| 2026 |
| 04/01 | 3,530 | 3,545 | 3,500 | 3,545 | +1.29% | 47,300 | 1907億5350万 | +0.97% |
| 03/31 | 3,530 | 3,555 | 3,495 | 3,500 | -1.55% | 113,500 | 1883億3208万 | -0.46% |
| 03/30 | 3,445 | 3,555 | 3,415 | 3,555 | -0.42% | 161,500 | 1912億9159万 | +0.99% |
| 03/27 | 3,550 | 3,585 | 3,535 | 3,570 | +0.71% | 196,800 | 1920億9872万 | +1.36% |
| 03/26 | 3,585 | 3,585 | 3,515 | 3,545 | -1.25% | 128,400 | 1907億5350万 | +0.57% |
| 03/25 | 3,595 | 3,600 | 3,565 | 3,590 | +1.84% | 111,500 | 1931億7491万 | +1.79% |
| 03/24 | 3,505 | 3,535 | 3,495 | 3,525 | +1.88% | 83,700 | 1896億7731万 | 0% |
| 03/23 | 3,465 | 3,480 | 3,455 | 3,460 | -0.72% | 105,500 | 1861億7972万 | -1.84% |
| 03/19 | 3,510 | 3,535 | 3,485 | 3,485 | -2.11% | 105,000 | 1875億2495万 | -1.19% |
| 03/18 | 3,525 | 3,570 | 3,520 | 3,560 | +0.99% | 60,100 | 1915億6063万 | +0.96% |
| 03/17 | 3,515 | 3,540 | 3,500 | 3,525 | +0.71% | 62,200 | 1896億7731万 | +0.11% |
| 03/16 | 3,475 | 3,535 | 3,455 | 3,500 | +1.3% | 95,500 | 1883億3208万 | -0.43% |
| 03/13 | 3,415 | 3,505 | 3,415 | 3,455 | +1.17% | 107,400 | 1859億1067万 | -1.65% |
| 03/12 | 3,375 | 3,430 | 3,365 | 3,415 | +1.34% | 102,100 | 1837億5830万 | -2.65% |
| 03/11 | 3,385 | 3,415 | 3,370 | 3,370 | -0.44% | 80,200 | 1813億3689万 | -3.85% |
| 03/10 | 3,370 | 3,415 | 3,370 | 3,385 | +0.89% | 76,400 | 1821億4403万 | -3.31% |
| 03/09 | 3,275 | 3,370 | 3,260 | 3,355 | -1.32% | 88,900 | 1805億2975万 | -4.09% |
| 03/06 | 3,380 | 3,410 | 3,345 | 3,400 | -0.73% | 58,100 | 1829億5117万 | -2.66% |
| 03/05 | 3,480 | 3,500 | 3,405 | 3,425 | +0.44% | 92,200 | 1842億9640万 | -1.83% |
| 03/04 | 3,500 | 3,520 | 3,365 | 3,410 | -4.35% | 101,200 | 1834億8926万 | -2.29% |
| 03/03 | 3,660 | 3,660 | 3,545 | 3,565 | -2.46% | 108,200 | 1918億2968万 | +2.06% |
| 03/02 | 3,655 | 3,710 | 3,615 | 3,655 | -0.27% | 166,600 | 1966億7250万 | +4.67% |
| 02/27 | 3,645 | 3,665 | 3,590 | 3,665 | +0.55% | 122,900 | 1972億1060万 | +5.01% |
| 02/26 | 3,670 | 3,675 | 3,640 | 3,645 | -0.68% | 89,400 | 1961億3441万 | +4.53% |
| 02/25 | 3,670 | 3,670 | 3,620 | 3,670 | 0% | 75,000 | 1974億7964万 | +5.31% |
| 02/24 | 3,645 | 3,685 | 3,620 | 3,670 | +1.8% | 163,900 | 1974億7964万 | +5.46% |
| 02/20 | 3,610 | 3,620 | 3,585 | 3,605 | -0.14% | 57,900 | 1939億8205万 | +3.77% |
| 02/19 | 3,640 | 3,640 | 3,560 | 3,610 | -0.82% | 63,100 | 1942億5109万 | +4% |
| 02/18 | 3,635 | 3,650 | 3,625 | 3,640 | +1.53% | 52,000 | 1958億6537万 | +5.02% |
| 02/17 | 3,550 | 3,610 | 3,550 | 3,585 | +1.13% | 79,600 | 1929億586万 | +3.61% |
| 02/16 | 3,545 | 3,545 | 3,520 | 3,545 | +0.28% | 75,300 | 1907億5350万 | +2.6% |
| 02/13 | 3,530 | 3,540 | 3,495 | 3,535 | +0.86% | 84,000 | 1902億1540万 | +2.46% |
| 02/12 | 3,460 | 3,515 | 3,445 | 3,505 | +1.59% | 74,900 | 1886億113万 | +1.68% |
| 02/10 | （自社株買い）取締役会(2025年10月28日)での決議状況(取得期間2025年10月29日～2026年1月23日) |
| 02/10 | 3,430 | 3,470 | 3,415 | 3,450 | +0.58% | 59,100 | 1856億4162万 | +0.2% |
| 02/09 | 3,410 | 3,440 | 3,395 | 3,430 | +1.18% | 75,400 | 1845億6544万 | -0.38% |
| 02/06 | 3,415 | 3,420 | 3,370 | 3,390 | -1.31% | 54,100 | 1824億1307万 | -1.51% |
| 02/05 | 3,400 | 3,435 | 3,385 | 3,435 | +2.54% | 124,700 | 1848億3449万 | -0.26% |
| 02/04 | 3,320 | 3,375 | 3,310 | 3,350 | +0.6% | 79,000 | 1802億6071万 | -2.79% |
| 02/03 | 3,305 | 3,340 | 3,295 | 3,330 | +1.83% | 64,300 | 1791億8452万 | -3.48% |
| 02/02 | 3,325 | 3,345 | 3,270 | 3,270 | -0.91% | 71,300 | 1759億5597万 | -5.35% |
| 01/30 | 3,280 | 3,300 | 3,245 | 3,300 | +1.69% | 72,600 | 1775億7025万 | -4.73% |
| 01/29 | 3,255 | 3,275 | 3,215 | 3,245 | -1.82% | 104,500 | 1746億1075万 | -6.48% |
| 01/28 | 3,410 | 3,420 | 3,300 | 3,305 | -4.2% | 184,700 | 1778億3930万 | -5.03% |
| 01/27 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/27 | （IR情報）15:30 2026年3月期第3四半期決算補足資料 |
| 01/27 | （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) |
| 01/27 | 3,465 | 3,475 | 3,415 | 3,450 | -1% | 92,300 | 1856億4162万 | -1.06% |
| 01/26 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 01/26 | 3,500 | 3,510 | 3,470 | 3,485 | -1.13% | 105,200 | 1875億2495万 | -0.06% |
| 01/23 | 3,605 | 3,615 | 3,505 | 3,525 | -2.35% | 111,600 | 1896億7731万 | +1.12% |
| 01/22 | 3,600 | 3,640 | 3,575 | 3,610 | +0.84% | 76,000 | 1942億5109万 | +3.59% |
| 01/21 | 3,610 | 3,625 | 3,540 | 3,580 | -0.42% | 154,800 | 1926億3682万 | +2.93% |
| 01/20 | 3,555 | 3,600 | 3,545 | 3,595 | +1.13% | 66,300 | 1934億4395万 | +3.57% |
| 01/19 | 3,535 | 3,565 | 3,515 | 3,555 | +0.85% | 63,700 | 1912億9159万 | +2.6% |
| 01/16 | 3,500 | 3,525 | 3,485 | 3,525 | +0.28% | 75,600 | 1896億7731万 | +1.88% |
| 01/15 | 3,490 | 3,525 | 3,485 | 3,515 | +0.29% | 50,300 | 1891億3922万 | +1.77% |
| 01/14 | 3,470 | 3,505 | 3,460 | 3,505 | +1.01% | 71,200 | 1886億113万 | +1.62% |
| 01/13 | （自社株買い）取締役会(2025年10月28日)での決議状況(取得期間2025年10月29日～2026年1月23日) |
| 01/13 | 3,500 | 3,500 | 3,465 | 3,470 | 0% | 62,200 | 1867億1781万 | +0.7% |
| 01/09 | 3,455 | 3,490 | 3,440 | 3,470 | +1.46% | 70,600 | 1867億1781万 | +0.78% |
| 01/08 | 3,430 | 3,440 | 3,420 | 3,420 | -0.87% | 47,600 | 1840億2735万 | -0.58% |
| 01/07 | 3,425 | 3,460 | 3,395 | 3,450 | +0.73% | 59,800 | 1856億4162万 | +0.29% |
| 01/06 | 3,445 | 3,445 | 3,395 | 3,425 | -0.15% | 65,200 | 1842億9640万 | -0.49% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 3,410 | 3,450 | 3,390 | 3,430 | +0.29% | 54,600 | 1845億6544万 | -0.38% |
| 2025 |
| 12/30 | 3,440 | 3,455 | 3,415 | 3,420 | -0.58% | 33,200 | 1840億2735万 | -0.7% |
| 12/29 | 3,455 | 3,470 | 3,420 | 3,440 | -0.86% | 62,300 | 1851億353万 | -0.12% |
| 12/26 | 3,460 | 3,475 | 3,455 | 3,470 | +0.29% | 33,300 | 1867億1781万 | +0.84% |
| 12/25 | 3,450 | 3,465 | 3,440 | 3,460 | +0.29% | 16,900 | 1861億7972万 | +0.73% |
| 12/24 | 3,475 | 3,480 | 3,445 | 3,450 | -1.15% | 29,000 | 1856億4162万 | +0.64% |
| 12/23 | 3,465 | 3,490 | 3,460 | 3,490 | +0.72% | 28,500 | 1877億9399万 | +2.02% |
| 12/22 | 3,490 | 3,505 | 3,435 | 3,465 | -0.57% | 47,600 | 1864億4876万 | +1.52% |
| 12/19 | 3,485 | 3,490 | 3,450 | 3,485 | 0% | 84,600 | 1875億2495万 | +2.35% |
| 12/18 | 3,450 | 3,490 | 3,435 | 3,485 | +1.01% | 54,900 | 1875億2495万 | +2.59% |
| 12/17 | 3,460 | 3,460 | 3,435 | 3,450 | -0.14% | 32,600 | 1856億4162万 | +1.83% |
| 12/16 | 3,475 | 3,490 | 3,450 | 3,455 | -1.29% | 58,500 | 1859億1067万 | +2.22% |
| 12/15 | 3,430 | 3,500 | 3,415 | 3,500 | +2.04% | 68,000 | 1883億3208万 | +3.8% |
| 12/12 | 3,445 | 3,445 | 3,410 | 3,430 | +0.59% | 55,300 | 1845億6544万 | +2.05% |
| 12/11 | 3,470 | 3,485 | 3,400 | 3,410 | -1.3% | 64,800 | 1834億8926万 | +1.76% |
| 12/10 | （自社株買い）取締役会(2025年10月28日)での決議状況(取得期間2025年10月29日～2026年1月23日) |
| 12/10 | 3,415 | 3,465 | 3,410 | 3,455 | +0.73% | 56,900 | 1859億1067万 | +3.41% |
| 12/09 | 3,395 | 3,435 | 3,380 | 3,430 | +1.48% | 77,800 | 1845億6544万 | +3% |
| 12/08 | 3,385 | 3,400 | 3,370 | 3,380 | -0.15% | 41,900 | 1818億7498万 | +1.78% |
| 12/05 | 3,405 | 3,410 | 3,370 | 3,385 | -1.31% | 50,200 | 1821億4403万 | +2.17% |
| 12/04 | 3,390 | 3,435 | 3,385 | 3,430 | +1.18% | 55,300 | 1845億6544万 | +3.84% |
| 12/03 | 3,365 | 3,410 | 3,345 | 3,390 | 0% | 77,600 | 1824億1307万 | +3.04% |
| 12/02 | 3,430 | 3,430 | 3,375 | 3,390 | -0.88% | 64,100 | 1824億1307万 | +3.32% |
| 12/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 3,495 | 3,500 | 3,415 | 3,420 | -2.15% | 85,400 | 1860億7935万 | +4.52% |
| 11/28 | 3,455 | 3,500 | 3,435 | 3,495 | +1.3% | 105,600 | 1901億6004万 | +7.14% |
| 11/27 | 3,485 | 3,485 | 3,440 | 3,450 | -0.29% | 50,700 | 1877億1162万 | +6.28% |
| 11/26 | 3,420 | 3,480 | 3,420 | 3,460 | +1.32% | 75,100 | 1882億5572万 | +7.09% |
| 11/25 | 3,380 | 3,420 | 3,370 | 3,415 | +1.19% | 108,400 | 1858億730万 | +6.19% |
| 11/21 | 3,325 | 3,380 | 3,325 | 3,375 | +1.81% | 100,500 | 1836億3094万 | +5.34% |
| 11/20 | 3,315 | 3,325 | 3,295 | 3,315 | +0.61% | 54,400 | 1803億6639万 | +3.85% |
| 11/19 | 3,280 | 3,315 | 3,265 | 3,295 | +0.46% | 73,100 | 1792億7820万 | +3.52% |
| 11/18 | 3,280 | 3,315 | 3,275 | 3,280 | 0% | 53,500 | 1784億6207万 | +3.34% |
| 11/17 | 3,240 | 3,295 | 3,235 | 3,280 | +0.61% | 58,600 | 1784億6207万 | +3.6% |
| 11/14 | 3,280 | 3,310 | 3,250 | 3,260 | -0.91% | 77,200 | 1773億7388万 | +3.16% |
| 11/13 | 3,295 | 3,310 | 3,285 | 3,290 | +0.61% | 61,800 | 1790億616万 | +4.35% |
| 11/12 | 3,260 | 3,290 | 3,235 | 3,270 | +1.08% | 61,000 | 1779億1797万 | +3.94% |
| 11/11 | 3,265 | 3,265 | 3,225 | 3,235 | -0.92% | 44,200 | 1760億1365万 | +3.03% |
| 11/10 | （自社株買い）取締役会(2025年10月28日)での決議状況(取得期間2025年10月29日～2026年1月23日) |
| 11/10 | 3,240 | 3,265 | 3,235 | 3,265 | +1.71% | 64,900 | 1776億4593万 | +4.18% |
| 11/07 | 3,195 | 3,235 | 3,195 | 3,210 | +0.94% | 56,600 | 1746億5342万 | +2.65% |
| 11/06 | 3,180 | 3,215 | 3,165 | 3,180 | 0% | 63,500 | 1730億2115万 | +1.79% |
| 11/05 | 3,175 | 3,215 | 3,175 | 3,180 | +0.16% | 96,600 | 1730億2115万 | +1.63% |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 3,185 | 3,200 | 3,150 | 3,175 | -1.09% | 122,000 | 1727億4910万 | +1.41% |
| 10/31 | 3,180 | 3,230 | 3,165 | 3,210 | +0.94% | 116,800 | 1746億5342万 | +2.29% |
| 10/29 | （IR情報）13:00 2026年3月期(中間期)決算説明会資料 |
| 10/29 | （IR情報）13:00 「統合報告書2025」発行に関するお知らせ |
| 10/29 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 10/28 | （IR情報）16:20 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 10/28 | （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関するお知らせ |
| 10/28 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 10/28 | （IR情報）15:30 2026年3月期第2四半期決算補足資料 |
| 10/28 | （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。
