| 2026 |
| 03/06 | 3,974 | 3,996 | 3,933 | 3,981 | -0.7% | 335,800 | 4765億3258万 | -1.53% |
| 03/05 | 4,020 | 4,059 | 4,001 | 4,009 | +1.93% | 461,300 | 4798億8423万 | -0.69% |
| 03/04 | 3,990 | 3,997 | 3,890 | 3,933 | -2.94% | 729,600 | 4707億8690万 | -2.46% |
| 03/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/03 | 4,141 | 4,143 | 4,043 | 4,052 | -2.92% | 538,400 | 4850億3140万 | +0.52% |
| 03/02 | 4,160 | 4,210 | 4,143 | 4,174 | -0.55% | 334,200 | 4996億3502万 | +3.65% |
| 02/27 | 4,200 | 4,212 | 4,162 | 4,197 | +0.55% | 472,800 | 5023億8816万 | +4.43% |
| 02/26 | 4,160 | 4,196 | 4,157 | 4,174 | +0.17% | 313,000 | 4996億3502万 | +4.09% |
| 02/25 | 4,180 | 4,205 | 4,119 | 4,167 | -0.19% | 346,300 | 4987億9710万 | +4.07% |
| 02/24 | 4,141 | 4,185 | 4,101 | 4,175 | +1.29% | 276,100 | 4997億5472万 | +4.43% |
| 02/20 | 4,130 | 4,145 | 4,104 | 4,122 | -0.79% | 273,800 | 4934億1053万 | +3.28% |
| 02/19 | 4,230 | 4,235 | 4,151 | 4,155 | -1.52% | 301,800 | 4973億6068万 | +4.21% |
| 02/18 | 4,136 | 4,219 | 4,120 | 4,219 | +2.4% | 443,500 | 5050億2159万 | +5.95% |
| 02/17 | 4,115 | 4,134 | 4,101 | 4,120 | -0.02% | 267,800 | 4931億7112万 | +3.65% |
| 02/16 | 4,093 | 4,121 | 4,056 | 4,121 | +1.1% | 396,900 | 4932億9082万 | +3.7% |
| 02/13 | 4,085 | 4,109 | 4,061 | 4,076 | -0.07% | 618,300 | 4879億425万 | +2.64% |
| 02/12 | 4,022 | 4,096 | 4,001 | 4,079 | +2% | 666,200 | 4882億6335万 | +2.67% |
| 02/10 | 4,010 | 4,035 | 3,968 | 3,999 | -0.79% | 524,700 | 4786億8721万 | +0.63% |
| 02/09 | （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18日～2026年3月31日) |
| 02/09 | （IR情報）15:30 2025年度第3四半期決算補足説明資料 |
| 02/09 | （IR情報）15:30 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）15:30 投資有価証券の売却に関するお知らせ |
| 02/09 | 4,030 | 4,049 | 3,987 | 4,031 | +1.51% | 515,700 | 4825億1767万 | +1.36% |
| 02/06 | 3,980 | 3,998 | 3,971 | 3,971 | +0.03% | 416,400 | 4753億3556万 | -0.18% |
| 02/05 | 3,965 | 3,990 | 3,940 | 3,970 | +1.72% | 464,100 | 4752億1586万 | -0.33% |
| 02/04 | 3,890 | 3,925 | 3,869 | 3,903 | +0.46% | 361,800 | 4671億9585万 | -2.11% |
| 02/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/03 | 3,865 | 3,901 | 3,850 | 3,885 | +0.75% | 387,700 | 4650億4122万 | -2.7% |
| 02/02 | 3,900 | 3,900 | 3,841 | 3,856 | -0.03% | 526,000 | 4615億6987万 | -3.55% |
| 01/30 | 3,858 | 3,876 | 3,829 | 3,857 | +0.42% | 321,000 | 4616億8957万 | -3.67% |
| 01/29 | 3,800 | 3,842 | 3,765 | 3,841 | +0.23% | 453,300 | 4597億7434万 | -4.19% |
| 01/28 | 3,847 | 3,852 | 3,817 | 3,832 | -1.34% | 336,300 | 4586億9702万 | -4.58% |
| 01/27 | 3,905 | 3,920 | 3,865 | 3,884 | -0.92% | 414,900 | 4649億2151万 | -3.48% |
| 01/26 | 3,926 | 3,945 | 3,904 | 3,920 | -0.63% | 361,700 | 4692億3078万 | -2.71% |
| 01/23 | 3,974 | 3,986 | 3,936 | 3,945 | -0.63% | 398,800 | 4722億2332万 | -2.21% |
| 01/22 | 3,977 | 3,997 | 3,962 | 3,970 | -0.18% | 389,500 | 4752億1586万 | -1.68% |
| 01/21 | 4,000 | 4,012 | 3,933 | 3,977 | -1.19% | 504,800 | 4760億5378万 | -1.56% |
| 01/20 | 4,010 | 4,047 | 3,996 | 4,025 | +0.35% | 414,300 | 4817億9946万 | -0.4% |
| 01/19 | 4,006 | 4,017 | 3,992 | 4,011 | +0.12% | 344,200 | 4801億2363万 | -0.72% |
| 01/16 | 4,010 | 4,021 | 3,998 | 4,006 | -0.37% | 319,400 | 4795億2513万 | -0.79% |
| 01/15 | 4,035 | 4,045 | 4,007 | 4,021 | -0.12% | 309,500 | 4813億2065万 | -0.4% |
| 01/14 | 4,060 | 4,069 | 4,009 | 4,026 | -0.84% | 363,900 | 4819億1916万 | -0.15% |
| 01/13 | （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18日～2026年3月31日) |
| 01/13 | 4,107 | 4,120 | 4,060 | 4,060 | -0.61% | 326,400 | 4859億8902万 | +0.74% |
| 01/09 | 4,058 | 4,085 | 4,047 | 4,085 | +0.91% | 310,100 | 4889億8156万 | +1.47% |
| 01/08 | 4,106 | 4,134 | 4,015 | 4,048 | -1.84% | 363,000 | 4845億5260万 | +0.6% |
| 01/07 | 4,095 | 4,137 | 4,079 | 4,124 | +0.41% | 368,300 | 4936億4993万 | +2.51% |
| 01/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/06 | 4,067 | 4,108 | 4,067 | 4,107 | +0.98% | 256,200 | 4916億1500万 | +2.14% |
| 01/05 | 4,054 | 4,081 | 4,045 | 4,067 | +0.32% | 236,600 | 4868億2693万 | +1.19% |
| 2025 |
| 12/30 | 4,103 | 4,114 | 4,054 | 4,054 | -0.86% | 206,700 | 4852億7081万 | +0.85% |
| 12/29 | 4,105 | 4,109 | 4,070 | 4,089 | +0.34% | 247,400 | 4894億6037万 | +1.74% |
| 12/26 | 4,074 | 4,108 | 4,066 | 4,075 | +0.32% | 274,800 | 4877億8454万 | +1.49% |
| 12/25 | 4,024 | 4,074 | 4,016 | 4,062 | +1.17% | 192,900 | 4862億2842万 | +1.4% |
| 12/24 | 4,025 | 4,026 | 4,003 | 4,015 | +0.25% | 219,900 | 4806億244万 | +0.45% |
| 12/23 | 3,984 | 4,013 | 3,979 | 4,005 | +0.45% | 258,300 | 4794億542万 | +0.4% |
| 12/22 | 4,017 | 4,030 | 3,958 | 3,987 | -0.72% | 322,300 | 4772億5079万 | +0.15% |
| 12/19 | 4,040 | 4,049 | 4,014 | 4,016 | -0.42% | 566,400 | 4807億2214万 | +1.03% |
| 12/18 | 4,017 | 4,041 | 4,004 | 4,033 | +1.18% | 241,500 | 4827億5707万 | +1.69% |
| 12/17 | 4,061 | 4,080 | 3,984 | 3,986 | -1.63% | 338,200 | 4771億3109万 | +0.76% |
| 12/16 | 4,040 | 4,080 | 4,024 | 4,052 | +0.2% | 332,100 | 4850億3140万 | +2.69% |
| 12/15 | 4,020 | 4,067 | 4,020 | 4,044 | +0.67% | 347,000 | 4840億7379万 | +2.87% |
| 12/12 | （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18日～2026年3月31日) |
| 12/12 | 4,030 | 4,038 | 3,999 | 4,017 | +0.45% | 360,300 | 4808億4184万 | +2.61% |
| 12/11 | 4,063 | 4,066 | 3,995 | 3,999 | -0.6% | 355,400 | 4786億8721万 | +2.54% |
| 12/10 | 3,952 | 4,037 | 3,952 | 4,023 | +1.69% | 289,700 | 4815億6005万 | +3.5% |
| 12/09 | 3,955 | 3,971 | 3,933 | 3,956 | -0.28% | 283,700 | 4735億4004万 | +2.14% |
| 12/08 | 3,939 | 3,970 | 3,927 | 3,967 | +1.61% | 265,500 | 4748億5676万 | +2.75% |
| 12/05 | 3,960 | 3,969 | 3,899 | 3,904 | -1.54% | 368,400 | 4673億1555万 | +1.43% |
| 12/04 | 3,960 | 3,977 | 3,933 | 3,965 | 0% | 305,400 | 4746億1735万 | +3.28% |
| 12/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/03 | 4,038 | 4,039 | 3,960 | 3,965 | -1.98% | 437,800 | 4746億1735万 | +3.5% |
| 12/02 | 4,030 | 4,059 | 4,015 | 4,045 | +0.85% | 354,900 | 4841億9349万 | +5.75% |
| 12/01 | 4,065 | 4,082 | 3,990 | 4,011 | -1.55% | 403,500 | 4801億2363万 | +5.17% |
| 11/28 | 4,050 | 4,078 | 4,047 | 4,074 | +0.1% | 239,000 | 4876億6484万 | +7.01% |
| 11/27 | 4,078 | 4,083 | 4,024 | 4,070 | -0.2% | 386,200 | 4871億8604万 | +7.25% |
| 11/26 | 4,055 | 4,126 | 4,040 | 4,078 | +1.14% | 627,600 | 4881億4365万 | +7.8% |
| 11/25 | 4,001 | 4,040 | 3,987 | 4,032 | +0.98% | 520,200 | 4826億3737万 | +6.92% |
| 11/21 | 3,862 | 3,993 | 3,862 | 3,993 | +3.45% | 758,800 | 4779億6900万 | +6.2% |
| 11/20 | 3,801 | 3,894 | 3,798 | 3,860 | +0.97% | 407,700 | 4620億4867万 | +2.88% |
| 11/19 | 3,833 | 3,845 | 3,784 | 3,823 | +0.21% | 489,000 | 4576億1971万 | +2% |
| 11/18 | 3,800 | 3,838 | 3,796 | 3,815 | +0.32% | 376,300 | 4566億6209万 | +1.79% |
| 11/17 | 3,834 | 3,843 | 3,782 | 3,803 | -1.07% | 430,000 | 4552億2567万 | +1.47% |
| 11/14 | （IR情報）11:00 2025年度第2四半期(中間期)決算説明会資料 |
| 11/14 | 3,806 | 3,844 | 3,785 | 3,844 | +1.59% | 490,100 | 4601億3345万 | +2.53% |
| 11/13 | 3,794 | 3,798 | 3,766 | 3,784 | +0.13% | 337,600 | 4529億5134万 | +0.93% |
| 11/12 | 3,770 | 3,813 | 3,758 | 3,779 | +0.96% | 494,500 | 4523億5283万 | +0.61% |
| 11/11 | 3,710 | 3,788 | 3,685 | 3,743 | +1.71% | 681,300 | 4480億4357万 | -0.53% |
| 11/10 | （IR情報）15:30 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）15:30 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 |
| 11/10 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/10 | （IR情報）15:30 通期業績予想の修正および剰余金の配当・期末配当予想の修正(増配)に関するお知らせ |
| 11/10 | （IR情報）15:30 2025年度第2四半期(中間期)決算補足説明資料 |
| 11/10 | 3,676 | 3,681 | 3,660 | 3,680 | +0.79% | 399,700 | 4405億236万 | -2.31% |
| 11/07 | 3,642 | 3,676 | 3,640 | 3,651 | +0.55% | 245,400 | 4370億3101万 | -3.21% |
| 11/06 | 3,652 | 3,672 | 3,623 | 3,631 | -1.09% | 352,700 | 4346億3698万 | -3.94% |
| 11/05 | 3,686 | 3,712 | 3,649 | 3,671 | -0.3% | 346,700 | 4394億2505万 | -3.06% |
| 11/04 | 3,650 | 3,700 | 3,630 | 3,682 | +0.68% | 315,900 | 4407億4176万 | -2.98% |
| 10/31 | 3,670 | 3,705 | 3,657 | 3,657 | -0.14% | 321,300 | 4377億4922万 | -3.91% |
| 10/30 | 3,637 | 3,662 | 3,614 | 3,662 | +0.3% | 1,160,600 | 4383億4773万 | -4.09% |
| 10/29 | 3,766 | 3,766 | 3,651 | 3,651 | -3.34% | 526,500 | 4370億3101万 | -4.6% |
| 10/28 | 3,800 | 3,810 | 3,771 | 3,777 | -0.55% | 274,600 | 4521億1343万 | -1.56% |
| 10/27 | 3,784 | 3,816 | 3,781 | 3,798 | +0.37% | 254,800 | 4546億2717万 | -1.15% |
| 10/24 | 3,801 | 3,828 | 3,784 | 3,784 | -1.02% | 191,500 | 4529億5134万 | -1.64% |
| 10/23 | 3,785 | 3,834 | 3,779 | 3,823 | +1.11% | 258,100 | 4576億1971万 | -0.78% |
| 10/22 | 3,773 | 3,799 | 3,770 | 3,781 | +0.27% | 223,000 | 4525億9224万 | -1.97% |
| 10/21 | 3,800 | 3,813 | 3,768 | 3,771 | -0.5% | 270,100 | 4513億9522万 | -2.36% |
| 10/20 | 3,795 | 3,799 | 3,770 | 3,790 | +0.93% | 242,400 | 4536億6955万 | -2.02% |
| 10/17 | 3,783 | 3,798 | 3,747 | 3,755 | -0.84% | 265,100 | 4494億7999万 | -3.07% |
| 10/16 | 3,770 | 3,803 | 3,763 | 3,787 | +0.53% | 240,200 | 4533億1045万 | -2.42% |
| 10/15 | 3,829 | 3,841 | 3,758 | 3,767 | -0.95% | 317,600 | 4509億1641万 | -3.06% |
| 10/14 | 3,755 | 3,820 | 3,750 | 3,803 | -0.31% | 446,000 | 4552億2567万 | -2.24% |
| 10/10 | 3,845 | 3,851 | 3,809 | 3,815 | -0.52% | 412,600 | 4566億6209万 | -1.98% |
| 10/09 | 3,838 | 3,857 | 3,829 | 3,835 | -0.54% | 281,800 | 4590億5613万 | -1.49% |
| 10/08 | 3,950 | 3,969 | 3,856 | 3,856 | -2.36% | 421,600 | 4615億6987万 | -0.98% |
| 10/07 | 3,943 | 3,969 | 3,925 | 3,949 | 0% | 441,700 | 4727億213万 | +1.44% |
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。
