| 2026 |
| 03/10 | 3,960 | 4,005 | 3,930 | 3,965 | +1.54% | 118,800 | 3082億6810万 | +2.4% |
| 03/09 | 3,800 | 3,945 | 3,770 | 3,905 | -1.64% | 137,100 | 3036億326万 | +1.11% |
| 03/06 | 3,960 | 3,995 | 3,900 | 3,970 | -1.49% | 114,300 | 3086億5684万 | +2.98% |
| 03/05 | 4,055 | 4,060 | 4,000 | 4,030 | +0.75% | 144,900 | 3133億2167万 | +4.84% |
| 03/04 | 3,915 | 4,000 | 3,885 | 4,000 | -0.62% | 146,100 | 3109億8926万 | +4.38% |
| 03/03 | 4,025 | 4,060 | 3,970 | 4,025 | -1.23% | 165,200 | 3129億3294万 | +5.37% |
| 03/02 | 4,000 | 4,095 | 3,970 | 4,075 | +0.74% | 139,900 | 3168億2030万 | +6.98% |
| 02/27 | 3,985 | 4,065 | 3,960 | 4,045 | +1.89% | 152,000 | 3144億8788万 | +6.48% |
| 02/26 | 3,950 | 3,980 | 3,945 | 3,970 | +0.63% | 72,700 | 3086億5684万 | +4.83% |
| 02/25 | 3,965 | 3,965 | 3,885 | 3,945 | +0.25% | 93,400 | 3067億1315万 | +4.39% |
| 02/24 | 3,850 | 3,950 | 3,850 | 3,935 | +2.21% | 110,700 | 3059億3568万 | +4.35% |
| 02/20 | 3,850 | 3,855 | 3,810 | 3,850 | -0.39% | 77,500 | 2993億2716万 | +2.31% |
| 02/19 | 3,850 | 3,865 | 3,840 | 3,865 | +0.39% | 74,000 | 3004億9337万 | +2.9% |
| 02/18 | 3,815 | 3,860 | 3,815 | 3,850 | +1.58% | 74,200 | 2993億2716万 | +2.72% |
| 02/17 | 3,830 | 3,860 | 3,785 | 3,790 | -1.04% | 74,800 | 2946億6232万 | +1.31% |
| 02/16 | 3,800 | 3,830 | 3,755 | 3,830 | +1.32% | 80,800 | 2977億7221万 | +2.54% |
| 02/13 | 3,815 | 3,850 | 3,755 | 3,780 | -0.92% | 64,900 | 2938億8485万 | +1.45% |
| 02/12 | 3,830 | 3,845 | 3,810 | 3,815 | +0.13% | 86,400 | 2966億600万 | +2.55% |
| 02/10 | 3,800 | 3,830 | 3,790 | 3,810 | +0.79% | 89,800 | 2962億1727万 | +2.61% |
| 02/09 | 3,790 | 3,810 | 3,750 | 3,780 | +1.48% | 105,100 | 2938億8485万 | +2.05% |
| 02/06 | 3,715 | 3,740 | 3,680 | 3,725 | +0.27% | 97,400 | 2896億874万 | +0.81% |
| 02/05 | 3,750 | 3,770 | 3,680 | 3,715 | +0.41% | 137,600 | 2888億3127万 | +0.73% |
| 02/04 | 3,715 | 3,730 | 3,675 | 3,700 | -0.94% | 133,000 | 2876億6506万 | +0.54% |
| 02/03 | （IR情報）13:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 3,740 | 3,780 | 3,630 | 3,735 | +0.95% | 253,300 | 2903億8622万 | +1.69% |
| 02/02 | 3,750 | 3,760 | 3,695 | 3,700 | -0.13% | 121,700 | 2876億6506万 | +0.95% |
| 01/30 | 3,750 | 3,755 | 3,705 | 3,705 | -0.54% | 96,700 | 2880億5380万 | +1.26% |
| 01/29 | 3,690 | 3,735 | 3,675 | 3,725 | +0.95% | 76,800 | 2896億874万 | +2% |
| 01/28 | 3,700 | 3,710 | 3,685 | 3,690 | -1.07% | 81,900 | 2868億8759万 | +1.29% |
| 01/27 | 3,685 | 3,735 | 3,665 | 3,730 | +0.4% | 75,000 | 2899億9748万 | +2.59% |
| 01/26 | 3,720 | 3,765 | 3,700 | 3,715 | -0.93% | 87,100 | 2888億3127万 | +2.43% |
| 01/23 | 3,805 | 3,805 | 3,725 | 3,750 | -1.57% | 113,600 | 2915億5243万 | +3.65% |
| 01/22 | 3,780 | 3,830 | 3,775 | 3,810 | +1.6% | 78,700 | 2962億1727万 | +5.6% |
| 01/21 | 3,725 | 3,755 | 3,725 | 3,750 | -0.4% | 59,800 | 2915億5243万 | +4.25% |
| 01/20 | 3,715 | 3,785 | 3,715 | 3,765 | +0.4% | 90,800 | 2927億1864万 | +5.05% |
| 01/19 | 3,745 | 3,765 | 3,705 | 3,750 | +0.27% | 74,500 | 2915億5243万 | +4.98% |
| 01/16 | 3,670 | 3,740 | 3,660 | 3,740 | +1.49% | 81,500 | 2907億7495万 | +5.06% |
| 01/15 | 3,660 | 3,695 | 3,660 | 3,685 | +0.55% | 59,600 | 2864億9885万 | +3.86% |
| 01/14 | 3,650 | 3,675 | 3,610 | 3,665 | 0% | 117,500 | 2849億4390万 | +3.68% |
| 01/13 | 3,665 | 3,690 | 3,660 | 3,665 | +0.83% | 96,000 | 2849億4390万 | +3.91% |
| 01/09 | 3,645 | 3,670 | 3,635 | 3,635 | +0.83% | 117,300 | 2826億1149万 | +3.36% |
| 01/08 | 3,650 | 3,665 | 3,605 | 3,605 | -1.1% | 92,800 | 2802億7907万 | +2.74% |
| 01/07 | 3,600 | 3,660 | 3,600 | 3,645 | +0.28% | 73,500 | 2833億8896万 | +4.08% |
| 01/06 | 3,580 | 3,650 | 3,580 | 3,635 | +1.54% | 84,100 | 2826億1149万 | +4.04% |
| 01/05 | 3,535 | 3,590 | 3,535 | 3,580 | +0.85% | 75,600 | 2783億3538万 | +2.7% |
| 2025 |
| 12/30 | 3,550 | 3,560 | 3,530 | 3,550 | +0.14% | 57,300 | 2760億296万 | +2.01% |
| 12/29 | 3,530 | 3,545 | 3,510 | 3,545 | +0.71% | 62,100 | 2756億1423万 | +2.07% |
| 12/26 | 3,540 | 3,555 | 3,490 | 3,520 | -0.56% | 61,100 | 2736億7054万 | +1.59% |
| 12/25 | 3,540 | 3,540 | 3,520 | 3,540 | +0.43% | 24,900 | 2752億2549万 | +2.46% |
| 12/24 | 3,530 | 3,550 | 3,525 | 3,525 | -0.42% | 62,000 | 2740億5928万 | +2.32% |
| 12/23 | 3,515 | 3,540 | 3,510 | 3,540 | +0.28% | 74,200 | 2752億2549万 | +3.03% |
| 12/22 | 3,515 | 3,550 | 3,505 | 3,530 | +0.28% | 74,000 | 2744億4802万 | +3.04% |
| 12/19 | 3,500 | 3,545 | 3,500 | 3,520 | +0.28% | 102,200 | 2736億7054万 | +3.01% |
| 12/18 | 3,510 | 3,525 | 3,490 | 3,510 | +0.57% | 54,900 | 2728億9307万 | +2.96% |
| 12/17 | 3,505 | 3,515 | 3,480 | 3,490 | -0.43% | 50,600 | 2713億3812万 | +2.65% |
| 12/16 | 3,505 | 3,525 | 3,505 | 3,505 | 0% | 82,000 | 2725億433万 | +3.3% |
| 12/15 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年11月28日) |
| 12/15 | 3,520 | 3,545 | 3,495 | 3,505 | -0.28% | 84,200 | 2725億433万 | +3.55% |
| 12/12 | 3,495 | 3,535 | 3,485 | 3,515 | +2.03% | 120,000 | 2732億8181万 | +4.06% |
| 12/11 | 3,465 | 3,480 | 3,430 | 3,445 | -0.58% | 65,000 | 2678億3950万 | +2.2% |
| 12/10 | 3,455 | 3,490 | 3,455 | 3,465 | +0.43% | 100,600 | 2693億9444万 | +3% |
| 12/09 | 3,430 | 3,465 | 3,430 | 3,450 | +0.44% | 67,100 | 2682億2823万 | +2.83% |
| 12/08 | 3,395 | 3,450 | 3,370 | 3,435 | +2.08% | 80,700 | 2670億6202万 | +2.63% |
| 12/05 | 3,415 | 3,430 | 3,330 | 3,365 | -2.32% | 109,900 | 2616億1971万 | +0.78% |
| 12/04 | 3,410 | 3,465 | 3,410 | 3,445 | +0.44% | 108,700 | 2678億3950万 | +3.42% |
| 12/03 | 3,415 | 3,445 | 3,405 | 3,430 | -0.15% | 71,800 | 2666億7329万 | +3.28% |
| 12/02 | 3,385 | 3,435 | 3,380 | 3,435 | +0.59% | 57,800 | 2670億6202万 | +3.59% |
| 12/01 | 3,410 | 3,440 | 3,405 | 3,415 | -1.16% | 63,000 | 2655億708万 | +3.17% |
| 11/28 | 3,440 | 3,465 | 3,440 | 3,455 | +0.44% | 63,800 | 2686億1697万 | +4.51% |
| 11/27 | 3,445 | 3,450 | 3,430 | 3,440 | +0.73% | 62,100 | 2674億5076万 | +4.27% |
| 11/26 | 3,395 | 3,435 | 3,385 | 3,415 | +1.19% | 89,800 | 2655億708万 | +3.74% |
| 11/25 | 3,370 | 3,380 | 3,345 | 3,375 | +0.9% | 64,500 | 2623億9718万 | +2.71% |
| 11/21 | 3,310 | 3,375 | 3,290 | 3,345 | +1.83% | 171,400 | 2600億6476万 | +1.98% |
| 11/20 | 3,310 | 3,315 | 3,280 | 3,285 | 0% | 62,600 | 2553億9992万 | +0.31% |
| 11/19 | 3,265 | 3,320 | 3,265 | 3,285 | -0.15% | 89,600 | 2553億9992万 | +0.4% |
| 11/18 | 3,310 | 3,315 | 3,265 | 3,290 | -0.6% | 58,400 | 2557億8866万 | +0.67% |
| 11/17 | 3,310 | 3,325 | 3,290 | 3,310 | +0.61% | 54,800 | 2573億4361万 | +1.44% |
| 11/14 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年11月28日) |
| 11/14 | 3,295 | 3,310 | 3,280 | 3,290 | -0.75% | 57,100 | 2557億8866万 | +0.95% |
| 11/13 | 3,320 | 3,340 | 3,290 | 3,315 | +0.45% | 61,800 | 2577億3234万 | +1.75% |
| 11/12 | 3,325 | 3,370 | 3,300 | 3,300 | -0.6% | 84,500 | 2565億6613万 | +1.44% |
| 11/11 | 3,325 | 3,330 | 3,295 | 3,320 | +0.76% | 51,600 | 2581億2108万 | +2.19% |
| 11/10 | 3,350 | 3,350 | 3,295 | 3,295 | -1.2% | 80,400 | 2561億7740万 | +1.6% |
| 11/07 | 3,360 | 3,380 | 3,310 | 3,335 | 0% | 152,700 | 2592億8729万 | +3.06% |
| 11/06 | （IR情報）13:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 3,275 | 3,480 | 3,245 | 3,335 | +2.14% | 322,400 | 2592億8729万 | +3.35% |
| 11/05 | 3,240 | 3,280 | 3,220 | 3,265 | +0.77% | 171,100 | 2538億4498万 | +1.46% |
| 11/04 | （IR情報）13:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/04 | 3,225 | 3,295 | 3,220 | 3,240 | -0.31% | 146,300 | 2519億130万 | +0.87% |
| 10/31 | 3,245 | 3,270 | 3,245 | 3,250 | +0.46% | 102,200 | 2526億7877万 | +1.21% |
| 10/30 | 3,190 | 3,240 | 3,185 | 3,235 | +1.73% | 124,600 | 2515億1256万 | +0.87% |
| 10/29 | 3,190 | 3,210 | 3,170 | 3,180 | -0.31% | 92,000 | 2472億3646万 | -0.72% |
| 10/28 | 3,290 | 3,300 | 3,190 | 3,190 | -3.63% | 131,400 | 2480億1393万 | -0.34% |
| 10/27 | 3,295 | 3,315 | 3,285 | 3,310 | +1.07% | 61,900 | 2573億4361万 | +3.41% |
| 10/24 | 3,295 | 3,300 | 3,275 | 3,275 | -0.91% | 63,700 | 2546億2245万 | +2.47% |
| 10/23 | 3,295 | 3,325 | 3,285 | 3,305 | +0.3% | 73,200 | 2569億5487万 | +3.54% |
| 10/22 | 3,260 | 3,300 | 3,260 | 3,295 | +1.07% | 78,600 | 2561億7740万 | +3.36% |
| 10/21 | 3,250 | 3,280 | 3,240 | 3,260 | +0.15% | 87,000 | 2534億5624万 | +2.42% |
| 10/20 | 3,280 | 3,280 | 3,245 | 3,255 | +0.62% | 67,200 | 2530億6751万 | +2.39% |
| 10/17 | 3,200 | 3,240 | 3,200 | 3,235 | +0.47% | 70,500 | 2515億1256万 | +1.86% |
| 10/16 | 3,215 | 3,240 | 3,215 | 3,220 | +0.16% | 64,300 | 2503億4635万 | +1.45% |
| 10/15 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年11月28日) |
| 10/15 | 3,200 | 3,235 | 3,190 | 3,215 | +1.26% | 84,700 | 2499億5761万 | +1.39% |
| 10/14 | 3,130 | 3,190 | 3,125 | 3,175 | -0.16% | 140,100 | 2468億4772万 | +0.22% |
| 10/10 | 3,165 | 3,185 | 3,135 | 3,180 | -0.78% | 125,700 | 2472億3646万 | +0.44% |
| 10/09 | 3,225 | 3,245 | 3,195 | 3,205 | -1.38% | 108,200 | 2491億8014万 | +1.33% |
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。
