| 2026 |
| 06/23 | 5,980 | 6,160 | 5,950 | 6,040 | +1.85% | 123,500 | 2427億7274万 | -5.25% |
| 06/22 | 5,940 | 6,000 | 5,920 | 5,930 | -0.67% | 96,800 | 2383億5138万 | -7.02% |
| 06/19 | 5,970 | 6,100 | 5,900 | 5,970 | -0.67% | 258,700 | 2399億5915万 | -6.34% |
| 06/18 | 6,090 | 6,120 | 5,970 | 6,010 | -1.64% | 115,200 | 2415億6691万 | -5.65% |
| 06/17 | 6,210 | 6,230 | 6,110 | 6,110 | -1.61% | 85,500 | 2455億8633万 | -3.66% |
| 06/16 | 6,300 | 6,390 | 6,140 | 6,210 | -1.43% | 133,400 | 2496億575万 | -1.54% |
| 06/15 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年6月30日) |
| 06/15 | 6,410 | 6,500 | 6,300 | 6,300 | +0.16% | 134,000 | 2532億2322万 | +0.51% |
| 06/12 | 6,520 | 6,520 | 6,240 | 6,290 | -2.78% | 122,500 | 2528億2128万 | +1.03% |
| 06/11 | 6,550 | 6,610 | 6,350 | 6,470 | -0.15% | 135,300 | 2600億5623万 | +4.56% |
| 06/10 | 6,790 | 6,810 | 6,480 | 6,480 | -3.86% | 71,000 | 2604億5817万 | +5.57% |
| 06/09 | 6,840 | 6,910 | 6,700 | 6,740 | -1.03% | 105,000 | 2709億865万 | +10.8% |
| 06/08 | 6,700 | 6,810 | 6,630 | 6,810 | +0.15% | 117,000 | 2737億2225万 | +13.1% |
| 06/05 | 6,880 | 6,950 | 6,760 | 6,800 | -0.58% | 128,200 | 2733億2030万 | +14.04% |
| 06/04 | 7,050 | 7,100 | 6,750 | 6,840 | +4.43% | 236,400 | 2749億2807万 | +16.01% |
| 06/03 | 6,590 | 6,660 | 6,480 | 6,550 | +0.92% | 63,700 | 2632億7176万 | +12.35% |
| 06/02 | 6,570 | 6,650 | 6,390 | 6,490 | -1.22% | 145,000 | 2608億6011万 | +12.4% |
| 06/01 | 6,790 | 6,820 | 6,570 | 6,570 | -4.37% | 154,500 | 2640億7565万 | +14.76% |
| 05/29 | 6,740 | 6,980 | 6,710 | 6,870 | +4.57% | 247,300 | 2761億3389万 | +21.06% |
| 05/28 | 6,490 | 6,780 | 6,480 | 6,570 | +2.66% | 185,100 | 2640億7565万 | +17.05% |
| 05/27 | 6,170 | 6,420 | 6,130 | 6,400 | +2.73% | 168,900 | 2572億4264万 | +15.05% |
| 05/26 | 6,200 | 6,240 | 6,120 | 6,230 | +0.48% | 115,500 | 2504億963万 | +12.82% |
| 05/25 | 6,320 | 6,360 | 6,120 | 6,200 | -1.9% | 104,200 | 2492億381万 | +12.97% |
| 05/22 | 6,240 | 6,410 | 6,130 | 6,320 | +1.28% | 154,700 | 2540億2711万 | +15.86% |
| 05/21 | 6,030 | 6,310 | 5,990 | 6,240 | +5.23% | 157,900 | 2508億1157万 | +15.09% |
| 05/20 | 6,110 | 6,110 | 5,890 | 5,930 | -3.1% | 174,300 | 2383億5138万 | +9.86% |
| 05/19 | 5,840 | 6,140 | 5,810 | 6,120 | +5.15% | 202,500 | 2459億8827万 | +13.46% |
| 05/18 | 5,780 | 5,930 | 5,660 | 5,820 | -0.85% | 256,000 | 2339億3002万 | +8.06% |
| 05/15 | 5,510 | 5,880 | 5,480 | 5,870 | +10.55% | 488,100 | 2359億3973万 | +9.07% |
| 05/14 | （IR情報）15:30 当社株式の大規模買付行為に関する対応策(買収への対応方針)の継続について |
| 05/14 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）15:30 業績概要2026年3月期実績2027年3月期計画 |
| 05/14 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 5,240 | 5,380 | 5,210 | 5,310 | +1.34% | 70,100 | 2134億3100万 | -1.19% |
| 05/13 | 5,280 | 5,280 | 5,170 | 5,240 | -0.19% | 64,400 | 2106億1741万 | -2.75% |
| 05/12 | 5,200 | 5,340 | 5,200 | 5,250 | 0% | 61,200 | 2110億1935万 | -2.87% |
| 05/11 | 5,300 | 5,390 | 5,250 | 5,250 | -1.32% | 51,800 | 2110億1935万 | -3.08% |
| 05/08 | 5,200 | 5,320 | 5,150 | 5,320 | +1.72% | 73,500 | 2138億3294万 | -1.85% |
| 05/07 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年6月30日) |
| 05/07 | 5,100 | 5,280 | 5,050 | 5,230 | +2.55% | 96,200 | 2102億1547万 | -3.54% |
| 05/01 | 5,190 | 5,200 | 5,090 | 5,100 | -1.73% | 88,100 | 2049億9023万 | -6.22% |
| 04/30 | 5,170 | 5,260 | 5,150 | 5,190 | -3.35% | 94,800 | 2086億770万 | -4.91% |
| 04/28 | 5,140 | 5,370 | 5,140 | 5,370 | +4.88% | 93,600 | 2158億4265万 | -1.99% |
| 04/27 | 5,180 | 5,190 | 5,100 | 5,120 | -1.16% | 54,300 | 2057億9411万 | -6.71% |
| 04/24 | 5,190 | 5,220 | 5,160 | 5,180 | +0.19% | 38,100 | 2082億576万 | -5.75% |
| 04/23 | 5,190 | 5,230 | 5,130 | 5,170 | -1.52% | 61,500 | 2078億382万 | -6.15% |
| 04/22 | 5,320 | 5,380 | 5,230 | 5,250 | -1.32% | 56,500 | 2110億1935万 | -5.1% |
| 04/21 | 5,360 | 5,370 | 5,280 | 5,320 | 0% | 56,700 | 2138億3294万 | -4.06% |
| 04/20 | 5,370 | 5,380 | 5,250 | 5,320 | 0% | 59,500 | 2138億3294万 | -4.21% |
| 04/17 | 5,380 | 5,400 | 5,290 | 5,320 | -0.93% | 47,300 | 2138億3294万 | -4.33% |
| 04/16 | 5,340 | 5,380 | 5,330 | 5,370 | -0.19% | 68,400 | 2158億4265万 | -3.61% |
| 04/15 | 5,480 | 5,480 | 5,310 | 5,380 | 0% | 107,500 | 2162億4459万 | -3.69% |
| 04/14 | 5,550 | 5,550 | 5,320 | 5,380 | -2.18% | 122,400 | 2162億4459万 | -3.88% |
| 04/13 | 5,600 | 5,650 | 5,440 | 5,500 | -2.31% | 115,700 | 2210億6789万 | -1.91% |
| 04/10 | （IR情報）11:00 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 04/10 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年6月30日) |
| 04/10 | 5,880 | 5,890 | 5,600 | 5,630 | -3.6% | 84,200 | 2262億9313万 | +0.18% |
| 04/09 | 5,910 | 5,940 | 5,820 | 5,840 | -1.18% | 95,800 | 2347億3391万 | +3.67% |
| 04/08 | 5,820 | 5,910 | 5,800 | 5,910 | +3.14% | 92,900 | 2375億4750万 | +4.94% |
| 04/07 | 5,660 | 5,790 | 5,660 | 5,730 | +1.24% | 47,100 | 2303億1255万 | +1.81% |
| 04/06 | 5,680 | 5,730 | 5,630 | 5,660 | -0.35% | 53,500 | 2274億9896万 | +0.53% |
| 04/03 | 5,650 | 5,710 | 5,640 | 5,680 | +0.53% | 70,000 | 2283億284万 | +0.92% |
| 04/02 | 5,610 | 5,680 | 5,600 | 5,650 | +1.62% | 101,500 | 2270億9702万 | +0.52% |
| 04/01 | （IR情報）14:50 自己株式の取得状況に関するお知らせ |
| 04/01 | 5,410 | 5,560 | 5,400 | 5,560 | +4.71% | 108,400 | 2234億7954万 | -1.05% |
| 03/31 | 5,350 | 5,420 | 5,290 | 5,310 | -1.48% | 79,200 | 2134億3100万 | -5.52% |
| 03/30 | 5,340 | 5,420 | 5,330 | 5,390 | -3.92% | 89,500 | 2166億4653万 | -4.19% |
| 03/27 | 5,620 | 5,640 | 5,540 | 5,610 | -0.18% | 69,800 | 2254億8925万 | -0.32% |
| 03/26 | 5,710 | 5,720 | 5,550 | 5,620 | -1.4% | 54,000 | 2258億9119万 | 0% |
| 03/25 | 5,600 | 5,700 | 5,540 | 5,700 | +1.97% | 86,700 | 2291億672万 | +1.68% |
| 03/24 | 5,460 | 5,590 | 5,460 | 5,590 | +5.08% | 143,400 | 2246億8537万 | +0.04% |
| 03/23 | 5,460 | 5,460 | 5,300 | 5,320 | -3.62% | 117,500 | 2138億3294万 | -4.52% |
| 03/19 | 5,650 | 5,690 | 5,520 | 5,520 | -3.66% | 168,700 | 2218億7177万 | -0.95% |
| 03/18 | （IR情報）15:30 組織変更及び執行役員の異動等に関するお知らせ |
| 03/18 | 5,600 | 5,730 | 5,580 | 5,730 | +2.69% | 87,600 | 2303億1255万 | +3.39% |
| 03/17 | 5,580 | 5,660 | 5,550 | 5,580 | +0.72% | 60,000 | 2242億8342万 | +1.36% |
| 03/16 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年2月12日) |
| 03/16 | 5,500 | 5,590 | 5,480 | 5,540 | +0.73% | 119,800 | 2226億7566万 | +1.24% |
| 03/13 | 5,490 | 5,570 | 5,470 | 5,500 | -1.43% | 117,400 | 2210億6789万 | +1.1% |
| 03/12 | 5,710 | 5,720 | 5,530 | 5,580 | -2.79% | 108,100 | 2242億8342万 | +3.16% |
| 03/11 | 5,760 | 5,800 | 5,710 | 5,740 | +1.41% | 135,600 | 2307億1449万 | +6.87% |
| 03/10 | 5,710 | 5,730 | 5,590 | 5,660 | +0.53% | 103,500 | 2274億9896万 | +6.35% |
| 03/09 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年6月30日) |
| 03/09 | 5,570 | 5,690 | 5,510 | 5,630 | -3.43% | 289,100 | 2262億9313万 | +6.63% |
| 03/06 | 5,860 | 5,890 | 5,700 | 5,830 | -2.02% | 83,100 | 2343億3197万 | +11.32% |
| 03/05 | 5,930 | 6,120 | 5,860 | 5,950 | +2.41% | 214,700 | 2391億5526万 | +14.73% |
| 03/04 | 5,710 | 5,860 | 5,660 | 5,810 | 0% | 191,600 | 2335億2808万 | +13.15% |
| 03/03 | 5,790 | 5,930 | 5,760 | 5,810 | +0.35% | 236,400 | 2335億2808万 | +14.12% |
| 03/02 | （IR情報）10:10 自己株式の取得状況に関するお知らせ |
| 03/02 | 5,600 | 5,790 | 5,540 | 5,790 | +3.39% | 159,200 | 2360億6040万 | +14.68% |
| 02/27 | 5,520 | 5,610 | 5,470 | 5,600 | +1.82% | 142,000 | 2283億1403万 | +11.84% |
| 02/26 | 5,630 | 5,650 | 5,470 | 5,500 | -1.96% | 103,900 | 2242億3699万 | +10.66% |
| 02/25 | 5,580 | 5,630 | 5,520 | 5,610 | +0.54% | 135,100 | 2287億2173万 | +13.52% |
| 02/24 | 5,450 | 5,580 | 5,370 | 5,580 | +2.39% | 144,500 | 2274億9862万 | +13.67% |
| 02/20 | 5,450 | 5,450 | 5,390 | 5,450 | -0.18% | 62,200 | 2221億9847万 | +11.7% |
| 02/19 | 5,420 | 5,460 | 5,400 | 5,460 | +0.92% | 96,100 | 2226億618万 | +12.55% |
| 02/18 | 5,320 | 5,430 | 5,270 | 5,410 | +2.66% | 141,500 | 2205億6766万 | +12.22% |
| 02/17 | 5,240 | 5,450 | 5,210 | 5,270 | +0.57% | 136,400 | 2148億5981万 | +9.95% |
| 02/16 | 5,180 | 5,290 | 5,150 | 5,240 | +1.16% | 125,500 | 2136億3670万 | +9.9% |
| 02/13 | 5,280 | 5,300 | 5,130 | 5,180 | -3.18% | 110,400 | 2111億9048万 | +9.24% |
| 02/12 | （IR情報）10:15 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及び取得終了並びに自己株式の消却に関するお知らせ |
| 02/12 | 5,240 | 5,360 | 5,030 | 5,350 | +12.51% | 482,400 | 2181億2144万 | +13.37% |
| 02/10 | （IR情報）17:50 自己株式取得に係る事項の決定に関するお知らせ |
| 02/10 | （IR情報）17:20 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/10 | （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) |
| 02/10 | 4,775 | 4,790 | 4,695 | 4,755 | -0.73% | 116,300 | 1938億6307万 | +1.43% |
| 02/09 | 4,845 | 4,870 | 4,760 | 4,790 | +0.31% | 105,300 | 1952億9003万 | +2.44% |
| 02/06 | 4,730 | 4,780 | 4,690 | 4,775 | +0.95% | 56,300 | 1946億7848万 | +2.45% |
| 02/05 | 4,775 | 4,780 | 4,730 | 4,730 | +0.32% | 40,800 | 1928億4381万 | +1.74% |
| 02/04 | 4,650 | 4,735 | 4,625 | 4,715 | +1.73% | 46,600 | 1922億3226万 | +1.68% |
| 02/03 | 4,505 | 4,645 | 4,505 | 4,635 | +2.32% | 86,700 | 1889億7063万 | +0.22% |
| 02/02 | 4,600 | 4,630 | 4,505 | 4,530 | -1.31% | 92,200 | 1846億8974万 | -1.84% |
| 01/30 | 4,570 | 4,600 | 4,545 | 4,590 | +0.44% | 71,000 | 1871億3596万 | -0.46% |
| 01/29 | 4,535 | 4,600 | 4,500 | 4,570 | +0.33% | 103,200 | 1863億2055万 | -0.65% |
| 01/28 | 4,600 | 4,620 | 4,555 | 4,555 | -2.46% | 62,300 | 1857億900万 | -0.76% |
| 01/27 | 4,645 | 4,675 | 4,615 | 4,670 | -0.64% | 56,600 | 1903億9759万 | +1.99% |
| 01/26 | 4,695 | 4,760 | 4,675 | 4,700 | -1.36% | 75,600 | 1916億2070万 | +3.02% |
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。
