| 2026 |
| 03/06 | 4,481 | 4,525 | 4,446 | 4,520 | +0.09% | 499,200 | 8382億1036万 | +0.07% |
| 03/05 | 4,551 | 4,598 | 4,508 | 4,516 | +3.72% | 899,400 | 8374億6859万 | +0.36% |
| 03/04 | 4,400 | 4,442 | 4,310 | 4,354 | -4.71% | 660,500 | 8074億2653万 | -2.92% |
| 03/03 | 4,657 | 4,710 | 4,543 | 4,569 | -1.93% | 471,300 | 8472億9716万 | +2.05% |
| 03/02 | 4,632 | 4,677 | 4,526 | 4,659 | -2.37% | 506,400 | 8639億8719万 | +4.34% |
| 02/27 | 4,790 | 4,817 | 4,731 | 4,772 | +0.93% | 795,200 | 8849億4245万 | +7.28% |
| 02/26 | 4,699 | 4,791 | 4,693 | 4,728 | +1.55% | 560,200 | 8767億8288万 | +6.87% |
| 02/25 | 4,690 | 4,697 | 4,607 | 4,656 | +0.45% | 408,800 | 8634億3085万 | +5.65% |
| 02/24 | 4,636 | 4,671 | 4,598 | 4,635 | -0.17% | 506,200 | 8595億3651万 | +5.46% |
| 02/20 | 4,680 | 4,690 | 4,592 | 4,643 | -2.52% | 517,300 | 8610億2007万 | +5.86% |
| 02/19 | 4,777 | 4,833 | 4,718 | 4,763 | -0.61% | 545,200 | 8832億7344万 | +8.84% |
| 02/18 | 4,839 | 4,895 | 4,732 | 4,792 | +2.81% | 934,500 | 8886億5134万 | +9.91% |
| 02/17 | 4,760 | 4,808 | 4,661 | 4,661 | -2.43% | 532,300 | 8643億5808万 | +7.32% |
| 02/16 | 4,940 | 4,940 | 4,750 | 4,777 | +7.37% | 1,415,800 | 8858億6967万 | +10.35% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/13 | 4,595 | 4,645 | 4,440 | 4,449 | -2.2% | 1,120,900 | 8250億4379万 | +3.25% |
| 02/12 | 4,553 | 4,618 | 4,541 | 4,549 | +0.82% | 695,000 | 8435億8826万 | +5.72% |
| 02/10 | 4,548 | 4,627 | 4,512 | 4,512 | -0.35% | 754,900 | 8367億2681万 | +5.1% |
| 02/09 | 4,671 | 4,679 | 4,528 | 4,528 | +2.44% | 1,372,000 | 8396億9392万 | +5.77% |
| 02/06 | 4,400 | 4,458 | 4,390 | 4,420 | -0.52% | 575,200 | 8196億6589万 | +3.56% |
| 02/05 | 4,513 | 4,539 | 4,410 | 4,443 | +2.85% | 716,500 | 8239億3112万 | +4.27% |
| 02/04 | 4,225 | 4,357 | 4,225 | 4,320 | +0.82% | 407,400 | 8011億2141万 | +1.58% |
| 02/03 | 4,151 | 4,289 | 4,151 | 4,285 | +4.56% | 573,000 | 7946億3084万 | +0.78% |
| 02/02 | 4,182 | 4,188 | 4,098 | 4,098 | -1.28% | 501,600 | 7599億5267万 | -3.6% |
| 01/30 | 4,094 | 4,159 | 4,084 | 4,151 | +0.46% | 394,700 | 7697億8124万 | -2.54% |
| 01/29 | 4,053 | 4,136 | 4,019 | 4,132 | +1.18% | 545,000 | 7662億5779万 | -3.07% |
| 01/28 | 4,085 | 4,102 | 4,058 | 4,084 | -1.19% | 489,500 | 7573億5644万 | -4.33% |
| 01/27 | 4,123 | 4,154 | 4,100 | 4,133 | -0.51% | 411,700 | 7664億4324万 | -3.3% |
| 01/26 | 4,137 | 4,193 | 4,129 | 4,154 | -2.88% | 440,300 | 7703億3758万 | -2.81% |
| 01/23 | 4,256 | 4,289 | 4,223 | 4,277 | +1.02% | 399,100 | 7931億4728万 | +0.12% |
| 01/22 | 4,201 | 4,275 | 4,192 | 4,234 | +1.15% | 445,700 | 7851億7316万 | -0.8% |
| 01/21 | 4,171 | 4,199 | 4,145 | 4,186 | -2.61% | 607,000 | 7762億7181万 | -1.9% |
| 01/20 | 4,341 | 4,357 | 4,296 | 4,298 | -1.35% | 307,300 | 7970億4163万 | +0.92% |
| 01/19 | 4,348 | 4,372 | 4,315 | 4,357 | -1.13% | 349,600 | 8079億8287万 | +2.57% |
| 01/16 | 4,333 | 4,415 | 4,330 | 4,407 | +0.27% | 347,200 | 8172億5511万 | +4.09% |
| 01/15 | 4,370 | 4,433 | 4,370 | 4,395 | +0.96% | 351,100 | 8150億2977万 | +4.17% |
| 01/14 | 4,400 | 4,400 | 4,322 | 4,353 | -0.16% | 591,700 | 8072億4109万 | +3.59% |
| 01/13 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2025年12月31日) |
| 01/13 | 4,396 | 4,415 | 4,350 | 4,360 | +0.79% | 619,600 | 8085億3920万 | +4.06% |
| 01/09 | 4,320 | 4,342 | 4,278 | 4,326 | +1.41% | 609,900 | 8022億3408万 | +3.57% |
| 01/08 | 4,300 | 4,326 | 4,266 | 4,266 | -0.86% | 501,300 | 7911億739万 | +2.55% |
| 01/07 | 4,262 | 4,356 | 4,258 | 4,303 | -0.28% | 601,400 | 7979億6885万 | +3.81% |
| 01/06 | 4,257 | 4,344 | 4,251 | 4,315 | +2.62% | 497,800 | 8001億9419万 | +4.48% |
| 01/05 | 4,243 | 4,269 | 4,137 | 4,205 | -0.07% | 621,800 | 7797億9526万 | +2.21% |
| 2025 |
| 12/30 | 4,227 | 4,247 | 4,208 | 4,208 | -0.57% | 340,400 | 7803億5160万 | +2.63% |
| 12/29 | 4,274 | 4,278 | 4,228 | 4,232 | -0.54% | 377,100 | 7848億227万 | +3.67% |
| 12/26 | 4,279 | 4,310 | 4,243 | 4,255 | -0.82% | 231,700 | 7890億6750万 | +4.75% |
| 12/25 | 4,294 | 4,294 | 4,235 | 4,290 | +0.82% | 149,600 | 7955億5807万 | +6.16% |
| 12/24 | 4,320 | 4,320 | 4,248 | 4,255 | -1% | 426,700 | 7890億6750万 | +6% |
| 12/23 | 4,269 | 4,331 | 4,250 | 4,298 | +1.13% | 367,400 | 7970億4163万 | +7.8% |
| 12/22 | 4,293 | 4,305 | 4,237 | 4,250 | -1.07% | 518,400 | 7881億4028万 | +7.3% |
| 12/19 | （IR情報）15:30 連結子会社の会社分割及び異動(株式譲渡)に関する契約書締結のお知らせ |
| 12/19 | 4,235 | 4,347 | 4,212 | 4,296 | +2.38% | 1,507,000 | 7966億7074万 | +8.79% |
| 12/18 | 4,130 | 4,218 | 4,130 | 4,196 | +1.28% | 386,700 | 7781億2626万 | +6.63% |
| 12/17 | 4,155 | 4,170 | 4,107 | 4,143 | +0.97% | 435,700 | 7682億9769万 | +5.58% |
| 12/16 | 4,162 | 4,202 | 4,103 | 4,103 | -1.63% | 418,000 | 7608億7989万 | +4.8% |
| 12/15 | 4,206 | 4,230 | 4,171 | 4,171 | -0.78% | 547,700 | 7734億9014万 | +6.81% |
| 12/12 | 4,060 | 4,226 | 3,995 | 4,204 | +5.36% | 774,700 | 7796億982万 | +8.07% |
| 12/11 | 4,073 | 4,073 | 3,983 | 3,990 | -1.04% | 311,800 | 7399億2464万 | +2.99% |
| 12/10 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2025年12月31日) |
| 12/10 | 3,980 | 4,079 | 3,973 | 4,032 | +0.72% | 424,400 | 7477億1332万 | +4.35% |
| 12/09 | 4,011 | 4,041 | 4,000 | 4,003 | -0.57% | 363,500 | 7423億3542万 | +3.87% |
| 12/08 | 3,992 | 4,034 | 3,978 | 4,026 | +1.31% | 355,700 | 7466億65万 | +4.71% |
| 12/05 | 4,086 | 4,087 | 3,974 | 3,974 | -1.56% | 574,200 | 7369億5752万 | +3.65% |
| 12/04 | 3,995 | 4,055 | 3,991 | 4,037 | -0.07% | 530,300 | 7486億4054万 | +5.63% |
| 12/03 | 4,034 | 4,093 | 3,990 | 4,040 | +3.67% | 811,300 | 7491億9687万 | +6.01% |
| 12/02 | 3,928 | 3,937 | 3,877 | 3,897 | +0.05% | 442,400 | 7226億7827万 | +2.44% |
| 12/01 | 3,901 | 3,933 | 3,850 | 3,895 | -0.81% | 469,000 | 7223億738万 | +2.5% |
| 11/28 | 3,919 | 3,958 | 3,883 | 3,927 | 0% | 1,177,900 | 7282億4161万 | +3.4% |
| 11/27 | 3,878 | 3,943 | 3,864 | 3,927 | +2.29% | 507,500 | 7282億4161万 | +3.51% |
| 11/26 | 3,790 | 3,847 | 3,777 | 3,839 | +1.67% | 469,500 | 7119億2247万 | +1.32% |
| 11/25 | 3,780 | 3,791 | 3,731 | 3,776 | +1.07% | 538,100 | 7002億3945万 | -0.26% |
| 11/21 | 3,663 | 3,761 | 3,663 | 3,736 | +0.54% | 1,138,100 | 6928億2166万 | -1.24% |
| 11/20 | 3,653 | 3,750 | 3,649 | 3,716 | +2.57% | 833,400 | 6891億1277万 | -1.82% |
| 11/19 | 3,627 | 3,652 | 3,585 | 3,623 | +1.03% | 867,700 | 6718億6640万 | -4.33% |
| 11/18 | 3,630 | 3,646 | 3,561 | 3,586 | -1.4% | 1,172,800 | 6650億495万 | -5.43% |
| 11/17 | 3,669 | 3,718 | 3,562 | 3,637 | -7.71% | 1,953,400 | 6744億6263万 | -4.39% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/14 | 3,966 | 3,969 | 3,904 | 3,941 | -0.23% | 693,600 | 7308億3784万 | +3.22% |
| 11/13 | 3,954 | 3,998 | 3,933 | 3,950 | +0.3% | 436,300 | 7325億684万 | +3.38% |
| 11/12 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2025年12月31日) |
| 11/12 | 3,919 | 3,938 | 3,886 | 3,938 | +0.9% | 660,200 | 7302億8151万 | +3.14% |
| 11/11 | 3,879 | 3,903 | 3,842 | 3,903 | +1.17% | 599,500 | 7237億9094万 | +2.31% |
| 11/10 | 3,821 | 3,872 | 3,808 | 3,858 | +1.45% | 542,500 | 7154億4593万 | +1.26% |
| 11/07 | 3,735 | 3,803 | 3,735 | 3,803 | +0.32% | 478,400 | 7052億4646万 | -0.05% |
| 11/06 | 3,739 | 3,814 | 3,720 | 3,791 | +1.01% | 422,600 | 7030億2113万 | -0.39% |
| 11/05 | （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 |
| 11/05 | 3,820 | 3,836 | 3,679 | 3,753 | -0.82% | 698,900 | 6959億7422万 | -1.55% |
| 11/04 | 3,728 | 3,810 | 3,702 | 3,784 | +0.45% | 696,600 | 7017億2301万 | -0.92% |
| 10/31 | 3,748 | 3,783 | 3,738 | 3,767 | +0.51% | 590,100 | 6985億7045万 | -1.59% |
| 10/30 | 3,667 | 3,748 | 3,655 | 3,748 | +1.68% | 1,772,900 | 6950億4700万 | -2.27% |
| 10/29 | 3,763 | 3,774 | 3,686 | 3,686 | -2.02% | 640,700 | 6835億4942万 | -4.04% |
| 10/28 | 3,818 | 3,829 | 3,753 | 3,762 | -2.46% | 587,700 | 6976億4323万 | -2.23% |
| 10/27 | 3,850 | 3,895 | 3,836 | 3,857 | +1.45% | 434,900 | 7152億6048万 | +0.1% |
| 10/24 | 3,845 | 3,854 | 3,802 | 3,802 | -1.17% | 366,000 | 7050億6102万 | -1.4% |
| 10/23 | 3,796 | 3,847 | 3,782 | 3,847 | +0.71% | 465,800 | 7134億603万 | -0.36% |
| 10/22 | 3,810 | 3,850 | 3,793 | 3,820 | +0.58% | 414,300 | 7083億9902万 | -1.16% |
| 10/21 | 3,818 | 3,829 | 3,783 | 3,798 | +0.64% | 395,000 | 7043億1924万 | -1.84% |
| 10/20 | 3,765 | 3,780 | 3,727 | 3,774 | +2% | 517,900 | 6998億6856万 | -2.58% |
| 10/17 | 3,721 | 3,742 | 3,700 | 3,700 | -1.88% | 525,400 | 6861億4565万 | -4.61% |
| 10/16 | 3,766 | 3,796 | 3,757 | 3,771 | 0% | 587,700 | 6993億1223万 | -2.98% |
| 10/15 | 3,807 | 3,807 | 3,762 | 3,771 | +0.56% | 568,300 | 6993億1223万 | -3.11% |
| 10/14 | 3,747 | 3,821 | 3,723 | 3,750 | -3.52% | 905,000 | 6954億1789万 | -3.7% |
| 10/10 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2025年12月31日) |
| 10/10 | 4,018 | 4,030 | 3,887 | 3,887 | -2.75% | 872,700 | 7208億2382万 | -0.23% |
| 10/09 | 3,962 | 4,000 | 3,944 | 3,997 | -0.08% | 622,300 | 7412億2275万 | +2.72% |
| 10/08 | 3,965 | 4,037 | 3,913 | 4,000 | +3.15% | 1,009,200 | 7417億7908万 | +2.96% |
| 10/07 | 3,896 | 3,904 | 3,852 | 3,878 | +0.03% | 634,200 | 7191億5482万 | +0.05% |
| 10/02 | （IR情報）15:30 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。
