| 2026 |
| 03/06 | 5,510 | 5,660 | 5,470 | 5,630 | -1.23% | 90,300 | 2252億 | -0.39% |
| 03/05 | 5,550 | 5,720 | 5,530 | 5,700 | +7.55% | 139,200 | 2280億 | +1.26% |
| 03/04 | 5,470 | 5,620 | 5,240 | 5,300 | -7.02% | 197,300 | 2120億 | -5.49% |
| 03/03 | 5,750 | 5,890 | 5,700 | 5,700 | -1.21% | 112,100 | 2280億 | +1.91% |
| 03/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 5,690 | 5,810 | 5,660 | 5,770 | -3.67% | 107,800 | 2308億 | +3.63% |
| 02/27 | 5,790 | 6,010 | 5,780 | 5,990 | +4.17% | 177,100 | 2396億 | +8.2% |
| 02/26 | 5,800 | 5,840 | 5,740 | 5,750 | +0.88% | 67,800 | 2300億 | +4.7% |
| 02/25 | 5,770 | 5,780 | 5,650 | 5,700 | -1.21% | 107,700 | 2280億 | +4.36% |
| 02/24 | 5,810 | 5,830 | 5,640 | 5,770 | -0.69% | 134,700 | 2308億 | +6.18% |
| 02/20 | 5,840 | 5,880 | 5,800 | 5,810 | -2.19% | 76,100 | 2324億 | +7.53% |
| 02/19 | 5,760 | 5,980 | 5,750 | 5,940 | +3.13% | 114,300 | 2376億 | +10.64% |
| 02/18 | 5,680 | 5,790 | 5,660 | 5,760 | +2.13% | 73,400 | 2304億 | +8.17% |
| 02/17 | 5,820 | 5,860 | 5,640 | 5,640 | -3.09% | 72,700 | 2256億 | +6.76% |
| 02/16 | 5,840 | 5,860 | 5,680 | 5,820 | +0.52% | 85,000 | 2328億 | +11.03% |
| 02/13 | 6,010 | 6,040 | 5,760 | 5,790 | -3.66% | 124,700 | 2316億 | +11.52% |
| 02/12 | 5,850 | 6,040 | 5,840 | 6,010 | +2.04% | 115,700 | 2404億 | +16.84% |
| 02/10 | 5,900 | 5,970 | 5,880 | 5,890 | 0% | 76,900 | 2356億 | +15.74% |
| 02/09 | 5,860 | 5,920 | 5,710 | 5,890 | +4.06% | 138,000 | 2356億 | +17.07% |
| 02/06 | （自社株買い）取締役会(2026年1月27日)での決議状況(取得期間2026年2月4日～2026年3月18日) |
| 02/06 | 5,550 | 5,660 | 5,490 | 5,660 | +1.98% | 65,100 | 2264億 | +13.88% |
| 02/05 | 5,500 | 5,600 | 5,480 | 5,550 | +1.65% | 81,800 | 2220億 | +12.8% |
| 02/04 | 5,350 | 5,500 | 5,340 | 5,460 | +2.06% | 96,000 | 2184億 | +12.11% |
| 02/03 | 5,220 | 5,390 | 5,180 | 5,350 | +4.29% | 94,200 | 2140億 | +10.93% |
| 02/02 | 5,290 | 5,340 | 5,120 | 5,130 | -1.16% | 100,100 | 2052億 | +7.3% |
| 01/30 | （IR情報）14:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 01/30 | 5,150 | 5,200 | 5,080 | 5,190 | +1.76% | 70,700 | 2076億 | +9.26% |
| 01/29 | 5,050 | 5,140 | 4,985 | 5,100 | +0.99% | 74,600 | 2040億 | +8.14% |
| 01/28 | 5,140 | 5,160 | 5,020 | 5,050 | -2.51% | 92,800 | 2020億 | +7.77% |
| 01/27 | （IR情報）14:00 配当予想の修正(創業130周年記念配当)に関するお知らせ |
| 01/27 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 01/27 | 4,885 | 5,190 | 4,850 | 5,180 | +5.07% | 138,900 | 2072億 | +11.3% |
| 01/26 | 4,930 | 4,980 | 4,885 | 4,930 | -2.57% | 80,400 | 1972億 | +6.78% |
| 01/23 | 5,000 | 5,130 | 5,000 | 5,060 | +1.61% | 70,900 | 2024億 | +10.24% |
| 01/22 | 4,950 | 5,030 | 4,920 | 4,980 | +1.63% | 49,100 | 1992億 | +9.16% |
| 01/21 | 4,820 | 4,915 | 4,775 | 4,900 | -1.61% | 64,300 | 1960億 | +8.12% |
| 01/20 | 5,000 | 5,010 | 4,940 | 4,980 | -0.8% | 56,000 | 1992億 | +10.67% |
| 01/19 | 4,985 | 5,030 | 4,950 | 5,020 | +0.7% | 47,600 | 2008億 | +12.35% |
| 01/16 | 4,970 | 5,020 | 4,945 | 4,985 | +0.3% | 60,800 | 1994億 | +12.38% |
| 01/15 | 4,820 | 4,970 | 4,820 | 4,970 | +3.11% | 75,900 | 1988億 | +12.83% |
| 01/14 | 4,750 | 4,835 | 4,685 | 4,820 | +2.12% | 89,500 | 1928億 | +10.17% |
| 01/13 | 4,795 | 4,830 | 4,685 | 4,720 | +2.39% | 62,700 | 1888億 | +8.48% |
| 01/09 | 4,635 | 4,655 | 4,580 | 4,610 | +0.55% | 78,600 | 1844億 | +6.54% |
| 01/08 | 4,585 | 4,620 | 4,555 | 4,585 | -0.11% | 62,800 | 1834億 | +6.38% |
| 01/07 | 4,600 | 4,600 | 4,560 | 4,590 | -0.65% | 77,500 | 1836億 | +6.89% |
| 01/06 | 4,505 | 4,660 | 4,500 | 4,620 | +4.17% | 121,800 | 1848億 | +8.02% |
| 01/05 | 4,390 | 4,460 | 4,390 | 4,435 | +1.14% | 61,400 | 1774億 | +4.23% |
| 2025 |
| 12/30 | 4,385 | 4,505 | 4,350 | 4,385 | -0.34% | 139,100 | 1754億 | +3.44% |
| 12/29 | 4,320 | 4,400 | 4,285 | 4,400 | +2.56% | 145,500 | 1760億 | +4.22% |
| 12/26 | 4,310 | 4,320 | 4,220 | 4,290 | +0.12% | 101,900 | 1716億 | +2.07% |
| 12/25 | 4,315 | 4,315 | 4,280 | 4,285 | -0.7% | 23,500 | 1714億 | +2.41% |
| 12/24 | 4,365 | 4,390 | 4,300 | 4,315 | -0.92% | 49,600 | 1726億 | +3.63% |
| 12/23 | 4,340 | 4,385 | 4,310 | 4,355 | +0.35% | 52,200 | 1742億 | +5.17% |
| 12/22 | 4,400 | 4,410 | 4,320 | 4,340 | -0.23% | 53,000 | 1736億 | +5.29% |
| 12/19 | 4,250 | 4,350 | 4,250 | 4,350 | +2.35% | 77,000 | 1740億 | +6.07% |
| 12/18 | 4,220 | 4,285 | 4,215 | 4,250 | 0% | 52,500 | 1700億 | +4.19% |
| 12/17 | 4,265 | 4,270 | 4,200 | 4,250 | -0.23% | 62,900 | 1700億 | +4.71% |
| 12/16 | 4,365 | 4,365 | 4,245 | 4,260 | -2.18% | 57,200 | 1704億 | +5.52% |
| 12/15 | 4,240 | 4,365 | 4,230 | 4,355 | +2.96% | 63,200 | 1742億 | +8.44% |
| 12/12 | 4,180 | 4,250 | 4,170 | 4,230 | +2.92% | 77,900 | 1692億 | +6.02% |
| 12/11 | 4,220 | 4,225 | 4,110 | 4,110 | -1.67% | 54,700 | 1644億 | +3.5% |
| 12/10 | 4,240 | 4,240 | 4,180 | 4,180 | -0.95% | 45,300 | 1672億 | +5.72% |
| 12/09 | 4,170 | 4,245 | 4,170 | 4,220 | +0.36% | 38,800 | 1688億 | +7.27% |
| 12/08 | 4,230 | 4,255 | 4,145 | 4,205 | -0.36% | 42,100 | 1682億 | +7.52% |
| 12/05 | 4,190 | 4,230 | 4,170 | 4,220 | +0.12% | 34,000 | 1688億 | +8.54% |
| 12/04 | 4,115 | 4,230 | 4,090 | 4,215 | +2.55% | 61,200 | 1686億 | +9.08% |
| 12/03 | 4,165 | 4,185 | 4,070 | 4,110 | -1.91% | 70,100 | 1644億 | +7% |
| 12/02 | 4,225 | 4,240 | 4,150 | 4,190 | -0.12% | 64,300 | 1676億 | +9.57% |
| 12/01 | 4,195 | 4,245 | 4,165 | 4,195 | +1.08% | 67,600 | 1678億 | +10.39% |
| 11/28 | 4,085 | 4,155 | 4,075 | 4,150 | +1.59% | 58,300 | 1660億 | +9.85% |
| 11/27 | 4,070 | 4,155 | 4,030 | 4,085 | +1.36% | 74,000 | 1634億 | +8.76% |
| 11/26 | 4,020 | 4,065 | 3,965 | 4,030 | +1.77% | 61,500 | 1612億 | +7.84% |
| 11/25 | 3,940 | 4,000 | 3,935 | 3,960 | +1.15% | 43,400 | 1584億 | +6.42% |
| 11/21 | 3,815 | 3,915 | 3,815 | 3,915 | +2.22% | 56,900 | 1566億 | +5.7% |
| 11/20 | 3,840 | 3,860 | 3,790 | 3,830 | +1.46% | 41,500 | 1532億 | +3.79% |
| 11/19 | 3,750 | 3,815 | 3,735 | 3,775 | +1.07% | 43,200 | 1510億 | +2.67% |
| 11/18 | 3,830 | 3,830 | 3,715 | 3,735 | -3.74% | 53,100 | 1494億 | +1.94% |
| 11/17 | 3,870 | 3,915 | 3,800 | 3,880 | +1.44% | 99,200 | 1552億 | +6.1% |
| 11/14 | （IR情報）14:00 株主優待制度の一部変更(拡充)に関するお知らせ |
| 11/14 | （IR情報）14:00 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 | （IR情報）14:00 剰余金の配当(中間配当・増配)および期末配当予想の修正に関するお知らせ |
| 11/14 | （IR情報）14:00 経営計画「Growing beyond 130th」における経営目標の見直しについて |
| 11/14 | 3,770 | 3,850 | 3,750 | 3,825 | +0.66% | 113,800 | 1530億 | +4.82% |
| 11/13 | 3,795 | 3,820 | 3,770 | 3,800 | +1.2% | 48,200 | 1520億 | +4.4% |
| 11/12 | 3,735 | 3,800 | 3,715 | 3,755 | +1.35% | 48,100 | 1502億 | +3.36% |
| 11/11 | 3,725 | 3,730 | 3,685 | 3,705 | -0.54% | 28,700 | 1482億 | +2.09% |
| 11/10 | 3,745 | 3,745 | 3,700 | 3,725 | +0.81% | 31,800 | 1490億 | +2.73% |
| 11/07 | 3,760 | 3,760 | 3,665 | 3,695 | -1.73% | 36,000 | 1478億 | +2.02% |
| 11/06 | 3,680 | 3,795 | 3,665 | 3,760 | +2.04% | 47,800 | 1504億 | +3.87% |
| 11/05 | 3,680 | 3,685 | 3,560 | 3,685 | 0% | 70,900 | 1474億 | +1.85% |
| 11/04 | 3,605 | 3,685 | 3,575 | 3,685 | +1.24% | 65,600 | 1474億 | +1.94% |
| 10/31 | 3,695 | 3,695 | 3,600 | 3,640 | 0% | 58,700 | 1456億 | +0.72% |
| 10/30 | 3,620 | 3,685 | 3,620 | 3,640 | +0.97% | 213,500 | 1456億 | +0.78% |
| 10/29 | 3,665 | 3,665 | 3,605 | 3,605 | -0.96% | 49,700 | 1442億 | -0.03% |
| 10/28 | 3,690 | 3,705 | 3,625 | 3,640 | -1.62% | 47,600 | 1456億 | +1.03% |
| 10/27 | 3,650 | 3,715 | 3,630 | 3,700 | +2.92% | 59,200 | 1480億 | +2.83% |
| 10/24 | 3,610 | 3,640 | 3,590 | 3,595 | -0.96% | 36,100 | 1438億 | +0.14% |
| 10/23 | 3,595 | 3,650 | 3,595 | 3,630 | +0.69% | 38,100 | 1452億 | +1.26% |
| 10/22 | 3,620 | 3,650 | 3,600 | 3,605 | -0.14% | 46,300 | 1442億 | +0.64% |
| 10/21 | 3,640 | 3,665 | 3,610 | 3,610 | -0.55% | 39,200 | 1444億 | +0.81% |
| 10/20 | 3,600 | 3,635 | 3,570 | 3,630 | +2.4% | 37,600 | 1452億 | +1.4% |
| 10/17 | 3,545 | 3,545 | 3,500 | 3,545 | -0.42% | 39,000 | 1418億 | -0.92% |
| 10/16 | 3,505 | 3,570 | 3,505 | 3,560 | +1.42% | 36,400 | 1424億 | -0.42% |
| 10/15 | 3,515 | 3,520 | 3,480 | 3,510 | +1.74% | 60,100 | 1404億 | -1.74% |
| 10/14 | 3,500 | 3,540 | 3,440 | 3,450 | -2.68% | 73,100 | 1380億 | -3.39% |
| 10/10 | 3,615 | 3,630 | 3,535 | 3,545 | -3.54% | 63,100 | 1418億 | -0.73% |
| 10/09 | 3,610 | 3,685 | 3,610 | 3,675 | +1.66% | 57,500 | 1470億 | +3.06% |
| 10/08 | 3,640 | 3,695 | 3,615 | 3,615 | -0.41% | 56,200 | 1446億 | +1.57% |
| 10/07 | 3,635 | 3,680 | 3,615 | 3,630 | -0.14% | 47,400 | 1452億 | +2.14% |
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。
