| 2026 |
| 03/06 | 2,013 | 2,070 | 1,994 | 2,058 | -1.01% | 290,100 | 2601億8853万 | -0.87% |
| 03/05 | 2,050 | 2,114 | 2,044 | 2,079 | +7.11% | 303,500 | 2628億4351万 | +0.58% |
| 03/04 | 2,035 | 2,063 | 1,903 | 1,941 | -8.4% | 445,300 | 2453億9647万 | -5.59% |
| 03/04 | （自社株買い）取締役会(2026年2月9日)での決議状況(取得期間2026年2月10日～2027年1月29日) |
| 03/03 | 2,162 | 2,205 | 2,118 | 2,119 | -2.8% | 369,700 | 2679億63万 | +3.27% |
| 03/02 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 2,152 | 2,180 | 2,113 | 2,180 | -3.2% | 390,300 | 2756億1273万 | +6.76% |
| 02/27 | 2,181 | 2,252 | 2,171 | 2,252 | +4.21% | 309,400 | 2847億1553万 | +10.99% |
| 02/26 | 2,177 | 2,182 | 2,145 | 2,161 | +2.13% | 258,800 | 2732億1060万 | +7.41% |
| 02/25 | 2,139 | 2,140 | 2,074 | 2,116 | -0.94% | 426,900 | 2675億2134万 | +5.8% |
| 02/24 | 2,147 | 2,155 | 2,080 | 2,136 | -0.7% | 418,200 | 2700億4990万 | +7.34% |
| 02/20 | 2,154 | 2,177 | 2,150 | 2,151 | -1.42% | 262,400 | 2719億4632万 | +8.75% |
| 02/19 | 2,110 | 2,182 | 2,107 | 2,182 | +3.46% | 366,100 | 2758億6558万 | +11.04% |
| 02/18 | 2,117 | 2,117 | 2,070 | 2,109 | +1.35% | 281,500 | 2666億3635万 | +8.15% |
| 02/17 | 2,113 | 2,133 | 2,071 | 2,081 | -1.51% | 366,500 | 2630億9637万 | +7.38% |
| 02/16 | 2,167 | 2,169 | 2,096 | 2,113 | -1.58% | 398,500 | 2671億4206万 | +9.82% |
| 02/13 | 2,271 | 2,274 | 2,146 | 2,147 | -6.45% | 488,000 | 2714億4061万 | +12.53% |
| 02/12 | 2,254 | 2,315 | 2,224 | 2,295 | +1.82% | 439,300 | 2901億5193万 | +21.36% |
| 02/10 | 2,176 | 2,273 | 2,166 | 2,254 | +5.52% | 654,100 | 2849億6839万 | +20.66% |
| 02/09 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）13:30 期末配当予想の修正(増配)に関するお知らせ |
| 02/09 | （IR情報）13:30 自己株式の取得に係る事項の決定に関するお知らせ |
| 02/09 | （IR情報）13:30 長期ビジョンおよび第20次中期経営計画における財務KPIの見直しに関するお知らせ |
| 02/09 | （IR情報）13:30 監査等委員会設置会社への移行に関するお知らせ |
| 02/09 | 2,090 | 2,182 | 2,019 | 2,136 | +5.38% | 1,871,600 | 2700億4990万 | +15.71% |
| 02/06 | （自社株買い）取締役会(2025年11月10日)での決議状況(取得期間2025年11月11日～2026年1月30日) |
| 02/06 | 1,983 | 2,027 | 1,962 | 2,027 | +2.12% | 339,900 | 2562億6926万 | +10.95% |
| 02/05 | 1,980 | 2,010 | 1,965 | 1,985 | +1.22% | 312,600 | 2509億5929万 | +9.55% |
| 02/04 | 1,904 | 1,964 | 1,892 | 1,961 | +3.1% | 385,100 | 2479億2502万 | +9.13% |
| 02/03 | 1,875 | 1,902 | 1,858 | 1,902 | +4.28% | 438,900 | 2404億6578万 | +6.67% |
| 02/02 | 1,866 | 1,874 | 1,823 | 1,824 | -1.57% | 385,800 | 2306億441万 | +2.99% |
| 01/30 | 1,863 | 1,869 | 1,846 | 1,853 | +0.22% | 271,500 | 2342億7082万 | +5.05% |
| 01/29 | 1,814 | 1,855 | 1,810 | 1,849 | +1.93% | 365,900 | 2337億6510万 | +5.36% |
| 01/28 | 1,820 | 1,825 | 1,804 | 1,814 | -0.49% | 223,200 | 2293億4013万 | +3.89% |
| 01/27 | 1,811 | 1,830 | 1,798 | 1,823 | +0.05% | 284,800 | 2304億7798万 | +4.89% |
| 01/26 | 1,814 | 1,838 | 1,809 | 1,822 | -3.29% | 410,700 | 2303億5155万 | +5.32% |
| 01/23 | 1,852 | 1,893 | 1,850 | 1,884 | +1.45% | 390,700 | 2381億9008万 | +9.47% |
| 01/22 | 1,838 | 1,869 | 1,832 | 1,857 | +2.31% | 348,800 | 2347億7653万 | +8.34% |
| 01/21 | 1,821 | 1,849 | 1,792 | 1,815 | -2.47% | 329,200 | 2294億6656万 | +6.39% |
| 01/20 | （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…（1.02%）ウエリントン・マネージメント・カンパニー・エルエ…（5.66%） |
| 01/20 | 1,858 | 1,877 | 1,844 | 1,861 | -0.11% | 276,100 | 2352億8224万 | +9.6% |
| 01/19 | 1,849 | 1,882 | 1,826 | 1,863 | +0.76% | 339,600 | 2355億3509万 | +10.37% |
| 01/16 | 1,832 | 1,856 | 1,832 | 1,849 | +1.26% | 288,400 | 2337億6510万 | +9.99% |
| 01/15 | 1,805 | 1,840 | 1,799 | 1,826 | +1.05% | 241,000 | 2308億5726万 | +9.15% |
| 01/14 | 1,820 | 1,820 | 1,762 | 1,807 | +0.84% | 480,800 | 2284億5513万 | +8.46% |
| 01/13 | 1,773 | 1,793 | 1,754 | 1,792 | +3.4% | 444,100 | 2265億5872万 | +8.08% |
| 01/09 | （自社株買い）取締役会(2025年11月10日)での決議状況(取得期間2025年11月11日～2026年1月30日) |
| 01/09 | 1,737 | 1,746 | 1,721 | 1,733 | +0.58% | 244,800 | 2190億9947万 | +5.03% |
| 01/08 | 1,734 | 1,749 | 1,722 | 1,723 | -0.46% | 282,100 | 2178億3519万 | +4.81% |
| 01/07 | 1,708 | 1,737 | 1,706 | 1,731 | +0.58% | 292,900 | 2188億4662万 | +5.68% |
| 01/06 | 1,706 | 1,735 | 1,706 | 1,721 | +2.08% | 417,600 | 2175億8234万 | +5.58% |
| 01/05 | 1,668 | 1,698 | 1,668 | 1,686 | +1.32% | 350,100 | 2131億5736万 | +3.95% |
| 2025 |
| 12/30 | 1,650 | 1,684 | 1,645 | 1,664 | +0.54% | 325,200 | 2103億7595万 | +3.16% |
| 12/29 | 1,623 | 1,666 | 1,620 | 1,655 | +2.22% | 633,400 | 2092億3810万 | +3.18% |
| 12/26 | 1,605 | 1,638 | 1,602 | 1,619 | +0.94% | 260,500 | 2046億8670万 | +1.44% |
| 12/25 | 1,616 | 1,617 | 1,600 | 1,604 | +0.19% | 217,700 | 2027億9028万 | +1.01% |
| 12/24 | （IR情報）14:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/24 | 1,642 | 1,650 | 1,582 | 1,601 | -2.79% | 558,200 | 2024億1100万 | +1.46% |
| 12/23 | 1,625 | 1,665 | 1,621 | 1,647 | +1.23% | 381,500 | 2082億2668万 | +4.97% |
| 12/22 | 1,657 | 1,658 | 1,624 | 1,627 | 0% | 513,300 | 2056億9812万 | +4.36% |
| 12/19 | 1,602 | 1,641 | 1,601 | 1,627 | +1.43% | 425,200 | 2056億9812万 | +4.9% |
| 12/18 | 1,619 | 1,629 | 1,591 | 1,604 | -1.11% | 356,400 | 2027億9028万 | +4.02% |
| 12/17 | 1,619 | 1,632 | 1,594 | 1,622 | +0.37% | 387,200 | 2050億6598万 | +5.81% |
| 12/16 | 1,679 | 1,686 | 1,607 | 1,616 | -4.44% | 690,500 | 2043億741万 | +6.18% |
| 12/15 | 1,670 | 1,696 | 1,668 | 1,691 | +1.99% | 427,700 | 2137億8950万 | +11.84% |
| 12/12 | 1,644 | 1,674 | 1,633 | 1,658 | +2.79% | 412,900 | 2096億1738万 | +10.75% |
| 12/11 | 1,639 | 1,653 | 1,603 | 1,613 | -1.22% | 325,200 | 2039億2813万 | +8.69% |
| 12/10 | 1,672 | 1,687 | 1,626 | 1,633 | -1.86% | 348,300 | 2064億5669万 | +10.94% |
| 12/09 | 1,658 | 1,673 | 1,650 | 1,664 | +0.24% | 314,200 | 2103億7595万 | +14.05% |
| 12/08 | 1,660 | 1,668 | 1,640 | 1,660 | +0.97% | 344,200 | 2098億7024万 | +14.96% |
| 12/05 | （自社株買い）取締役会(2025年11月10日)での決議状況(取得期間2025年11月11日～2026年1月30日) |
| 12/05 | 1,621 | 1,645 | 1,609 | 1,644 | +1.17% | 375,400 | 2078億4739万 | +14.97% |
| 12/04 | 1,573 | 1,633 | 1,570 | 1,625 | +3.5% | 517,400 | 2054億4526万 | +14.68% |
| 12/03 | （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…（0.95%）ウエリントン・マネージメント・カンパニー・エルエ…（4.55%） |
| 12/03 | 1,588 | 1,590 | 1,553 | 1,570 | -1.38% | 461,700 | 1984億9173万 | +11.9% |
| 12/02 | 1,590 | 1,604 | 1,574 | 1,592 | +0.95% | 517,500 | 2012億7314万 | +14.37% |
| 12/01 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,560 | 1,604 | 1,558 | 1,577 | +2.6% | 646,500 | 2072億6173万 | +14.36% |
| 11/28 | 1,508 | 1,538 | 1,504 | 1,537 | +1.92% | 274,000 | 2020億461万 | +12.44% |
| 11/27 | 1,484 | 1,515 | 1,483 | 1,508 | +2.86% | 283,400 | 1981億9320万 | +11.21% |
| 11/26 | 1,467 | 1,484 | 1,466 | 1,466 | +1.38% | 275,300 | 1926億7323万 | +8.83% |
| 11/25 | 1,441 | 1,460 | 1,430 | 1,446 | +0.21% | 284,500 | 1900億4468万 | +7.91% |
| 11/21 | 1,396 | 1,452 | 1,395 | 1,443 | +1.98% | 448,900 | 1896億5039万 | +8.25% |
| 11/20 | 1,405 | 1,419 | 1,395 | 1,415 | +2.83% | 288,400 | 1859億7041万 | +6.79% |
| 11/19 | 1,379 | 1,392 | 1,360 | 1,376 | +1.33% | 288,800 | 1808億4473万 | +4.32% |
| 11/18 | 1,391 | 1,396 | 1,358 | 1,358 | -3.21% | 350,200 | 1784億7903万 | +3.43% |
| 11/17 | 1,422 | 1,438 | 1,401 | 1,403 | -1.89% | 344,400 | 1843億9328万 | +7.18% |
| 11/14 | 1,408 | 1,440 | 1,406 | 1,430 | +1.63% | 347,000 | 1879億4183万 | +9.66% |
| 11/13 | 1,379 | 1,409 | 1,379 | 1,407 | +2.48% | 291,500 | 1849億1899万 | +8.48% |
| 11/12 | 1,379 | 1,397 | 1,360 | 1,373 | +1.33% | 375,300 | 1804億5044万 | +6.35% |
| 11/11 | 1,380 | 1,383 | 1,327 | 1,355 | +0.22% | 418,700 | 1780億8474万 | +5.37% |
| 11/10 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）13:30 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 11/10 | （IR情報）13:30 自己株式の取得に係る事項の決定及び自己株式消却に関するお知らせ |
| 11/10 | 1,330 | 1,402 | 1,327 | 1,352 | +2.35% | 602,900 | 1776億9046万 | +5.46% |
| 11/07 | 1,330 | 1,333 | 1,299 | 1,321 | -1.34% | 280,500 | 1736億1620万 | +3.45% |
| 11/06 | 1,301 | 1,355 | 1,301 | 1,339 | +2.92% | 291,500 | 1759億8190万 | +5.1% |
| 11/05 | 1,307 | 1,315 | 1,265 | 1,301 | -0.15% | 410,400 | 1709億8764万 | +2.36% |
| 11/04 | 1,307 | 1,318 | 1,295 | 1,303 | +0.23% | 308,100 | 1712億5049万 | +2.68% |
| 10/31 | 1,320 | 1,326 | 1,285 | 1,300 | -1.29% | 386,000 | 1708億5621万 | +2.44% |
| 10/30 | 1,330 | 1,344 | 1,311 | 1,317 | -0.15% | 463,700 | 1730億9048万 | +3.95% |
| 10/29 | （IR情報）13:30 業績予想の修正及び前年同期実績との差異見込みに関するお知らせ |
| 10/29 | 1,282 | 1,331 | 1,271 | 1,319 | +3.69% | 560,300 | 1733億5334万 | +4.43% |
| 10/28 | 1,286 | 1,292 | 1,261 | 1,272 | -1.09% | 226,800 | 1671億7623万 | +0.95% |
| 10/27 | 1,286 | 1,297 | 1,271 | 1,286 | +1.42% | 240,900 | 1690億1622万 | +2.23% |
| 10/24 | 1,270 | 1,279 | 1,260 | 1,268 | -0.16% | 158,700 | 1666億5052万 | +0.96% |
| 10/23 | 1,271 | 1,285 | 1,263 | 1,270 | -0.47% | 211,300 | 1669億1337万 | +1.28% |
| 10/22 | 1,271 | 1,292 | 1,269 | 1,276 | -0.78% | 266,800 | 1677億194万 | +1.84% |
| 10/21 | 1,300 | 1,302 | 1,284 | 1,286 | -0.69% | 457,500 | 1690億1622万 | +2.72% |
| 10/20 | 1,260 | 1,295 | 1,255 | 1,295 | +3.77% | 320,700 | 1701億9907万 | +3.6% |
| 10/17 | 1,230 | 1,253 | 1,222 | 1,248 | -0.79% | 317,900 | 1640億2196万 | 0% |
| 10/16 | 1,267 | 1,275 | 1,249 | 1,258 | 0% | 258,200 | 1653億3624万 | +0.8% |
| 10/15 | 1,248 | 1,264 | 1,233 | 1,258 | +2.44% | 326,600 | 1653億3624万 | +0.96% |
| 10/14 | 1,226 | 1,240 | 1,215 | 1,228 | -2.23% | 573,900 | 1613億9340万 | -1.37% |
| 10/10 | 1,262 | 1,272 | 1,252 | 1,256 | -1.57% | 299,100 | 1650億7338万 | +0.96% |
| 10/09 | 1,255 | 1,280 | 1,255 | 1,276 | +1.27% | 282,500 | 1677億194万 | +2.74% |
| 10/08 | 1,264 | 1,288 | 1,254 | 1,260 | +0.4% | 308,400 | 1655億9910万 | +1.61% |
| 10/07 | 1,260 | 1,276 | 1,252 | 1,255 | 0% | 351,600 | 1649億4196万 | +1.37% |
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。
