| 2026 |
| 03/06 | 3,055 | 3,085 | 3,035 | 3,070 | -0.81% | 20,400 | 768億2749万 | -4.78% |
| 03/05 | 3,105 | 3,130 | 3,060 | 3,095 | +2.82% | 41,200 | 774億5312万 | -3.94% |
| 03/04 | 3,105 | 3,110 | 2,986 | 3,010 | -6.38% | 68,500 | 753億2597万 | -6.58% |
| 03/03 | 3,285 | 3,305 | 3,200 | 3,215 | -3.31% | 41,100 | 804億5615万 | -0.28% |
| 03/02 | 3,335 | 3,360 | 3,290 | 3,325 | -2.35% | 37,300 | 832億892万 | +3.26% |
| 02/27 | （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 |
| 02/27 | 3,385 | 3,405 | 3,360 | 3,405 | +0.59% | 23,300 | 852億1094万 | +6.01% |
| 02/26 | 3,405 | 3,425 | 3,375 | 3,385 | -0.73% | 34,200 | 847億1044万 | +5.81% |
| 02/25 | 3,425 | 3,470 | 3,385 | 3,410 | -0.73% | 49,000 | 853億3607万 | +6.96% |
| 02/24 | 3,385 | 3,450 | 3,365 | 3,435 | +1.48% | 45,300 | 859億6170万 | +8.19% |
| 02/20 | 3,400 | 3,400 | 3,360 | 3,385 | -1.31% | 28,500 | 847億1044万 | +6.98% |
| 02/19 | 3,485 | 3,485 | 3,415 | 3,430 | -0.87% | 41,600 | 858億3658万 | +8.75% |
| 02/18 | 3,450 | 3,490 | 3,420 | 3,460 | +0.58% | 38,800 | 865億8733万 | +10.05% |
| 02/17 | 3,375 | 3,455 | 3,375 | 3,440 | +1.93% | 61,200 | 860億8683万 | +9.76% |
| 02/16 | 3,300 | 3,435 | 3,260 | 3,375 | +2.58% | 83,700 | 844億6019万 | +8.03% |
| 02/13 | 3,215 | 3,315 | 3,160 | 3,290 | +2.33% | 57,100 | 823億3304万 | +5.58% |
| 02/12 | 3,135 | 3,245 | 3,135 | 3,215 | +2.88% | 71,500 | 804億5615万 | +3.31% |
| 02/10 | 3,120 | 3,160 | 3,075 | 3,125 | +1.13% | 63,200 | 782億388万 | +0.48% |
| 02/09 | （IR情報）16:00 機構改革、執行役員の異動及び人事異動に関するお知らせ |
| 02/09 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年3月31日) |
| 02/09 | 3,170 | 3,185 | 3,075 | 3,090 | -1.12% | 38,000 | 773億2799万 | -0.64% |
| 02/06 | 3,120 | 3,135 | 3,085 | 3,125 | +0.64% | 17,400 | 782億388万 | +0.51% |
| 02/05 | 3,135 | 3,150 | 3,100 | 3,105 | +0.16% | 18,600 | 777億337万 | -0.03% |
| 02/04 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/04 | 3,060 | 3,135 | 3,055 | 3,100 | +1.31% | 28,600 | 775億7825万 | -0.13% |
| 02/03 | 3,050 | 3,085 | 3,015 | 3,060 | +2% | 20,900 | 765億7724万 | -1.35% |
| 02/02 | 3,055 | 3,075 | 3,000 | 3,000 | -1.48% | 14,400 | 750億7572万 | -3.26% |
| 01/30 | 2,998 | 3,055 | 2,990 | 3,045 | +1.33% | 20,300 | 762億186万 | -2% |
| 01/29 | 3,020 | 3,025 | 2,989 | 3,005 | -0.83% | 38,700 | 752億85万 | -3.41% |
| 01/28 | 3,050 | 3,050 | 3,015 | 3,030 | -1.46% | 21,300 | 758億2648万 | -2.67% |
| 01/27 | 3,045 | 3,090 | 3,025 | 3,075 | +0.49% | 25,700 | 769億5261万 | -1.25% |
| 01/26 | 3,075 | 3,080 | 3,055 | 3,060 | -1.92% | 71,000 | 765億7724万 | -1.67% |
| 01/23 | 3,135 | 3,150 | 3,100 | 3,120 | 0% | 31,700 | 780億7875万 | +0.29% |
| 01/22 | 3,115 | 3,145 | 3,100 | 3,120 | +0.97% | 36,200 | 780億7875万 | +0.39% |
| 01/21 | 3,055 | 3,095 | 3,025 | 3,090 | -0.32% | 28,700 | 773億2799万 | -0.48% |
| 01/20 | 3,105 | 3,130 | 3,075 | 3,100 | -0.16% | 47,600 | 775億7825万 | -0.06% |
| 01/19 | 3,130 | 3,155 | 3,095 | 3,105 | -1.58% | 34,700 | 777億337万 | +0.16% |
| 01/16 | 3,115 | 3,165 | 3,105 | 3,155 | +0.96% | 42,100 | 789億5463万 | +1.84% |
| 01/15 | 3,165 | 3,165 | 3,120 | 3,125 | -1.73% | 53,300 | 782億388万 | +1.03% |
| 01/14 | 3,185 | 3,205 | 3,140 | 3,180 | -0.93% | 63,900 | 795億8026万 | +3.05% |
| 01/13 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年3月31日) |
| 01/13 | 3,230 | 3,235 | 3,180 | 3,210 | +0.78% | 52,300 | 803億3102万 | +4.32% |
| 01/09 | 3,200 | 3,220 | 3,180 | 3,185 | +0.16% | 36,000 | 797億539万 | +3.88% |
| 01/08 | 3,185 | 3,220 | 3,180 | 3,180 | -0.31% | 37,900 | 795億8026万 | +4.09% |
| 01/07 | 3,145 | 3,230 | 3,130 | 3,190 | +0.63% | 45,500 | 798億3052万 | +4.73% |
| 01/06 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/06 | 3,120 | 3,200 | 3,120 | 3,170 | +1.44% | 43,300 | 793億3001万 | +4.38% |
| 01/05 | 3,100 | 3,145 | 3,100 | 3,125 | +1.63% | 37,800 | 782億388万 | +3.14% |
| 2025 |
| 12/30 | 3,070 | 3,115 | 3,055 | 3,075 | +0.82% | 37,000 | 769億5261万 | +1.72% |
| 12/29 | 3,050 | 3,080 | 3,035 | 3,050 | 0% | 27,200 | 763億2698万 | +1.09% |
| 12/26 | 3,040 | 3,050 | 3,030 | 3,050 | +0.33% | 23,300 | 763億2698万 | +1.26% |
| 12/25 | 3,065 | 3,080 | 3,040 | 3,040 | 0% | 30,900 | 760億7673万 | +1.1% |
| 12/24 | 3,115 | 3,120 | 3,040 | 3,040 | -3.65% | 69,200 | 760億7673万 | +1.3% |
| 12/23 | 3,130 | 3,160 | 3,125 | 3,155 | +0.8% | 37,600 | 789億5463万 | +5.34% |
| 12/22 | 3,120 | 3,135 | 3,100 | 3,130 | +2.12% | 46,200 | 783億2900万 | +4.89% |
| 12/19 | 3,045 | 3,085 | 3,045 | 3,065 | +0.66% | 54,000 | 767億236万 | +3.09% |
| 12/18 | 3,040 | 3,070 | 3,030 | 3,045 | +0.16% | 26,800 | 762億186万 | +2.63% |
| 12/17 | 3,020 | 3,060 | 3,010 | 3,040 | +0.5% | 32,000 | 760億7673万 | +2.67% |
| 12/16 | 3,060 | 3,060 | 3,025 | 3,025 | -1.14% | 27,500 | 757億135万 | +2.44% |
| 12/15 | 3,020 | 3,075 | 3,010 | 3,060 | +0.99% | 25,900 | 765億7724万 | +3.9% |
| 12/12 | 3,045 | 3,085 | 3,025 | 3,030 | +0.33% | 32,400 | 758億2648万 | +3.2% |
| 12/11 | 3,060 | 3,085 | 3,005 | 3,020 | -1.15% | 28,300 | 755億7623万 | +3.18% |
| 12/10 | 3,040 | 3,085 | 3,025 | 3,055 | +0.16% | 36,900 | 764億5211万 | +4.69% |
| 12/09 | 3,035 | 3,050 | 3,005 | 3,050 | +0.99% | 42,000 | 763億2698万 | +4.81% |
| 12/08 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年3月31日) |
| 12/08 | 2,982 | 3,030 | 2,950 | 3,020 | +1.62% | 43,000 | 755億7623万 | +4.07% |
| 12/05 | 2,932 | 2,978 | 2,903 | 2,972 | +0.81% | 42,600 | 743億7501万 | +2.73% |
| 12/04 | 2,946 | 2,960 | 2,916 | 2,948 | +0.31% | 43,300 | 737億7441万 | +2.15% |
| 12/03 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/03 | 2,912 | 2,955 | 2,893 | 2,939 | +0.93% | 59,500 | 735億4918万 | +1.98% |
| 12/02 | 2,955 | 2,955 | 2,900 | 2,912 | -0.99% | 39,200 | 728億7350万 | +1.11% |
| 12/01 | 2,977 | 2,985 | 2,932 | 2,941 | -1.21% | 33,000 | 735億9923万 | +2.19% |
| 11/28 | 2,985 | 3,015 | 2,967 | 2,977 | -0.27% | 49,100 | 745億14万 | +3.55% |
| 11/27 | 2,960 | 2,994 | 2,940 | 2,985 | +1.08% | 46,800 | 747億34万 | +4.12% |
| 11/26 | 2,949 | 2,972 | 2,930 | 2,953 | +0.72% | 42,800 | 738億9953万 | +3.29% |
| 11/25 | 2,947 | 2,963 | 2,877 | 2,932 | +0.31% | 44,700 | 733億7400万 | +2.77% |
| 11/21 | 2,883 | 2,972 | 2,870 | 2,923 | -0.03% | 51,200 | 731億4878万 | +2.78% |
| 11/20 | 2,904 | 2,939 | 2,904 | 2,924 | +1.25% | 31,300 | 731億7380万 | +3.07% |
| 11/19 | 2,868 | 2,926 | 2,841 | 2,888 | -0.31% | 35,800 | 722億7289万 | +2.09% |
| 11/18 | 2,861 | 2,898 | 2,839 | 2,897 | +1.26% | 32,500 | 724億9812万 | +2.69% |
| 11/17 | 2,865 | 2,888 | 2,816 | 2,861 | -0.38% | 19,900 | 715億9721万 | +1.67% |
| 11/14 | （IR情報）16:30 エッジテクノロジー総合展「EdgeTech+2025」出展のお知らせ |
| 11/14 | 2,889 | 2,930 | 2,862 | 2,872 | -1.07% | 21,400 | 718億7249万 | +2.1% |
| 11/13 | 2,894 | 2,949 | 2,894 | 2,903 | +0.31% | 17,900 | 726億4827万 | +3.31% |
| 11/12 | 2,860 | 2,912 | 2,840 | 2,894 | +1.44% | 27,100 | 724億2305万 | +3.06% |
| 11/11 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年3月31日) |
| 11/11 | 2,848 | 2,875 | 2,824 | 2,853 | +0.92% | 34,100 | 713億9701万 | +1.64% |
| 11/10 | （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) |
| 11/10 | 2,838 | 2,847 | 2,808 | 2,827 | +0.5% | 12,300 | 707億4635万 | +0.75% |
| 11/07 | 2,828 | 2,828 | 2,782 | 2,813 | -0.53% | 7,400 | 703億9600万 | +0.29% |
| 11/06 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 11/06 | 2,828 | 2,839 | 2,789 | 2,828 | +1.4% | 14,100 | 707億7138万 | +0.82% |
| 11/05 | 2,850 | 2,850 | 2,736 | 2,789 | -2.21% | 24,000 | 697億9539万 | -0.71% |
| 11/04 | 2,798 | 2,882 | 2,798 | 2,852 | +0.6% | 25,000 | 713億7199万 | +1.35% |
| 10/31 | 2,843 | 2,843 | 2,793 | 2,835 | +0.85% | 17,600 | 709億4656万 | +0.6% |
| 10/30 | 2,822 | 2,830 | 2,781 | 2,811 | +0.57% | 23,900 | 703億4595万 | -0.43% |
| 10/29 | 2,841 | 2,862 | 2,787 | 2,795 | -1.58% | 16,700 | 699億4555万 | -1.17% |
| 10/28 | 2,870 | 2,890 | 2,837 | 2,840 | -2.3% | 15,800 | 710億7168万 | +0.18% |
| 10/27 | 2,878 | 2,907 | 2,878 | 2,907 | +1.57% | 11,500 | 727億4837万 | +2.36% |
| 10/24 | 2,857 | 2,862 | 2,837 | 2,862 | +0.67% | 12,300 | 716億2224万 | +0.7% |
| 10/23 | 2,796 | 2,850 | 2,772 | 2,843 | +2.27% | 23,700 | 711億4676万 | -0.11% |
| 10/22 | 2,822 | 2,826 | 2,780 | 2,780 | -0.86% | 40,100 | 695億7017万 | -2.56% |
| 10/21 | 2,790 | 2,820 | 2,785 | 2,804 | +0.65% | 18,700 | 701億7077万 | -1.99% |
| 10/20 | 2,755 | 2,813 | 2,755 | 2,786 | +2.28% | 15,400 | 697億2032万 | -2.89% |
| 10/17 | 2,742 | 2,753 | 2,709 | 2,724 | -0.66% | 13,600 | 681億6875万 | -5.35% |
| 10/16 | 2,746 | 2,750 | 2,723 | 2,742 | +0.48% | 11,100 | 686億1921万 | -5.09% |
| 10/15 | 2,704 | 2,737 | 2,704 | 2,729 | +1.71% | 14,200 | 682億9388万 | -5.93% |
| 10/14 | 2,715 | 2,730 | 2,667 | 2,683 | -1.54% | 16,200 | 671億4272万 | -7.83% |
| 10/10 | 2,774 | 2,789 | 2,725 | 2,725 | -3.27% | 20,700 | 681億9378万 | -6.77% |
| 10/09 | 2,805 | 2,831 | 2,794 | 2,817 | +0.25% | 21,000 | 704億9610万 | -3.89% |
| 10/08 | 2,860 | 2,881 | 2,810 | 2,810 | -1.65% | 12,100 | 703億2093万 | -4.29% |
| 10/07 | 2,863 | 2,876 | 2,848 | 2,857 | -0.59% | 17,500 | 714億9711万 | -2.86% |
| 10/06 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年3月31日) |
| 10/03 | （IR情報）16:00 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。
