| 2026 |
| 03/06 | 8,350 | 8,580 | 8,200 | 8,540 | 0% | 126,400 | 4106億8929万 | -0.37% |
| 03/05 | 8,500 | 8,710 | 8,420 | 8,540 | +6.48% | 188,400 | 4106億8929万 | -0.18% |
| 03/04 | 8,350 | 8,480 | 7,900 | 8,020 | -7.92% | 205,500 | 3856億8244万 | -6.08% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 231,226株（0.48%）-0.08%義務消失 |
| 03/03 | 8,730 | 9,020 | 8,670 | 8,710 | +0.11% | 235,600 | 4188億6460万 | +2% |
| 03/02 | 8,500 | 8,700 | 8,480 | 8,700 | -3.76% | 220,200 | 4618億8370万 | +2.12% |
| 02/27 | 8,570 | 9,060 | 8,450 | 9,040 | +6.48% | 374,600 | 4799億3433万 | +6.43% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 272,226株（0.56%）再IN |
| 02/26 | 8,430 | 8,560 | 8,410 | 8,490 | +1.92% | 103,900 | 4507億3478万 | +0.5% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 259,039株（0.48%）-0.02%義務消失 |
| 02/25 | 8,530 | 8,530 | 8,300 | 8,330 | -2.8% | 153,100 | 4422億4037万 | -1.19% |
| 02/24 | 8,680 | 8,730 | 8,430 | 8,570 | -2.5% | 142,900 | 4549億8199万 | +1.78% |
| 02/20 | 8,700 | 8,820 | 8,670 | 8,790 | -0.57% | 104,200 | 4666億6181万 | +4.62% |
| 02/19 | 8,560 | 8,840 | 8,540 | 8,840 | +3.27% | 121,800 | 4693億1631万 | +5.59% |
| 02/18 | 8,530 | 8,600 | 8,470 | 8,560 | +1.54% | 100,000 | 4544億5109万 | +2.74% |
| 02/17 | 8,570 | 8,640 | 8,400 | 8,430 | -2.43% | 103,900 | 4475億4938万 | +1.55% |
| 02/16 | 8,880 | 8,880 | 8,520 | 8,640 | -2.48% | 149,400 | 4586億9829万 | +4.49% |
| 02/13 | （IR情報）10:30 自己株式の取得状況および取得終了に関するお知らせ |
| 02/13 | 9,160 | 9,170 | 8,840 | 8,860 | -3.7% | 134,500 | 4703億7811万 | +7.72% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 268,426株（0.5%）新規 |
| 02/12 | 9,090 | 9,210 | 8,960 | 9,200 | +0.55% | 188,400 | 4884億2874万 | +12.51% |
| 02/10 | （IR情報）15:00 2026年3月期第3四半期末の自己資本比率について |
| 02/10 | 8,980 | 9,150 | 8,960 | 9,150 | +2.12% | 164,300 | 4857億7424万 | +12.75% |
| 02/10 | （自社株買い）取締役会(2026年1月29日)での決議状況(取得期間2026年1月30日～2026年3月24日) |
| 02/09 | 8,910 | 8,980 | 8,740 | 8,960 | +3.23% | 145,200 | 4756億8712万 | +11.39% |
| 02/06 | 8,520 | 8,870 | 8,470 | 8,680 | +0.81% | 275,000 | 4608億2190万 | +8.88% |
| 02/05 | 8,500 | 8,640 | 8,470 | 8,610 | +2.87% | 159,200 | 4571億559万 | +8.81% |
| 02/04 | 8,400 | 8,460 | 8,300 | 8,370 | +1.21% | 140,400 | 4443億6397万 | +6.54% |
| 02/03 | 8,000 | 8,270 | 7,960 | 8,270 | +4.82% | 190,600 | 4390億5496万 | +5.9% |
| 02/02 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 02/02 | 8,120 | 8,170 | 7,860 | 7,890 | 0% | 184,700 | 4188億8073万 | +1.58% |
| 01/30 | （IR情報）10:50 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 |
| 01/30 | 8,080 | 8,120 | 7,840 | 7,890 | -4.13% | 277,400 | 4188億8073万 | +1.87% |
| 01/29 | （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に関するお知らせ |
| 01/29 | （IR情報）15:00 (開示事項の変更)「株式分割および株式分割に伴う定款の一部変更ならびに株主優待制度の変更に関するお知らせ」の一部変更に関するお知らせ |
| 01/29 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 01/29 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 01/29 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 8,130 | 8,320 | 7,990 | 8,230 | +1.6% | 230,400 | 4369億3136万 | +6.44% |
| 01/28 | 8,070 | 8,170 | 8,000 | 8,100 | -0.61% | 102,300 | 4300億2965万 | +5.17% |
| 01/27 | 7,940 | 8,160 | 7,900 | 8,150 | +1.62% | 122,900 | 4326億8416万 | +6.23% |
| 01/26 | 7,990 | 8,210 | 7,950 | 8,020 | -2.31% | 245,900 | 4257億8244万 | +4.96% |
| 01/23 | 8,100 | 8,280 | 8,090 | 8,210 | +1.86% | 170,500 | 4358億6956万 | +7.86% |
| 01/22 | 7,980 | 8,170 | 7,970 | 8,060 | +1.9% | 112,000 | 4279億605万 | +6.29% |
| 01/21 | 7,820 | 7,960 | 7,700 | 7,910 | -1.49% | 113,400 | 4199億4254万 | +4.71% |
| 01/20 | 8,020 | 8,080 | 7,980 | 8,030 | -0.62% | 106,300 | 4263億1335万 | +6.65% |
| 01/19 | 8,160 | 8,170 | 8,010 | 8,080 | -0.49% | 78,300 | 4289億6785万 | +7.76% |
| 01/16 | 8,050 | 8,190 | 8,030 | 8,120 | +0.87% | 105,000 | 4310億9145万 | +8.89% |
| 01/15 | 7,850 | 8,140 | 7,840 | 8,050 | +2.68% | 130,600 | 4273億7515万 | +8.58% |
| 01/14 | 7,770 | 7,850 | 7,640 | 7,840 | +0.9% | 171,900 | 4162億2623万 | +6.32% |
| 01/13 | 7,930 | 7,940 | 7,760 | 7,770 | +1.83% | 184,000 | 4125億992万 | +5.82% |
| 01/09 | 7,630 | 7,670 | 7,570 | 7,630 | +1.06% | 76,400 | 4050億7731万 | +4.46% |
| 01/08 | 7,670 | 7,670 | 7,510 | 7,550 | -1.31% | 126,100 | 4008億3011万 | +3.71% |
| 01/07 | 7,590 | 7,700 | 7,590 | 7,650 | -0.13% | 105,100 | 4061億3911万 | +5.34% |
| 01/06 | 7,450 | 7,750 | 7,450 | 7,660 | +4.08% | 160,800 | 4066億7002万 | +5.98% |
| 01/05 | 7,250 | 7,360 | 7,220 | 7,360 | +2.51% | 123,400 | 3907億4299万 | +2.38% |
| 2025 |
| 12/30 | 7,220 | 7,280 | 7,170 | 7,180 | -0.28% | 72,300 | 3811億8678万 | +0.35% |
| 12/29 | 7,180 | 7,200 | 7,110 | 7,200 | +0.28% | 97,100 | 3822億4858万 | +1.17% |
| 12/26 | 7,260 | 7,260 | 7,130 | 7,180 | -0.14% | 95,000 | 3811億8678万 | +1.47% |
| 12/25 | 7,230 | 7,240 | 7,170 | 7,190 | -0.55% | 69,800 | 3817億1768万 | +2.19% |
| 12/24 | 7,390 | 7,420 | 7,220 | 7,230 | -1.5% | 115,600 | 3838億4128万 | +3.42% |
| 12/23 | 7,550 | 7,570 | 7,340 | 7,340 | -2.78% | 110,400 | 3896億8119万 | +5.7% |
| 12/22 | 7,650 | 7,730 | 7,510 | 7,550 | +0.67% | 151,300 | 4008億3011万 | +9.48% |
| 12/19 | 7,360 | 7,510 | 7,340 | 7,500 | +2.32% | 151,400 | 3981億7560万 | +9.62% |
| 12/18 | 7,430 | 7,450 | 7,270 | 7,330 | -0.68% | 85,400 | 3891億5029万 | +7.84% |
| 12/17 | 7,380 | 7,400 | 7,230 | 7,380 | +0.96% | 103,300 | 3918億479万 | +9.2% |
| 12/16 | 7,490 | 7,490 | 7,280 | 7,310 | -2.27% | 147,000 | 3880億8849万 | +8.84% |
| 12/15 | 7,330 | 7,490 | 7,290 | 7,480 | +2.05% | 144,100 | 3971億1380万 | +11.94% |
| 12/12 | 7,390 | 7,430 | 7,300 | 7,330 | +0.55% | 134,600 | 3891億5029万 | +10.44% |
| 12/11 | 7,310 | 7,400 | 7,240 | 7,290 | +0.69% | 137,400 | 3870億2669万 | +10.47% |
| 12/10 | 7,120 | 7,250 | 7,110 | 7,240 | +2.4% | 129,800 | 3843億7218万 | +10.4% |
| 12/09 | 7,050 | 7,110 | 7,040 | 7,070 | +0.28% | 64,500 | 3753億4687万 | +8.45% |
| 12/08 | 7,050 | 7,130 | 6,920 | 7,050 | 0% | 99,500 | 3742億8507万 | +8.71% |
| 12/05 | 7,000 | 7,070 | 6,950 | 7,050 | 0% | 109,300 | 3742億8507万 | +9.29% |
| 12/04 | 6,780 | 7,060 | 6,780 | 7,050 | +3.68% | 141,800 | 3742億8507万 | +9.95% |
| 12/03 | 7,000 | 7,010 | 6,760 | 6,800 | -3.13% | 179,400 | 3610億1255万 | +6.58% |
| 12/02 | 7,270 | 7,270 | 6,980 | 7,020 | -1.4% | 218,500 | 3726億9236万 | +10.36% |
| 12/01 | 7,000 | 7,140 | 6,920 | 7,120 | +4.71% | 280,800 | 3780億137万 | +12.55% |
| 11/28 | 6,780 | 6,940 | 6,730 | 6,800 | +1.8% | 256,200 | 3610億1255万 | +8.13% |
| 11/27 | 6,600 | 6,840 | 6,550 | 6,680 | +2.77% | 297,700 | 3546億4174万 | +6.68% |
| 11/26 | 6,350 | 6,560 | 6,330 | 6,500 | +4.33% | 269,000 | 3450億8552万 | +4.12% |
| 11/25 | 6,280 | 6,350 | 6,170 | 6,230 | +0.81% | 238,700 | 3307億5120万 | -0.06% |
| 11/21 | 6,070 | 6,260 | 6,070 | 6,180 | +0.16% | 182,600 | 3280億9670万 | -0.77% |
| 11/20 | 6,170 | 6,200 | 6,070 | 6,170 | +1.65% | 81,600 | 3275億6579万 | -0.98% |
| 11/19 | 6,100 | 6,180 | 6,050 | 6,070 | +0.17% | 96,400 | 3222億5679万 | -2.57% |
| 11/18 | 6,080 | 6,140 | 6,030 | 6,060 | -1.14% | 142,600 | 3217億2589万 | -2.68% |
| 11/17 | 6,100 | 6,140 | 5,980 | 6,130 | -1.13% | 223,200 | 3254億4219万 | -1.65% |
| 11/14 | （IR情報）15:00 株式分割および株式分割に伴う定款の一部変更ならびに株主優待制度の変更に関するお知らせ |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 6,350 | 6,420 | 6,070 | 6,200 | -2.82% | 199,400 | 3291億5850万 | -0.67% |
| 11/13 | 6,410 | 6,460 | 6,380 | 6,380 | +0.47% | 67,500 | 3387億1471万 | +2.13% |
| 11/12 | 6,340 | 6,410 | 6,310 | 6,350 | +0.32% | 80,600 | 3371億2201万 | +1.67% |
| 11/11 | 6,460 | 6,460 | 6,310 | 6,330 | -2.16% | 82,400 | 3360億6021万 | +1.33% |
| 11/10 | 6,420 | 6,470 | 6,360 | 6,470 | +1.73% | 76,400 | 3434億9282万 | +3.54% |
| 11/07 | 6,380 | 6,380 | 6,220 | 6,360 | -0.31% | 105,900 | 3376億5291万 | +1.83% |
| 11/06 | 6,250 | 6,420 | 6,220 | 6,380 | +1.75% | 144,300 | 3387億1471万 | +2.11% |
| 11/05 | 6,270 | 6,310 | 6,070 | 6,270 | +0.32% | 110,600 | 3328億7480万 | +0.1% |
| 11/04 | 6,250 | 6,300 | 6,180 | 6,250 | +0.32% | 84,500 | 3318億1300万 | -0.43% |
| 10/31 | 6,230 | 6,230 | 6,110 | 6,230 | +0.48% | 129,200 | 3307億5120万 | -1.08% |
| 10/30 | 6,110 | 6,220 | 6,110 | 6,200 | +1.97% | 119,300 | 3291億5850万 | -1.81% |
| 10/29 | 6,220 | 6,250 | 6,070 | 6,080 | -2.41% | 96,600 | 3227億8769万 | -3.92% |
| 10/28 | 6,260 | 6,300 | 6,200 | 6,230 | -1.58% | 116,100 | 3307億5120万 | -1.83% |
| 10/27 | 6,250 | 6,340 | 6,240 | 6,330 | +2.93% | 120,000 | 3360億6021万 | -0.39% |
| 10/24 | 6,150 | 6,190 | 6,120 | 6,150 | -0.65% | 70,500 | 3265億399万 | -3.29% |
| 10/23 | 6,120 | 6,220 | 6,110 | 6,190 | +0.81% | 103,400 | 3286億2760万 | -2.81% |
| 10/22 | 6,180 | 6,240 | 6,140 | 6,140 | -0.81% | 111,900 | 3259億7309万 | -3.85% |
| 10/21 | 6,310 | 6,310 | 6,190 | 6,190 | -1.28% | 108,800 | 3286億2760万 | -3.43% |
| 10/20 | 6,200 | 6,290 | 6,160 | 6,270 | +2.79% | 96,300 | 3328億7480万 | -2.44% |
| 10/17 | 6,150 | 6,160 | 6,040 | 6,100 | -2.4% | 84,500 | 3238億4949万 | -5.31% |
| 10/16 | 6,160 | 6,260 | 6,160 | 6,250 | +1.96% | 109,100 | 3318億1300万 | -3.22% |
| 10/15 | 6,070 | 6,160 | 6,020 | 6,130 | +2% | 102,600 | 3254億4219万 | -5.31% |
| 10/14 | 6,090 | 6,120 | 5,980 | 6,010 | -3.06% | 174,000 | 3190億7138万 | -7.45% |
| 10/10 | 6,280 | 6,310 | 6,200 | 6,200 | -2.67% | 152,800 | 3291億5850万 | -4.88% |
| 10/09 | 6,300 | 6,400 | 6,300 | 6,370 | +0.95% | 125,900 | 3381億8381万 | -2.42% |
| 10/08 | 6,310 | 6,460 | 6,310 | 6,310 | -0.79% | 155,700 | 3349億9841万 | -3.46% |
| 10/07 | （5%ルール）ウエリントン・マネージメント・インターナショナル…（0.36%）ウエリントン・マネージメント・カンパニー・エルエ…（4.59%） |
| 10/07 | 6,400 | 6,470 | 6,360 | 6,360 | -0.31% | 95,700 | 3376億5291万 | -2.86% |
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。
