| 2026 |
| 03/06 | 8,180 | 8,270 | 8,060 | 8,230 | -2.95% | 127,200 | 3483億9762万 | -3.05% |
| 03/05 | 8,580 | 8,660 | 8,380 | 8,480 | +2.42% | 121,600 | 3589億8078万 | +0.12% |
| 03/04 | 8,600 | 8,640 | 8,200 | 8,280 | -5.37% | 194,100 | 3505億1425万 | -1.97% |
| 03/03 | 8,820 | 9,000 | 8,740 | 8,750 | -2.13% | 154,800 | 3704億1060万 | +3.82% |
| 03/02 | 8,820 | 8,990 | 8,730 | 8,940 | -0.33% | 116,300 | 3784億5380万 | +6.47% |
| 02/27 | 8,800 | 9,010 | 8,800 | 8,970 | +1.82% | 136,400 | 3797億2378万 | +7.32% |
| 02/26 | 8,800 | 8,890 | 8,760 | 8,810 | +0.11% | 101,700 | 3729億5055万 | +5.99% |
| 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 | 8,870 | 8,870 | 8,660 | 8,800 | -0.34% | 90,000 | 3725億2723万 | +6.33% |
| 02/24 | 8,870 | 8,900 | 8,660 | 8,830 | +0.34% | 126,600 | 3737億9721万 | +7.11% |
| 02/20 | 8,840 | 8,870 | 8,760 | 8,800 | -0.68% | 99,900 | 3725億2723万 | +7.17% |
| 02/19 | 8,810 | 8,900 | 8,790 | 8,860 | +0.8% | 102,500 | 3750億6719万 | +8.38% |
| 02/18 | 8,800 | 8,910 | 8,720 | 8,790 | +1.27% | 106,000 | 3721億390万 | +7.99% |
| 02/17 | 8,680 | 8,770 | 8,550 | 8,680 | -0.12% | 111,700 | 3674億4731万 | +7.23% |
| 02/16 | 8,800 | 8,840 | 8,610 | 8,690 | -0.69% | 136,400 | 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 | 8,800 | 8,920 | 8,730 | 8,750 | -1.13% | 215,700 | 3704億1060万 | +9.35% |
| 02/12 | 8,520 | 8,850 | 8,500 | 8,850 | +4.61% | 201,700 | 3746億4386万 | +11.35% |
| 02/10 | 8,400 | 8,520 | 8,360 | 8,460 | +1.56% | 167,600 | 3581億3413万 | +7.2% |
| 02/09 | 8,440 | 8,440 | 8,140 | 8,330 | +2.33% | 128,500 | 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 | 8,160 | 8,190 | 7,740 | 8,140 | -0.25% | 228,200 | 3445億8768万 | +4.39% |
| 02/05 | 8,290 | 8,290 | 8,120 | 8,160 | +0.12% | 99,500 | 3454億3434万 | +5.11% |
| 02/04 | 8,000 | 8,190 | 7,990 | 8,150 | +1.88% | 103,800 | 3450億1101万 | +5.53% |
| 02/03 | 7,860 | 8,000 | 7,800 | 8,000 | +2.96% | 76,200 | 3386億6112万 | +4.14% |
| 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 | 7,910 | 7,980 | 7,730 | 7,770 | -1.15% | 88,400 | 3289億2461万 | +1.61% |
| 01/30 | 7,840 | 7,940 | 7,790 | 7,860 | +0.26% | 115,800 | 3327億3455万 | +3.07% |
| 01/29 | 7,790 | 7,870 | 7,710 | 7,840 | +1.16% | 77,200 | 3318億8789万 | +3.14% |
| 01/28 | 7,810 | 7,810 | 7,680 | 7,750 | -1.77% | 83,900 | 3280億7796万 | +2.35% |
| 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 | 7,800 | 7,890 | 7,730 | 7,890 | +0.9% | 68,900 | 3340億452万 | +4.63% |
| 01/26 | 7,850 | 7,910 | 7,820 | 7,820 | -2.13% | 77,200 | 3310億4124万 | +4.17% |
| 01/23 | 8,010 | 8,070 | 7,960 | 7,990 | +0.38% | 76,400 | 3382億3779万 | +6.93% |
| 01/22 | 7,860 | 8,010 | 7,840 | 7,960 | +1.92% | 66,300 | 3369億6781万 | +6.96% |
| 01/21 | 7,800 | 7,840 | 7,720 | 7,810 | -1.39% | 92,000 | 3306億1791万 | +5.37% |
| 01/20 | 7,950 | 7,980 | 7,870 | 7,920 | -0.88% | 76,400 | 3352億7450万 | +7.29% |
| 01/19 | 7,970 | 7,990 | 7,780 | 7,990 | -0.25% | 80,300 | 3382億3779万 | +8.77% |
| 01/16 | 7,900 | 8,150 | 7,870 | 8,010 | +1.26% | 137,100 | 3390億8444万 | +9.62% |
| 01/15 | 7,860 | 7,990 | 7,850 | 7,910 | -0.75% | 124,900 | 3348億5118万 | +8.85% |
| 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 | 7,720 | 7,970 | 7,670 | 7,970 | +3.78% | 155,400 | 3373億9114万 | +10.24% |
| 01/13 | 7,680 | 7,760 | 7,630 | 7,680 | +1.72% | 128,600 | 3251億1467万 | +6.8% |
| 01/09 | 7,490 | 7,590 | 7,490 | 7,550 | +0.94% | 98,800 | 3196億1143万 | +5.46% |
| 01/08 | 7,420 | 7,570 | 7,400 | 7,480 | +1.08% | 111,300 | 3166億4814万 | +4.84% |
| 01/07 | 7,420 | 7,530 | 7,380 | 7,400 | -0.8% | 111,800 | 3132億6153万 | +4.08% |
| 01/06 | 7,320 | 7,500 | 7,310 | 7,460 | +2.47% | 88,100 | 3158億149万 | +5.19% |
| 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 | 7,220 | 7,330 | 7,190 | 7,280 | +1.53% | 87,800 | 3081億8161万 | +3% |
| 2025 |
| 12/30 | 7,240 | 7,240 | 7,170 | 7,170 | -1.1% | 47,300 | 3035億2502万 | +1.66% |
| 12/29 | 7,190 | 7,250 | 7,170 | 7,250 | +1.26% | 59,200 | 3069億1164万 | +3.04% |
| 12/26 | 7,150 | 7,180 | 7,110 | 7,160 | +0.56% | 35,000 | 3031億170万 | +2.05% |
| 12/25 | 7,130 | 7,160 | 7,100 | 7,120 | -0.14% | 23,200 | 3014億839万 | +1.77% |
| 12/24 | 7,260 | 7,270 | 7,130 | 7,130 | -1.66% | 53,500 | 3018億3172万 | +2.3% |
| 12/23 | 7,190 | 7,260 | 7,180 | 7,250 | +0.28% | 80,900 | 3069億1164万 | +4.41% |
| 12/22 | 7,160 | 7,260 | 7,130 | 7,230 | +1.69% | 87,800 | 3060億6498万 | +4.48% |
| 12/19 | 7,020 | 7,110 | 7,010 | 7,110 | +1.72% | 146,000 | 3009億8507万 | +3.06% |
| 12/18 | 6,970 | 7,030 | 6,950 | 6,990 | -0.57% | 62,800 | 2959億515万 | +1.53% |
| 12/17 | 7,030 | 7,030 | 6,920 | 7,030 | +1.01% | 70,700 | 2975億9845万 | +2.33% |
| 12/16 | 7,190 | 7,190 | 6,960 | 6,960 | -3.6% | 98,500 | 2946億3517万 | +1.62% |
| 12/15 | 7,160 | 7,250 | 7,150 | 7,220 | 0% | 118,200 | 3056億4166万 | +5.66% |
| 12/12 | 7,110 | 7,260 | 7,060 | 7,220 | +2.41% | 106,000 | 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 | 7,150 | 7,160 | 7,020 | 7,050 | +0.14% | 60,400 | 2984億4511万 | +4.01% |
| 12/10 | 7,010 | 7,110 | 7,010 | 7,040 | +0.57% | 101,100 | 2980億2178万 | +4.25% |
| 12/09 | 6,970 | 7,010 | 6,910 | 7,000 | -0.28% | 96,500 | 2963億2848万 | +4.01% |
| 12/08 | 6,970 | 7,030 | 6,950 | 7,020 | +0.72% | 74,800 | 2971億7513万 | +4.65% |
| 12/05 | 7,000 | 7,090 | 6,970 | 6,970 | -0.43% | 123,000 | 2950億5850万 | +4.22% |
| 12/04 | 6,880 | 7,040 | 6,880 | 7,000 | +1.74% | 66,300 | 2963億2848万 | +5.01% |
| 12/03 | 6,930 | 6,940 | 6,860 | 6,880 | -1.01% | 64,000 | 2912億4856万 | +3.54% |
| 12/02 | 6,900 | 6,960 | 6,860 | 6,950 | +1.31% | 84,100 | 2942億1184万 | +4.73% |
| 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 | 6,960 | 6,990 | 6,860 | 6,860 | -1.15% | 86,500 | 2904億191万 | +3.61% |
| 11/28 | 6,900 | 6,970 | 6,900 | 6,940 | +0.87% | 69,900 | 2937億8852万 | +4.99% |
| 11/27 | 6,980 | 7,010 | 6,820 | 6,880 | -0.15% | 239,800 | 2912億4856万 | +4.31% |
| 11/26 | 6,850 | 6,930 | 6,810 | 6,890 | +2.07% | 126,200 | 2916億7188万 | +4.71% |
| 11/25 | 6,820 | 6,880 | 6,720 | 6,750 | +0.15% | 98,600 | 2857億4532万 | +2.83% |
| 11/21 | （5%ルール）ティー・ロウ・プライス・ジャパン（4.09%） |
| 11/21 | 6,600 | 6,740 | 6,600 | 6,740 | +0.9% | 265,300 | 2853億2199万 | +2.9% |
| 11/20 | 6,570 | 6,700 | 6,570 | 6,680 | +3.25% | 101,900 | 2827億8203万 | +2.17% |
| 11/19 | 6,490 | 6,520 | 6,410 | 6,470 | 0% | 66,900 | 2738億9218万 | -0.9% |
| 11/18 | 6,620 | 6,640 | 6,440 | 6,470 | -2.71% | 94,600 | 2738億9218万 | -0.8% |
| 11/17 | 6,700 | 6,730 | 6,630 | 6,650 | -0.75% | 81,000 | 2815億1205万 | +2.07% |
| 11/14 | 6,700 | 6,740 | 6,640 | 6,700 | -1.03% | 110,300 | 2836億2868万 | +2.9% |
| 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) |
| 11/13 | 6,640 | 6,790 | 6,640 | 6,770 | +2.42% | 120,100 | 2865億9197万 | +4.15% |
| 11/12 | 6,590 | 6,680 | 6,540 | 6,610 | +1.69% | 80,600 | 2798億1875万 | +1.83% |
| 11/11 | 6,620 | 6,640 | 6,440 | 6,500 | -1.07% | 124,400 | 2751億6216万 | +0.25% |
| 11/10 | 6,440 | 6,590 | 6,430 | 6,570 | +0.92% | 136,000 | 2781億2544万 | +1.37% |
| 11/07 | （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) |
| 11/07 | （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 |
| 11/07 | （IR情報）13:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 11/07 | （IR情報）13:00 2025年度(2026年3月期)第2四半期決算説明資料 |
| 11/07 | 6,520 | 6,560 | 6,270 | 6,510 | -0.61% | 173,600 | 2755億8548万 | +0.62% |
| 11/06 | 6,480 | 6,580 | 6,450 | 6,550 | +1.87% | 83,300 | 2772億7879万 | +1.42% |
| 11/05 | 6,400 | 6,430 | 6,240 | 6,430 | -0.46% | 124,700 | 2721億9887万 | -0.28% |
| 11/04 | 6,440 | 6,550 | 6,390 | 6,460 | +0.31% | 68,800 | 2734億6885万 | +0.25% |
| 10/31 | 6,540 | 6,540 | 6,410 | 6,440 | -1.23% | 67,700 | 2726億2220万 | -0.02% |
| 10/30 | 6,440 | 6,540 | 6,410 | 6,520 | +1.56% | 78,600 | 2760億881万 | +1.24% |
| 10/29 | 6,520 | 6,520 | 6,410 | 6,420 | -0.93% | 62,900 | 2717億7554万 | -0.2% |
| 10/28 | 6,660 | 6,670 | 6,480 | 6,480 | -2.7% | 86,800 | 2743億1550万 | +0.78% |
| 10/27 | 6,640 | 6,680 | 6,630 | 6,660 | +1.37% | 49,000 | 2819億3538万 | +3.59% |
| 10/24 | 6,570 | 6,620 | 6,570 | 6,570 | -0.15% | 39,900 | 2781億2544万 | +2.35% |
| 10/23 | 6,570 | 6,620 | 6,520 | 6,580 | -0.15% | 56,100 | 2785億4877万 | +2.6% |
| 10/22 | （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 |
| 10/22 | 6,540 | 6,620 | 6,460 | 6,590 | +1.54% | 102,800 | 2789億7209万 | +2.81% |
| 10/21 | 6,490 | 6,550 | 6,490 | 6,490 | 0% | 80,500 | 2747億3883万 | +1.31% |
| 10/20 | 6,500 | 6,510 | 6,470 | 6,490 | +1.25% | 51,400 | 2747億3883万 | +1.41% |
| 10/17 | 6,380 | 6,420 | 6,360 | 6,410 | -0.31% | 58,400 | 2713億5222万 | +0.22% |
| 10/16 | 6,490 | 6,540 | 6,410 | 6,430 | -0.31% | 89,000 | 2721億9887万 | +0.53% |
| 10/15 | 6,350 | 6,470 | 6,330 | 6,450 | +2.38% | 98,500 | 2730億4552万 | +0.78% |
| 10/14 | 6,240 | 6,380 | 6,230 | 6,300 | 0% | 115,600 | 2666億9563万 | -1.56% |
| 10/10 | （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) |
| 10/10 | 6,450 | 6,450 | 6,290 | 6,300 | -3.82% | 151,900 | 2666億9563万 | -1.69% |
| 10/09 | 6,460 | 6,550 | 6,440 | 6,550 | +1.87% | 100,100 | 2772億7879万 | +2.12% |
| 10/08 | 6,520 | 6,570 | 6,420 | 6,430 | -1.53% | 73,200 | 2721億9887万 | +0.34% |
| 10/07 | 6,490 | 6,570 | 6,490 | 6,530 | +1.56% | 95,400 | 2764億3213万 | +2% |
| 10/01 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
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。
