| 2026 |
| 03/06 | 9,566 | 9,655 | 9,539 | 9,655 | -0.63% | 175,700 | 5355億6533万 | +0.45% |
| 03/05 | 9,700 | 9,797 | 9,505 | 9,716 | +1.9% | 245,200 | 5389億4901万 | +1.39% |
| 03/04 | 9,526 | 9,676 | 9,367 | 9,535 | -1.46% | 245,600 | 5289億890万 | -0.23% |
| 03/03 | （IR情報）15:30 自己株式の取得状況および取得終了ならびに自己株式の消却株式数に関するお知らせ |
| 03/03 | 9,835 | 9,950 | 9,657 | 9,676 | -2.51% | 141,200 | 5367億3020万 | +1.49% |
| 03/02 | 9,842 | 9,988 | 9,784 | 9,925 | -1.19% | 159,300 | 5505億4230万 | +4.37% |
| 02/27 | 9,933 | 10,060 | 9,835 | 10,045 | +2.68% | 357,300 | 5571億9873万 | +6.04% |
| 02/26 | （IR情報）16:00 代表取締役の異動及び取締役の異動に関するお知らせ |
| 02/26 | 9,880 | 9,880 | 9,758 | 9,783 | -1.02% | 154,400 | 5426億6552万 | +3.77% |
| 02/25 | 9,892 | 9,904 | 9,814 | 9,884 | +0.65% | 141,100 | 5482億6802万 | +5.2% |
| 02/24 | 9,811 | 9,930 | 9,779 | 9,820 | +0.38% | 207,600 | 5447億1792万 | +4.95% |
| 02/20 | 9,928 | 9,928 | 9,775 | 9,783 | -1.97% | 107,300 | 5426億6552万 | +4.92% |
| 02/19 | 9,888 | 9,983 | 9,786 | 9,980 | +0.34% | 124,100 | 5535億9316万 | +7.45% |
| 02/18 | 9,900 | 10,065 | 9,816 | 9,946 | +1.32% | 202,400 | 5517億717万 | +7.58% |
| 02/17 | 9,719 | 9,914 | 9,711 | 9,816 | +1.68% | 215,500 | 5444億9604万 | +6.72% |
| 02/16 | 9,600 | 9,654 | 9,552 | 9,654 | +1.1% | 136,900 | 5355億986万 | +5.45% |
| 02/13 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年2月27日) |
| 02/13 | 9,760 | 9,824 | 9,483 | 9,549 | -2.15% | 158,900 | 5296億8548万 | +4.76% |
| 02/12 | 9,772 | 9,839 | 9,720 | 9,759 | +0.43% | 198,000 | 5413億3423万 | +7.49% |
| 02/10 | 9,534 | 9,784 | 9,534 | 9,717 | +2.03% | 195,500 | 5390億448万 | +7.48% |
| 02/09 | 9,631 | 9,674 | 9,472 | 9,524 | +1.41% | 131,300 | 5282億9872万 | +5.83% |
| 02/06 | 9,356 | 9,434 | 9,281 | 9,392 | +0.38% | 166,600 | 5209億7665万 | +4.87% |
| 02/05 | 9,350 | 9,410 | 9,298 | 9,356 | +0.8% | 127,500 | 5189億7972万 | +4.88% |
| 02/04 | 9,300 | 9,346 | 9,184 | 9,282 | +0.24% | 186,100 | 5148億7492万 | +4.4% |
| 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 | 8,975 | 9,261 | 8,921 | 9,260 | +2.9% | 190,600 | 5136億5457万 | +4.47% |
| 02/02 | 9,096 | 9,265 | 8,901 | 8,999 | -2.15% | 298,800 | 4991億7684万 | +1.82% |
| 01/30 | （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) |
| 01/30 | 9,139 | 9,198 | 9,069 | 9,197 | +1.59% | 231,200 | 5101億5995万 | +4.23% |
| 01/29 | 8,924 | 9,090 | 8,908 | 9,053 | +1.45% | 189,900 | 5021億7223万 | +2.9% |
| 01/29 | （空売り報告）BNP Paribas Financial Markets SNC 459,900株（0.82%）+0.11% |
| 01/28 | 9,017 | 9,025 | 8,906 | 8,924 | -1.44% | 152,900 | 4950億1657万 | +1.64% |
| 01/27 | 8,873 | 9,061 | 8,866 | 9,054 | +1.05% | 182,100 | 5022億2770万 | +3.32% |
| 01/26 | 9,016 | 9,120 | 8,920 | 8,960 | -1.05% | 241,400 | 4970億1350万 | +2.53% |
| 01/23 | 9,000 | 9,096 | 8,965 | 9,055 | +0.33% | 167,500 | 5022億8317万 | +3.88% |
| 01/22 | 8,934 | 9,025 | 8,916 | 9,025 | +1.18% | 114,500 | 5006億1906万 | +3.71% |
| 01/21 | 8,808 | 8,955 | 8,807 | 8,920 | -0.65% | 77,500 | 4947億9469万 | +2.74% |
| 01/20 | 8,960 | 9,049 | 8,931 | 8,978 | +0.72% | 110,800 | 4980億1196万 | +3.64% |
| 01/19 | 8,954 | 9,046 | 8,912 | 8,914 | -0.89% | 128,000 | 4944億6187万 | +3.15% |
| 01/16 | 8,832 | 8,997 | 8,800 | 8,994 | +1.27% | 103,300 | 4988億9949万 | +4.3% |
| 01/15 | 8,805 | 8,949 | 8,805 | 8,881 | -0.41% | 86,200 | 4926億3135万 | +3.27% |
| 01/14 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年2月27日) |
| 01/14 | 8,800 | 8,947 | 8,790 | 8,918 | +1.64% | 130,300 | 4946億8375万 | +3.99% |
| 01/13 | 8,800 | 8,824 | 8,740 | 8,774 | +0.31% | 112,800 | 4866億9603万 | +2.57% |
| 01/09 | 8,660 | 8,779 | 8,616 | 8,747 | +1.18% | 127,700 | 4851億9833万 | +2.47% |
| 01/08 | 8,650 | 8,704 | 8,608 | 8,645 | -0.08% | 92,800 | 4795億4037万 | +1.44% |
| 01/07 | 8,643 | 8,683 | 8,591 | 8,652 | -1.59% | 124,700 | 4799億2866万 | +1.64% |
| 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 | 8,695 | 8,815 | 8,678 | 8,792 | +1.34% | 119,600 | 4876億9449万 | +3.39% |
| 01/05 | 8,597 | 8,676 | 8,518 | 8,676 | +2.6% | 129,500 | 4812億5994万 | +2.15% |
| 2025 |
| 12/30 | 8,550 | 8,550 | 8,434 | 8,456 | -0.79% | 114,600 | 4690億5649万 | -0.31% |
| 12/30 | （空売り報告）BNP Paribas Financial Markets SNC 395,800株（0.71%）+0.09% |
| 12/29 | 8,556 | 8,606 | 8,468 | 8,523 | -0.93% | 86,700 | 4727億7300万 | +0.47% |
| 12/26 | 8,652 | 8,658 | 8,560 | 8,603 | +0.02% | 81,700 | 4772億1062万 | +1.38% |
| 12/25 | 8,678 | 8,678 | 8,550 | 8,601 | -0.07% | 55,500 | 4770億9968万 | +1.41% |
| 12/24 | 8,642 | 8,670 | 8,607 | 8,607 | -0.43% | 53,700 | 4774億3250万 | +1.58% |
| 12/23 | 8,563 | 8,669 | 8,551 | 8,644 | +0.95% | 74,600 | 4794億8490万 | +2.17% |
| 12/22 | 8,629 | 8,629 | 8,540 | 8,563 | -0.24% | 123,900 | 4749億9181万 | +1.29% |
| 12/19 | 8,510 | 8,635 | 8,501 | 8,584 | +1.01% | 180,200 | 4761億5668万 | +1.57% |
| 12/18 | 8,499 | 8,557 | 8,480 | 8,498 | +0.32% | 112,900 | 4713億8624万 | +0.58% |
| 12/17 | 8,443 | 8,506 | 8,374 | 8,471 | +0.81% | 161,900 | 4698億8854万 | +0.24% |
| 12/16 | 8,624 | 8,665 | 8,403 | 8,403 | -3.17% | 141,500 | 4661億1656万 | -0.59% |
| 12/16 | （空売り報告）BNP Paribas Financial Markets SNC 345,000株（0.62%）+0.12% |
| 12/15 | 8,424 | 8,685 | 8,422 | 8,678 | +1.66% | 172,800 | 4813億7089万 | +2.58% |
| 12/12 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年2月27日) |
| 12/12 | 8,497 | 8,655 | 8,487 | 8,536 | +1.26% | 158,300 | 4734億9411万 | +1.01% |
| 12/11 | 8,500 | 8,538 | 8,402 | 8,430 | -0.37% | 86,200 | 4676億1426万 | -0.12% |
| 12/10 | 8,437 | 8,493 | 8,383 | 8,461 | +0.28% | 97,100 | 4693億3384万 | +0.32% |
| 12/09 | 8,389 | 8,437 | 8,357 | 8,437 | +0.29% | 116,500 | 4680億255万 | +0.14% |
| 12/08 | 8,350 | 8,436 | 8,350 | 8,413 | +1.64% | 138,700 | 4666億7127万 | +0.13% |
| 12/05 | 8,345 | 8,345 | 8,199 | 8,277 | -1.31% | 184,000 | 4591億2731万 | -1.22% |
| 12/04 | 8,296 | 8,426 | 8,287 | 8,387 | +0.82% | 188,800 | 4652億2904万 | +0.36% |
| 12/03 | 8,410 | 8,429 | 8,315 | 8,319 | -0.8% | 172,500 | 4614億5706万 | -0.2% |
| 12/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/02 | 8,444 | 8,455 | 8,357 | 8,386 | -0.23% | 188,600 | 4651億7357万 | +0.74% |
| 12/02 | （空売り報告）BNP Paribas Financial Markets SNC 279,300株（0.5%）新規 |
| 12/01 | 8,495 | 8,529 | 8,405 | 8,405 | -0.47% | 138,100 | 4662億2751万 | +1.17% |
| 11/28 | 8,471 | 8,516 | 8,407 | 8,445 | -0.9% | 105,400 | 4684億4632万 | +1.87% |
| 11/27 | 8,391 | 8,550 | 8,360 | 8,522 | +1.56% | 139,200 | 4727億1753万 | +3.05% |
| 11/26 | 8,353 | 8,492 | 8,180 | 8,391 | -1.32% | 313,500 | 4654億5092万 | +1.82% |
| 11/25 | 8,596 | 8,617 | 8,384 | 8,503 | -1.07% | 177,100 | 4716億6359万 | +3.41% |
| 11/21 | 8,446 | 8,595 | 8,430 | 8,595 | +1.38% | 159,400 | 4767億6685万 | +4.87% |
| 11/20 | 8,437 | 8,520 | 8,413 | 8,478 | +1.02% | 113,700 | 4702億7683万 | +3.8% |
| 11/19 | 8,353 | 8,489 | 8,283 | 8,392 | +1.35% | 152,100 | 4655億639万 | +3.01% |
| 11/18 | 8,500 | 8,535 | 8,231 | 8,280 | -2.61% | 105,900 | 4592億9372万 | +1.9% |
| 11/17 | 8,538 | 8,541 | 8,420 | 8,502 | +0.31% | 98,300 | 4716億812万 | +4.76% |
| 11/14 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年2月27日) |
| 11/14 | 8,463 | 8,540 | 8,363 | 8,476 | -0.78% | 140,200 | 4701億6589万 | +4.63% |
| 11/13 | 8,589 | 8,630 | 8,534 | 8,543 | -0.01% | 97,700 | 4738億8240万 | +5.7% |
| 11/12 | 8,510 | 8,610 | 8,462 | 8,544 | +0.4% | 126,900 | 4739億3787万 | +5.99% |
| 11/11 | 8,645 | 8,671 | 8,451 | 8,510 | -0.99% | 148,600 | 4720億5188万 | +5.87% |
| 11/10 | 8,539 | 8,624 | 8,461 | 8,595 | +1.82% | 214,600 | 4767億6685万 | +7.25% |
| 11/07 | 8,301 | 8,471 | 8,300 | 8,441 | +1.97% | 171,700 | 4682億2443万 | +5.72% |
| 11/06 | 8,260 | 8,349 | 8,230 | 8,278 | +0.24% | 196,600 | 4591億8278万 | +3.93% |
| 11/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/05 | 8,301 | 8,432 | 8,165 | 8,258 | +0.07% | 278,200 | 4580億7338万 | +3.77% |
| 11/04 | 7,868 | 8,340 | 7,727 | 8,252 | +4.87% | 405,200 | 4577億4056万 | +3.77% |
| 10/31 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:30 剰余金の配当(中間配当・増配)の決定及び期末配当予想の修正(増配)に関するお知らせ |
| 10/31 | （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) |
| 10/31 | 7,875 | 7,949 | 7,805 | 7,869 | +0.43% | 204,000 | 4364億9545万 | -1.07% |
| 10/30 | 7,769 | 7,875 | 7,716 | 7,835 | +1.62% | 135,400 | 4346億946万 | -1.67% |
| 10/29 | 7,837 | 7,926 | 7,710 | 7,710 | -1.92% | 127,400 | 4276億7568万 | -3.38% |
| 10/28 | 8,073 | 8,073 | 7,823 | 7,861 | -2.15% | 126,800 | 4360億5169万 | -1.69% |
| 10/27 | 8,018 | 8,098 | 7,993 | 8,034 | +0.51% | 166,500 | 4456億4804万 | +0.32% |
| 10/24 | 7,890 | 7,999 | 7,877 | 7,993 | +0.76% | 134,400 | 4433億7376万 | -0.25% |
| 10/23 | 7,966 | 7,988 | 7,904 | 7,933 | -0.21% | 103,800 | 4400億4554万 | -1.08% |
| 10/22 | 7,889 | 7,955 | 7,889 | 7,950 | +1.94% | 167,500 | 4409億8854万 | -1.09% |
| 10/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.2%）野村アセットマネジメント（5%） |
| 10/21 | 7,909 | 7,961 | 7,799 | 7,799 | -1.79% | 130,700 | 4326億1253万 | -3.14% |
| 10/20 | 7,933 | 7,973 | 7,894 | 7,941 | +1.46% | 114,400 | 4404億8931万 | -1.62% |
| 10/17 | 7,908 | 7,929 | 7,822 | 7,827 | -0.8% | 162,500 | 4341億6570万 | -3.17% |
| 10/16 | 7,961 | 7,997 | 7,861 | 7,890 | -0.89% | 141,700 | 4376億6032万 | -2.53% |
| 10/15 | 7,875 | 7,982 | 7,867 | 7,961 | +1.21% | 122,200 | 4415億9871万 | -1.79% |
| 10/14 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年2月27日) |
| 10/14 | 7,922 | 8,004 | 7,844 | 7,866 | -2.1% | 127,400 | 4363億2904万 | -3.03% |
| 10/10 | 8,018 | 8,087 | 7,981 | 8,035 | -1.13% | 140,900 | 4457億351万 | -1.11% |
| 10/09 | 7,950 | 8,127 | 7,941 | 8,127 | +1.73% | 108,600 | 4508億677万 | -0.06% |
| 10/08 | 8,018 | 8,083 | 7,989 | 7,989 | -0.46% | 92,600 | 4431億5188万 | -1.82% |
| 10/07 | 7,944 | 8,026 | 7,900 | 8,026 | +0.84% | 136,700 | 4452億428万 | -1.47% |
| 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。
