| 2026 |
| 03/06 | 3,387 | 3,505 | 3,370 | 3,500 | +2.52% | 821,600 | 7751億7927万 | -1.52% |
| 03/05 | 3,476 | 3,478 | 3,402 | 3,414 | -0.55% | 890,200 | 7561億3201万 | -3.91% |
| 03/04 | 3,361 | 3,441 | 3,335 | 3,433 | +0.94% | 907,400 | 7603億4013万 | -3.46% |
| 03/04 | （空売り報告）BNP Paribas Financial Markets SNC 409,000株（0.18%）-0.39%義務消失 |
| 03/03 | 3,400 | 3,433 | 3,371 | 3,401 | -3.05% | 1,008,900 | 7532億5277万 | -4.49% |
| 03/02 | 3,526 | 3,577 | 3,508 | 3,508 | -2.45% | 677,900 | 7769億5111万 | -1.68% |
| 02/27 | 3,574 | 3,626 | 3,547 | 3,596 | +1.01% | 1,076,300 | 7964億4133万 | +0.7% |
| 02/26 | 3,562 | 3,591 | 3,550 | 3,560 | -0.59% | 645,600 | 7884億6806万 | -0.28% |
| 02/26 | （空売り報告）BNP Paribas Financial Markets SNC 1,283,500株（0.57%）再IN |
| 02/25 | 3,536 | 3,600 | 3,505 | 3,581 | +1.42% | 1,121,700 | 7931億1914万 | +0.28% |
| 02/24 | 3,492 | 3,565 | 3,443 | 3,531 | -0.17% | 1,008,400 | 7820億4515万 | -1.06% |
| 02/23 | 株式分割 1→3 |
| 02/20 | 3,564 | 3,582 | 3,415 | 3,537 | -2.51% | 1,595,700 | 7833億7403万 | -0.84% |
| 02/19 | 3,676 | 3,701 | 3,601 | 3,628 | -2.3% | 1,456,400 | 2678億4289万 | +1.77% |
| 02/19 | （空売り報告）BNP Paribas Financial Markets SNC 1,024,800株（0.46%）-0.12%義務消失 |
| 02/18 | 3,710 | 3,772 | 3,683 | 3,713 | +0.91% | 2,534,700 | 8224億2830万 | +4.34% |
| 02/17 | 3,683 | 3,693 | 3,660 | 3,680 | +0.09% | 996,300 | 8150億4564万 | +3.63% |
| 02/16 | 3,710 | 3,715 | 3,663 | 3,677 | -0.18% | 917,100 | 8143億737万 | +3.71% |
| 02/13 | 3,733 | 3,735 | 3,645 | 3,683 | -0.27% | 733,200 | 8157億8390万 | +4.2% |
| 02/12 | 3,653 | 3,717 | 3,637 | 3,693 | +0.96% | 865,500 | 8179億9870万 | +4.78% |
| 02/10 | （自社株買い）取締役会(2026年1月26日)での決議状況(取得期間2026年1月27日～2026年1月27日) |
| 02/10 | 3,613 | 3,672 | 3,607 | 3,658 | +1.43% | 500,700 | 8102億4691万 | +4.14% |
| 02/09 | 3,577 | 3,613 | 3,560 | 3,607 | +0.98% | 925,800 | 7988億379万 | +3.02% |
| 02/06 | （5%ルール）りそなアセットマネジメント（1.26%）埼玉りそな銀行（0.37%） |
| 02/06 | 3,590 | 3,607 | 3,542 | 3,572 | -0.46% | 792,000 | 7910億5199万 | +2.25% |
| 02/06 | （空売り報告）BNP Paribas Financial Markets SNC 434,400株（0.58%）新規 |
| 02/05 | 3,513 | 3,598 | 3,505 | 3,588 | +3.31% | 930,300 | 7947億4332万 | +3.02% |
| 02/04 | 3,450 | 3,483 | 3,450 | 3,473 | -0.05% | 737,700 | 7692億7315万 | -0.05% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 57,349株（0.07%）-0.46%義務消失 |
| 02/03 | 3,475 | 3,495 | 3,460 | 3,475 | -0.62% | 746,100 | 7696億4228万 | +0.14% |
| 02/02 | 3,492 | 3,508 | 3,470 | 3,497 | +1.11% | 654,300 | 7744億4101万 | +0.97% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 394,135株（0.53%）再IN |
| 01/30 | 3,407 | 3,460 | 3,395 | 3,458 | +2.42% | 730,200 | 7659億5095万 | -0.02% |
| 01/29 | 3,455 | 3,470 | 3,358 | 3,377 | -2.92% | 1,467,000 | 7478億6343万 | -2.44% |
| 01/28 | 3,513 | 3,522 | 3,468 | 3,478 | -0.81% | 807,300 | 7703億8055万 | +0.27% |
| 01/27 | （IR情報）10:10 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及び取得終了に関するお知らせ |
| 01/27 | 3,550 | 3,560 | 3,458 | 3,507 | -0.94% | 1,813,200 | 7766億5581万 | +0.85% |
| 01/26 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 01/26 | （IR情報）15:30 執行役員の異動に関するお知らせ |
| 01/26 | 3,600 | 3,633 | 3,500 | 3,540 | -1.3% | 900,900 | 7840億3847万 | +1.67% |
| 01/23 | 3,575 | 3,602 | 3,568 | 3,587 | +0.28% | 485,100 | 7943億7419万 | +2.89% |
| 01/22 | 3,587 | 3,605 | 3,560 | 3,577 | +0.33% | 559,500 | 7921億5939万 | +2.48% |
| 01/21 | 3,572 | 3,592 | 3,552 | 3,565 | -1.11% | 688,500 | 7895億7546万 | +1.97% |
| 01/20 | 3,533 | 3,632 | 3,518 | 3,605 | +2.56% | 966,900 | 7984億3465万 | +2.94% |
| 01/19 | 3,478 | 3,537 | 3,477 | 3,515 | +0.81% | 686,700 | 7785億147万 | +0.23% |
| 01/16 | 3,495 | 3,500 | 3,443 | 3,487 | -0.19% | 716,100 | 7722億2621万 | -0.78% |
| 01/15 | 3,505 | 3,527 | 3,477 | 3,493 | +0.34% | 596,700 | 7737億274万 | -0.87% |
| 01/14 | 3,493 | 3,530 | 3,480 | 3,482 | -0.9% | 823,500 | 7711億1881万 | -1.4% |
| 01/13 | 3,542 | 3,547 | 3,478 | 3,513 | -0.43% | 758,700 | 7781億3234万 | -0.73% |
| 01/09 | 3,460 | 3,543 | 3,455 | 3,528 | +2.97% | 1,164,600 | 7814億5453万 | -0.5% |
| 01/08 | 3,402 | 3,427 | 3,370 | 3,427 | +0.24% | 845,100 | 7589億3742万 | -3.56% |
| 01/07 | 3,387 | 3,422 | 3,373 | 3,418 | +0.34% | 745,500 | 7570億9176万 | -4.03% |
| 01/06 | 3,373 | 3,410 | 3,365 | 3,407 | +1.39% | 1,089,300 | 7545億783万 | -4.71% |
| 01/05 | 3,430 | 3,430 | 3,360 | 3,360 | -1.37% | 1,108,500 | 7441億7210万 | -6.33% |
| 2025 |
| 12/30 | 3,338 | 3,408 | 3,333 | 3,407 | +2.58% | 1,247,400 | 7545億783万 | -5.4% |
| 12/29 | 3,405 | 3,407 | 3,313 | 3,321 | -1.6% | 1,092,000 | 7355億3439万 | -8.11% |
| 12/26 | 3,353 | 3,393 | 3,350 | 3,375 | +1.05% | 1,116,900 | 7474億9430万 | -7% |
| 12/25 | 3,335 | 3,360 | 3,317 | 3,340 | +0.68% | 1,033,800 | 7397億4251万 | -8.19% |
| 12/24 | 3,377 | 3,400 | 3,307 | 3,317 | -2.14% | 2,247,000 | 7347億2230万 | -9.06% |
| 12/23 | 3,520 | 3,525 | 3,347 | 3,390 | -3.6% | 2,736,900 | 7508億1650万 | -7.28% |
| 12/22 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更、株主優待制度に関するお知らせ |
| 12/22 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 12/22 | 3,520 | 3,542 | 3,463 | 3,517 | -1.59% | 1,185,300 | 7788億7060万 | -3.97% |
| 12/19 | 3,663 | 3,663 | 3,557 | 3,573 | -2.46% | 1,275,300 | 7914億2113万 | -2.47% |
| 12/18 | 3,650 | 3,683 | 3,645 | 3,663 | +0.69% | 389,100 | 8113億5431万 | -0.05% |
| 12/17 | 3,635 | 3,658 | 3,597 | 3,638 | 0% | 715,500 | 8058億1731万 | -0.56% |
| 12/16 | 3,688 | 3,695 | 3,638 | 3,638 | -1.71% | 704,100 | 8058億1731万 | -0.46% |
| 12/15 | 3,702 | 3,735 | 3,692 | 3,702 | -0.45% | 682,800 | 8198億4437万 | +1.39% |
| 12/12 | 3,697 | 3,748 | 3,697 | 3,718 | +0.41% | 516,300 | 8235億3570万 | +2.1% |
| 12/11 | 3,750 | 3,750 | 3,697 | 3,703 | -0.85% | 301,500 | 8202億1350万 | +1.94% |
| 12/10 | 3,727 | 3,772 | 3,688 | 3,735 | +0.95% | 474,000 | 8272億2703万 | +3.12% |
| 12/09 | 3,720 | 3,730 | 3,672 | 3,700 | -0.72% | 378,300 | 8194億7523万 | +2.61% |
| 12/08 | 3,687 | 3,755 | 3,682 | 3,727 | +1.59% | 550,500 | 8253億8136万 | +3.81% |
| 12/05 | 3,700 | 3,717 | 3,645 | 3,668 | -0.68% | 628,800 | 8124億6171万 | +2.7% |
| 12/04 | 3,670 | 3,728 | 3,667 | 3,693 | +0.41% | 924,300 | 8179億9870万 | +3.92% |
| 12/03 | 3,682 | 3,713 | 3,643 | 3,678 | -0.94% | 628,800 | 8146億7650万 | +4.03% |
| 12/02 | 3,667 | 3,743 | 3,642 | 3,713 | +1.64% | 789,300 | 8224億2830万 | +5.52% |
| 12/01 | 3,712 | 3,747 | 3,635 | 3,653 | -2.06% | 912,000 | 8091億3951万 | +4.38% |
| 11/28 | 3,688 | 3,757 | 3,687 | 3,730 | +0.49% | 585,900 | 8261億1963万 | +7.15% |
| 11/27 | 3,715 | 3,767 | 3,685 | 3,712 | +0.09% | 860,700 | 8220億5916万 | +7.34% |
| 11/26 | 3,720 | 3,747 | 3,667 | 3,708 | -0.4% | 1,254,600 | 8213億2090万 | +7.96% |
| 11/25 | 3,692 | 3,778 | 3,675 | 3,723 | +0.63% | 971,700 | 8246億4309万 | +9.16% |
| 11/21 | 3,633 | 3,732 | 3,632 | 3,700 | +2.49% | 1,016,100 | 8194億7523万 | +9.27% |
| 11/20 | 3,573 | 3,673 | 3,552 | 3,610 | +0.65% | 868,200 | 7995億4205万 | +7.31% |
| 11/19 | 3,522 | 3,640 | 3,500 | 3,587 | +1.85% | 932,400 | 7943億7419万 | +7.16% |
| 11/18 | 3,563 | 3,590 | 3,505 | 3,522 | -0.7% | 721,500 | 7799億7800万 | +5.72% |
| 11/17 | 3,518 | 3,547 | 3,462 | 3,547 | -0.47% | 687,300 | 7855億1500万 | +6.89% |
| 11/14 | 3,565 | 3,603 | 3,540 | 3,563 | -0.6% | 576,300 | 7892億633万 | +7.82% |
| 11/13 | 3,558 | 3,595 | 3,537 | 3,585 | +1.7% | 649,800 | 7940億506万 | +8.93% |
| 11/12 | 3,528 | 3,568 | 3,505 | 3,525 | -0.09% | 606,300 | 7807億1627万 | +7.54% |
| 11/11 | 3,540 | 3,545 | 3,507 | 3,528 | -0.47% | 564,000 | 7814億5453万 | +7.97% |
| 11/10 | 3,502 | 3,557 | 3,482 | 3,545 | +2.16% | 839,100 | 7851億4586万 | +8.88% |
| 11/07 | 3,505 | 3,525 | 3,452 | 3,470 | -0.48% | 775,800 | 7685億3488万 | +6.93% |
| 11/06 | 3,433 | 3,503 | 3,418 | 3,487 | +1.55% | 1,050,000 | 7722億2621万 | +7.68% |
| 11/05 | 3,363 | 3,433 | 3,347 | 3,433 | +3% | 1,542,900 | 7604億1395万 | +6.3% |
| 11/04 | 3,288 | 3,348 | 3,277 | 3,333 | +0.55% | 1,009,500 | 7382億6598万 | +2.91% |
| 10/31 | 3,287 | 3,327 | 3,282 | 3,315 | +1.17% | 1,116,900 | 7342億551万 | +1.97% |
| 10/30 | 3,215 | 3,283 | 3,215 | 3,277 | +2.13% | 1,148,700 | 7257億1545万 | +0.42% |
| 10/29 | 3,236 | 3,247 | 3,179 | 3,208 | -0.82% | 938,100 | 7105億8100万 | -2.13% |
| 10/28 | 3,267 | 3,267 | 3,233 | 3,235 | -1.23% | 693,300 | 7164億8713万 | -1.76% |
| 10/27 | 3,218 | 3,308 | 3,211 | 3,275 | +1.45% | 1,223,400 | 7254億2015万 | -1.02% |
| 10/24 | 3,212 | 3,248 | 3,202 | 3,229 | +1.55% | 1,716,600 | 7150億8442万 | -2.87% |
| 10/23 | （IR情報）16:05 人事異動に関するお知らせ |
| 10/23 | 3,144 | 3,183 | 3,135 | 3,179 | +1.12% | 975,600 | 7041億5809万 | -4.87% |
| 10/22 | 3,130 | 3,169 | 3,130 | 3,144 | -0.21% | 871,800 | 6963億3247万 | -6.48% |
| 10/21 | 3,083 | 3,166 | 3,079 | 3,151 | +1.39% | 1,326,300 | 6978億900万 | -6.95% |
| 10/20 | 3,113 | 3,122 | 3,098 | 3,107 | +0.51% | 1,140,900 | 6882億1154万 | -8.88% |
| 10/17 | 3,149 | 3,157 | 3,091 | 3,092 | -2.08% | 1,047,300 | 6847億4169万 | -10% |
| 10/16 | 3,156 | 3,170 | 3,134 | 3,157 | -0.71% | 996,300 | 6992億8553万 | -8.75% |
| 10/15 | 3,193 | 3,199 | 3,171 | 3,180 | -0.41% | 776,100 | 7043億574万 | -8.73% |
| 10/14 | 3,182 | 3,200 | 3,165 | 3,193 | -0.06% | 964,200 | 7071億8498万 | -8.98% |
| 10/10 | 3,195 | 3,228 | 3,185 | 3,195 | -0.57% | 490,800 | 7076億2794万 | -9.46% |
| 10/09 | 3,221 | 3,230 | 3,191 | 3,213 | -0.52% | 939,000 | 7116億8840万 | -9.48% |
| 10/08 | 3,253 | 3,275 | 3,221 | 3,230 | -0.71% | 973,500 | 7153億7973万 | -9.45% |
| 10/07 | 3,270 | 3,278 | 3,250 | 3,253 | -0.43% | 675,600 | 7204億7376万 | -9.24% |
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。
