558 | 1,461 | 1,555 | -0.83% | 596,300 | 658億2725万 | -5.41% |
| 03/27 | 1,562 | 1,572 | 1,550 | 1,568 | -0.76% | 598,500 | 3318億8789万 | -5.14% |
| 03/26 | 1,580 | 1,588 | 1,560 | 1,580 | 0% | 455,500 | 3344億2785万 | -4.82% |
| 03/25 | （IR情報）13:00 特定子会社の異動に関するお知らせ |
| 03/25 | 1,588 | 1,594 | 1,580 | 1,580 | +1.67% | 452,500 | 3344億2785万 | -5.22% |
| 03/24 | 1,560 | 1,562 | 1,542 | 1,554 | +3.05% | 414,000 | 3289億2461万 | -7.11% |
| 03/23 | 1,526 | 1,526 | 1,486 | 1,508 | -3.33% | 638,000 | 3191億8810万 | -10.29% |
| 03/19 | 1,572 | 1,590 | 1,560 | 1,560 | -4.18% | 751,500 | 3301億9459万 | -7.75% |
| 03/18 | 1,598 | 1,634 | 1,598 | 1,628 | +2.91% | 451,500 | 3445億8768万 | -4.07% |
| 03/17 | 1,590 | 1,602 | 1,574 | 1,582 | 0% | 358,000 | 3348億5118万 | -6.83% |
| 03/16 | 1,588 | 1,598 | 1,572 | 1,582 | -0.5% | 373,000 | 3348億5118万 | -6.94% |
| 03/13 | 1,576 | 1,598 | 1,566 | 1,590 | -1% | 639,500 | 3365億4448万 | -6.58% |
| 03/12 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年9月30日) |
| 03/12 | 1,626 | 1,626 | 1,588 | 1,606 | -1.47% | 640,500 | 3399億3109万 | -5.75% |
| 03/11 | 1,648 | 1,656 | 1,628 | 1,630 | +0.25% | 416,000 | 3450億1101万 | -4.29% |
| 03/10 | 1,608 | 1,644 | 1,590 | 1,626 | +3.04% | 459,000 | 3441億6436万 | -4.35% |
| 03/09 | 1,532 | 1,580 | 1,524 | 1,578 | -4.13% | 686,500 | 3340億452万 | -7.07% |
| 03/06 | 1,636 | 1,654 | 1,612 | 1,646 | -2.95% | 636,000 | 3483億9762万 | -3.06% |
| 03/05 | 1,716 | 1,732 | 1,676 | 1,696 | +2.42% | 608,000 | 3589億8078万 | +0.12% |
| 03/04 | 1,720 | 1,728 | 1,640 | 1,656 | -5.37% | 970,500 | 3505億1425万 | -1.95% |
| 03/03 | 1,764 | 1,800 | 1,748 | 1,750 | -2.13% | 774,000 | 3704億1060万 | +3.8% |
| 03/02 | 1,764 | 1,798 | 1,746 | 1,788 | -0.33% | 581,500 | 3784億5380万 | +6.49% |
| 02/27 | 1,760 | 1,802 | 1,760 | 1,794 | +1.82% | 682,000 | 3797億2378万 | +7.3% |
| 02/26 | 1,760 | 1,778 | 1,752 | 1,762 | +0.11% | 508,500 | 3729億5055万 | +6.02% |
| 02/25 | （IR情報）13:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/25 | 1,774 | 1,774 | 1,732 | 1,760 | -0.34% | 450,000 | 3725億2723万 | +6.34% |
| 02/24 | 1,774 | 1,780 | 1,732 | 1,766 | +0.34% | 633,000 | 3737億9721万 | +7.1% |
| 02/20 | 1,768 | 1,774 | 1,752 | 1,760 | -0.68% | 499,500 | 3725億2723万 | +7.19% |
| 02/19 | 1,762 | 1,780 | 1,758 | 1,772 | +0.8% | 512,500 | 3750億6719万 | +8.38% |
| 02/18 | 1,760 | 1,782 | 1,744 | 1,758 | +1.27% | 530,000 | 3721億390万 | +7.99% |
| 02/17 | 1,736 | 1,754 | 1,710 | 1,736 | -0.12% | 558,500 | 3674億4731万 | +7.23% |
| 02/16 | 1,760 | 1,768 | 1,722 | 1,738 | -0.69% | 682,000 | 3678億7064万 | +7.95% |
| 02/13 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年9月30日) |
| 02/13 | 1,760 | 1,784 | 1,746 | 1,750 | -1.13% | 1,078,500 | 3704億1060万 | +9.38% |
| 02/12 | 1,704 | 1,770 | 1,700 | 1,770 | +4.61% | 1,008,500 | 3746億4386万 | +11.32% |
| 02/10 | 1,680 | 1,704 | 1,672 | 1,692 | +1.56% | 838,000 | 3581億3413万 | +7.22% |
| 02/09 | 1,688 | 1,688 | 1,628 | 1,666 | +2.33% | 642,500 | 3526億3089万 | +6.18% |
| 02/06 | （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) |
| 02/06 | （IR情報）13:00 2025年度(2026年3月期)第3四半期決算説明資料 |
| 02/06 | 1,632 | 1,638 | 1,548 | 1,628 | -0.25% | 1,141,000 | 3445億8768万 | +4.36% |
| 02/05 | 1,658 | 1,658 | 1,624 | 1,632 | +0.12% | 497,500 | 3454億3434万 | +5.09% |
| 02/04 | 1,600 | 1,638 | 1,598 | 1,630 | +1.88% | 519,000 | 3450億1101万 | +5.5% |
| 02/03 | 1,572 | 1,600 | 1,560 | 1,600 | +2.96% | 381,000 | 3386億6112万 | +4.17% |
| 02/02 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,582 | 1,596 | 1,546 | 1,554 | -1.15% | 442,000 | 3289億2461万 | +1.64% |
| 01/30 | 1,568 | 1,588 | 1,558 | 1,572 | +0.26% | 579,000 | 3327億3455万 | +3.08% |
| 01/29 | 1,558 | 1,574 | 1,542 | 1,568 | +1.16% | 386,000 | 3318億8789万 | +3.16% |
| 01/28 | 1,562 | 1,562 | 1,536 | 1,550 | -1.77% | 419,500 | 3280億7796万 | +2.38% |
| 01/27 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 01/27 | 1,560 | 1,578 | 1,546 | 1,578 | +0.9% | 344,500 | 3340億452万 | +4.64% |
| 01/26 | 1,570 | 1,582 | 1,564 | 1,564 | -2.13% | 386,000 | 3310億4124万 | +4.2% |
| 01/23 | 1,602 | 1,614 | 1,592 | 1,598 | +0.38% | 382,000 | 3382億3779万 | +6.96% |
| 01/22 | 1,572 | 1,602 | 1,568 | 1,592 | +1.92% | 331,500 | 3369億6781万 | +6.99% |
| 01/21 | 1,560 | 1,568 | 1,544 | 1,562 | -1.39% | 460,000 | 3306億1791万 | +5.4% |
| 01/20 | 1,590 | 1,596 | 1,574 | 1,584 | -0.88% | 382,000 | 3352億7450万 | +7.32% |
| 01/19 | 1,594 | 1,598 | 1,556 | 1,598 | -0.25% | 401,500 | 3382億3779万 | +8.78% |
| 01/16 | 1,580 | 1,630 | 1,574 | 1,602 | +1.26% | 685,500 | 3390億8444万 | +9.65% |
| 01/15 | 1,572 | 1,598 | 1,570 | 1,582 | -0.75% | 624,500 | 3348億5118万 | +8.88% |
| 01/14 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年9月30日) |
| 01/14 | 1,544 | 1,594 | 1,534 | 1,594 | +3.78% | 777,000 | 3373億9114万 | +10.24% |
| 01/13 | 1,536 | 1,552 | 1,526 | 1,536 | +1.72% | 643,000 | 3251億1467万 | +6.82% |
| 01/09 | 1,498 | 1,518 | 1,498 | 1,510 | +0.94% | 494,000 | 3196億1143万 | +5.45% |
| 01/08 | 1,484 | 1,514 | 1,480 | 1,496 | +1.08% | 556,500 | 3166億4814万 | +4.84% |
| 01/07 | 1,484 | 1,506 | 1,476 | 1,480 | -0.8% | 559,000 | 3132億6153万 | +4.08% |
| 01/06 | 1,464 | 1,500 | 1,462 | 1,492 | +2.47% | 440,500 | 3158億149万 | +5.22% |
| 01/05 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,444 | 1,466 | 1,438 | 1,456 | +1.53% | 439,000 | 3081億8161万 | +2.97% |
| 2025 |
| 12/30 | 1,448 | 1,448 | 1,434 | 1,434 | -1.1% | 236,500 | 3035億2502万 | +1.63% |
| 12/29 | 1,438 | 1,450 | 1,434 | 1,450 | +1.26% | 296,000 | 3069億1164万 | +3.06% |
| 12/26 | 1,430 | 1,436 | 1,422 | 1,432 | +0.56% | 175,000 | 3031億170万 | +2.07% |
| 12/25 | 1,426 | 1,432 | 1,420 | 1,424 | -0.14% | 116,000 | 3014億839万 | +1.79% |
| 12/24 | 1,452 | 1,454 | 1,426 | 1,426 | -1.66% | 267,500 | 3018億3172万 | +2.3% |
| 12/23 | 1,438 | 1,452 | 1,436 | 1,450 | +0.28% | 404,500 | 3069億1164万 | +4.39% |
| 12/22 | 1,432 | 1,452 | 1,426 | 1,446 | +1.69% | 439,000 | 3060億6498万 | +4.48% |
| 12/19 | 1,404 | 1,422 | 1,402 | 1,422 | +1.72% | 730,000 | 3009億8507万 | +3.04% |
| 12/18 | 1,394 | 1,406 | 1,390 | 1,398 | -0.57% | 314,000 | 2959億515万 | +1.53% |
| 12/17 | 1,406 | 1,406 | 1,384 | 1,406 | +1.01% | 353,500 | 2975億9845万 | +2.33% |
| 12/16 | 1,438 | 1,438 | 1,392 | 1,392 | -3.6% | 492,500 | 2946億3517万 | +1.61% |
| 12/15 | 1,432 | 1,450 | 1,430 | 1,444 | 0% | 591,000 | 3056億4166万 | +5.63% |
| 12/12 | 1,422 | 1,452 | 1,412 | 1,444 | +2.41% | 530,000 | 3056億4166万 | +6.1% |
| 12/11 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年9月30日) |
| 12/11 | 1,430 | 1,432 | 1,404 | 1,410 | +0.14% | 302,000 | 2984億4511万 | +3.98% |
| 12/10 | 1,402 | 1,422 | 1,402 | 1,408 | +0.57% | 505,500 | 2980億2178万 | +4.22% |
| 12/09 | 1,394 | 1,402 | 1,382 | 1,400 | -0.28% | 482,500 | 2963億2848万 | +4.01% |
| 12/08 | 1,394 | 1,406 | 1,390 | 1,404 | +0.72% | 374,000 | 2971億7513万 | +4.62% |
| 12/05 | 1,400 | 1,418 | 1,394 | 1,394 | -0.43% | 615,000 | 2950億5850万 | +4.19% |
| 12/04 | 1,376 | 1,408 | 1,376 | 1,400 | +1.74% | 331,500 | 2963億2848万 | +5.03% |
| 12/03 | 1,386 | 1,388 | 1,372 | 1,376 | -1.01% | 320,000 | 2912億4856万 | +3.54% |
| 12/02 | 1,380 | 1,392 | 1,372 | 1,390 | +1.31% | 420,500 | 2942億1184万 | +4.75% |
| 12/01 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,392 | 1,398 | 1,372 | 1,372 | -1.15% | 432,500 | 2904億191万 | +3.63% |
| 11/28 | 1,380 | 1,394 | 1,380 | 1,388 | +0.87% | 349,500 | 2937億8852万 | +4.99% |
| 11/27 | 1,396 | 1,402 | 1,364 | 1,376 | -0.15% | 1,199,000 | 2912億4856万 | +4.32% |
| 11/26 | 1,370 | 1,386 | 1,362 | 1,378 | +2.07% | 631,000 | 2916億7188万 | +4.71% |
| 11/25 | 1,364 | 1,376 | 1,344 | 1,350 | +0.15% | 493,000 | 2857億4532万 | +2.82% |
| 11/21 | （5%ルール）ティー・ロウ・プライス・ジャパン（4.09%） |
| 11/21 | 1,320 | 1,348 | 1,320 | 1,348 | +0.9% | 1,326,500 | 2853億2199万 | +2.9% |
| 11/20 | 1,314 | 1,340 | 1,314 | 1,336 | +3.25% | 509,500 | 2827億8203万 | +2.14% |
| 11/19 | 1,298 | 1,304 | 1,282 | 1,294 | 0% | 334,500 | 2738億9218万 | -0.92% |
| 11/18 | 1,324 | 1,328 | 1,288 | 1,294 | -2.71% | 473,000 | 2738億9218万 | -0.77% |
| 11/13 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31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。
