| 2026 |
| 04/22 | 1,246 | 1,251 | 1,226 | 1,226 | -2% | 43,600 | 814億1316万 | -3.01% |
| 04/21 | 1,259 | 1,273 | 1,251 | 1,251 | +0.56% | 40,300 | 830億7330万 | -1.11% |
| 04/20 | 1,260 | 1,261 | 1,243 | 1,244 | -1.27% | 53,700 | 826億846万 | -1.5% |
| 04/17 | 1,270 | 1,275 | 1,259 | 1,260 | -0.71% | 40,100 | 836億7095万 | -0.16% |
| 04/16 | 1,284 | 1,296 | 1,268 | 1,269 | -1.17% | 51,900 | 842億6860万 | +0.71% |
| 04/15 | 1,273 | 1,297 | 1,273 | 1,284 | +2.07% | 63,700 | 852億6468万 | +1.9% |
| 04/14 | 1,269 | 1,284 | 1,256 | 1,258 | +0.16% | 43,600 | 835億3814万 | 0% |
| 04/13 | （自社株買い）取締役会(2026年2月27日)での決議状況(取得期間2026年3月2日～2026年3月2日) |
| 04/13 | 1,266 | 1,277 | 1,249 | 1,256 | -0.79% | 34,000 | 834億532万 | -0.08% |
| 04/10 | 1,299 | 1,302 | 1,266 | 1,266 | -1.94% | 44,700 | 840億6938万 | +0.72% |
| 04/09 | 1,309 | 1,321 | 1,291 | 1,291 | -1.3% | 41,000 | 857億2952万 | +2.62% |
| 04/08 | 1,326 | 1,332 | 1,302 | 1,308 | +1.32% | 63,100 | 868億5841万 | +4.14% |
| 04/07 | 1,288 | 1,300 | 1,282 | 1,291 | +0.55% | 40,500 | 857億2952万 | +2.95% |
| 04/06 | 1,292 | 1,303 | 1,284 | 1,284 | 0% | 40,400 | 852億6468万 | +2.23% |
| 04/03 | 1,284 | 1,293 | 1,271 | 1,284 | +0.08% | 35,700 | 852億6468万 | +1.99% |
| 04/02 | 1,283 | 1,308 | 1,273 | 1,283 | +1.26% | 48,900 | 851億9827万 | +1.74% |
| 04/01 | 1,256 | 1,273 | 1,255 | 1,267 | +2.92% | 62,600 | 841億3579万 | +0.32% |
| 03/31 | 1,233 | 1,259 | 1,230 | 1,231 | -2.46% | 63,800 | 826億5231万 | -2.84% |
| 03/30 | 1,210 | 1,265 | 1,209 | 1,262 | -1.71% | 148,200 | 847億3373万 | -0.63% |
| 03/27 | 1,286 | 1,299 | 1,273 | 1,284 | -0.77% | 210,700 | 862億1086万 | +0.78% |
| 03/26 | 1,295 | 1,305 | 1,276 | 1,294 | -0.23% | 105,800 | 868億8228万 | +1.49% |
| 03/25 | 1,288 | 1,303 | 1,284 | 1,297 | +2.94% | 93,800 | 870億8371万 | +1.73% |
| 03/24 | 1,233 | 1,260 | 1,224 | 1,260 | +5% | 106,200 | 845億9944万 | -1.25% |
| 03/23 | 1,188 | 1,201 | 1,169 | 1,200 | -0.33% | 138,900 | 805億7090万 | -6.18% |
| 03/19 | 1,242 | 1,246 | 1,204 | 1,204 | -4.29% | 76,300 | 808億3947万 | -6.45% |
| 03/18 | 1,240 | 1,258 | 1,240 | 1,258 | +2.11% | 32,900 | 844億6516万 | -2.71% |
| 03/17 | 1,225 | 1,241 | 1,223 | 1,232 | +1.9% | 46,100 | 827億1945万 | -4.86% |
| 03/16 | 1,218 | 1,220 | 1,202 | 1,209 | -0.49% | 65,100 | 811億7518万 | -6.86% |
| 03/13 | （自社株買い）取締役会(2026年2月27日)での決議状況(取得期間2026年3月2日) |
| 03/13 | 1,200 | 1,225 | 1,200 | 1,215 | -0.65% | 71,500 | 815億7803万 | -6.68% |
| 03/12 | 1,231 | 1,234 | 1,215 | 1,223 | -1.92% | 49,700 | 821億1517万 | -6.36% |
| 03/11 | 1,263 | 1,269 | 1,247 | 1,247 | +0.16% | 31,700 | 837億2659万 | -4.66% |
| 03/10 | 1,252 | 1,260 | 1,238 | 1,245 | +1.47% | 54,100 | 835億9230万 | -4.82% |
| 03/09 | 1,199 | 1,237 | 1,190 | 1,227 | -2.54% | 124,100 | 823億8374万 | -6.12% |
| 03/06 | 1,268 | 1,269 | 1,253 | 1,259 | -2.1% | 70,600 | 845億3230万 | -3.6% |
| 03/05 | 1,268 | 1,300 | 1,262 | 1,286 | +3.79% | 79,600 | 863億4514万 | -1.38% |
| 03/04 | 1,248 | 1,272 | 1,212 | 1,239 | -3.05% | 117,600 | 831億8945万 | -4.77% |
| 03/03 | 1,313 | 1,314 | 1,277 | 1,278 | -4.27% | 85,800 | 858億800万 | -1.77% |
| 03/02 | （IR情報）9:30 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および取得終了ならびに自己株式の消却に関するお知らせ |
| 03/02 | 1,349 | 1,358 | 1,331 | 1,335 | -1.62% | 64,500 | 896億3512万 | +2.77% |
| 02/27 | （IR情報）17:15 自己株式の取得およ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ならびに自己株式の消却に関するお知らせ |
| 02/27 | 1,335 | 1,357 | 1,328 | 1,357 | +1.5% | 71,800 | 911億1225万 | +4.79% |
| 02/26 | 1,345 | 1,349 | 1,322 | 1,337 | +0.07% | 68,800 | 897億6941万 | +3.72% |
| 02/25 | 1,350 | 1,350 | 1,334 | 1,336 | -1.11% | 41,700 | 897億226万 | +4.05% |
| 02/24 | 1,333 | 1,358 | 1,312 | 1,351 | +2.04% | 41,900 | 907億940万 | +5.55% |
| 02/20 | 1,346 | 1,346 | 1,316 | 1,324 | -1.63% | 51,900 | 888億9656万 | +3.76% |
| 02/19 | 1,315 | 1,347 | 1,314 | 1,346 | +2.2% | 41,100 | 903億7369万 | +5.9% |
| 02/18 | 1,319 | 1,336 | 1,315 | 1,317 | +1.31% | 34,200 | 884億2656万 | +4.11% |
| 02/17 | 1,318 | 1,327 | 1,300 | 1,300 | -1.22% | 40,000 | 872億8514万 | +3.17% |
| 02/16 | 1,341 | 1,346 | 1,303 | 1,316 | -1.86% | 66,500 | 883億5942万 | +4.78% |
| 02/13 | 1,394 | 1,421 | 1,341 | 1,341 | -3.8% | 54,500 | 900億3798万 | +7.28% |
| 02/12 | （IR情報）15:10 業績予想および配当予想の修正に関するお知らせ |
| 02/12 | （IR情報）15:10 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/12 | 1,364 | 1,445 | 1,351 | 1,394 | +3.49% | 103,600 | 935億9652万 | +12.06% |
| 02/10 | 1,339 | 1,352 | 1,332 | 1,347 | +1.81% | 39,600 | 904億4083万 | +9.16% |
| 02/09 | 1,331 | 1,331 | 1,302 | 1,323 | +1.69% | 41,000 | 888億2941万 | +7.82% |
| 02/06 | 1,298 | 1,302 | 1,286 | 1,301 | -0.84% | 42,800 | 873億5228万 | +6.73% |
| 02/05 | 1,334 | 1,335 | 1,305 | 1,312 | +0.38% | 60,300 | 880億9085万 | +8.25% |
| 02/04 | 1,274 | 1,314 | 1,274 | 1,307 | +2.75% | 77,300 | 877億5513万 | +8.46% |
| 02/03 | 1,256 | 1,277 | 1,249 | 1,272 | +2.33% | 60,100 | 854億515万 | +6.18% |
| 02/02 | 1,230 | 1,256 | 1,218 | 1,243 | +2.05% | 67,100 | 834億5802万 | +4.28% |
| 01/30 | 1,220 | 1,224 | 1,210 | 1,218 | +0.91% | 42,000 | 817億7946万 | +2.61% |
| 01/29 | 1,205 | 1,215 | 1,193 | 1,207 | -0.25% | 74,300 | 810億4089万 | +1.94% |
| 01/28 | 1,200 | 1,220 | 1,195 | 1,210 | -0.08% | 40,000 | 812億4232万 | +2.46% |
| 01/27 | 1,226 | 1,230 | 1,203 | 1,211 | -2.1% | 71,300 | 813億946万 | +2.8% |
| 01/26 | 1,219 | 1,241 | 1,219 | 1,237 | -0.08% | 59,500 | 830億5516万 | +5.37% |
| 01/23 | 1,217 | 1,242 | 1,217 | 1,238 | +0.9% | 31,500 | 831億2231万 | +5.9% |
| 01/22 | 1,208 | 1,231 | 1,208 | 1,227 | +1.91% | 34,700 | 823億8374万 | +5.41% |
| 01/21 | 1,211 | 1,214 | 1,198 | 1,204 | -0.91% | 36,300 | 808億3947万 | +3.79% |
| 01/20 | 1,243 | 1,243 | 1,212 | 1,215 | -2.41% | 57,600 | 815億7803万 | +5.19% |
| 01/19 | 1,250 | 1,261 | 1,238 | 1,245 | 0% | 60,300 | 835億9230万 | +8.26% |
| 01/16 | 1,204 | 1,245 | 1,204 | 1,245 | +3.41% | 52,300 | 835億9230万 | +8.83% |
| 01/15 | 1,183 | 1,204 | 1,183 | 1,204 | +0.5% | 27,500 | 808億3947万 | +5.71% |
| 01/14 | 1,206 | 1,207 | 1,191 | 1,198 | +0.25% | 33,400 | 804億3661万 | +5.64% |
| 01/13 | 1,196 | 1,204 | 1,188 | 1,195 | +0.67% | 52,200 | 802億3518万 | +5.66% |
| 01/09 | 1,186 | 1,194 | 1,182 | 1,187 | +1.19% | 51,900 | 796億9804万 | +5.42% |
| 01/08 | 1,176 | 1,189 | 1,173 | 1,173 | -0.26% | 55,300 | 787億5805万 | +4.45% |
| 01/07 | 1,167 | 1,189 | 1,155 | 1,176 | +0.77% | 41,300 | 789億5948万 | +4.81% |
| 01/06 | 1,153 | 1,172 | 1,153 | 1,167 | +1.66% | 48,600 | 783億5520万 | +4.2% |
| 01/05 | 1,142 | 1,155 | 1,137 | 1,148 | +1.06% | 32,300 | 770億7949万 | +2.68% |
| 2025 |
| 12/30 | 1,142 | 1,144 | 1,134 | 1,136 | 0% | 30,400 | 762億7378万 | +1.79% |
| 12/29 | 1,127 | 1,136 | 1,127 | 1,136 | +0.71% | 40,600 | 762億7378万 | +1.97% |
| 12/26 | 1,130 | 1,135 | 1,124 | 1,128 | +0.18% | 38,400 | 757億3664万 | +1.44% |
| 12/25 | 1,122 | 1,129 | 1,121 | 1,126 | +0.36% | 13,500 | 756億236万 | +1.44% |
| 12/24 | 1,130 | 1,136 | 1,122 | 1,122 | -0.8% | 24,200 | 753億3379万 | +1.36% |
| 12/23 | 1,130 | 1,135 | 1,124 | 1,131 | +0.09% | 32,200 | 759億3807万 | +2.35% |
| 12/22 | 1,145 | 1,145 | 1,130 | 1,130 | -0.53% | 27,000 | 758億7093万 | +2.54% |
| 12/19 | 1,141 | 1,145 | 1,123 | 1,136 | -0.44% | 123,600 | 762億7378万 | +3.27% |
| 12/18 | 1,111 | 1,143 | 1,106 | 1,141 | +2.7% | 79,500 | 766億949万 | +4.01% |
| 12/17 | 1,123 | 1,123 | 1,108 | 1,111 | +0.18% | 63,000 | 745億9522万 | +1.46% |
| 12/16 | 1,117 | 1,125 | 1,109 | 1,109 | -0.72% | 54,400 | 744億6094万 | +1.37% |
| 12/15 | 1,108 | 1,122 | 1,106 | 1,117 | +0.72% | 28,700 | 749億9807万 | +2.01% |
| 12/12 | 1,105 | 1,118 | 1,101 | 1,109 | +2.4% | 57,400 | 744億6094万 | +1.28% |
| 12/11 | 1,109 | 1,114 | 1,083 | 1,083 | -2.34% | 59,800 | 727億1523万 | -1.19% |
| 12/10 | 1,094 | 1,109 | 1,094 | 1,109 | +1.56% | 31,000 | 744億6094万 | +1.09% |
| 12/09 | 1,097 | 1,103 | 1,083 | 1,092 | -1% | 42,500 | 733億1951万 | -0.55% |
| 12/08 | 1,090 | 1,105 | 1,090 | 1,103 | +1.19% | 29,400 | 740億5808万 | +0.27% |
| 12/05 | 1,110 | 1,119 | 1,083 | 1,090 | -1.8% | 71,400 | 731億8523万 | -1% |
| 12/04 | 1,093 | 1,114 | 1,090 | 1,110 | +1.65% | 49,800 | 745億2808万 | +0.63% |
| 12/03 | 1,100 | 1,110 | 1,087 | 1,092 | -1.18% | 63,100 | 733億1951万 | -1.18% |
| 12/02 | 1,134 | 1,134 | 1,103 | 1,105 | -2.73% | 51,600 | 741億9237万 | -0.36% |
| 12/01 | 1,118 | 1,140 | 1,110 | 1,136 | +1.34% | 84,600 | 762億7378万 | +2.25% |
| 11/28 | 1,123 | 1,127 | 1,118 | 1,121 | -0.09% | 56,500 | 752億6664万 | +0.81% |
| 11/27 | 1,120 | 1,128 | 1,118 | 1,122 | +1.17% | 48,600 | 753億3379万 | +0.81% |
| 11/26 | 1,104 | 1,113 | 1,095 | 1,109 | +1.74% | 53,800 | 744億6094万 | -0.54% |
| 11/25 | 1,088 | 1,102 | 1,084 | 1,090 | +0.18% | 63,400 | 731億8523万 | -2.33% |
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。
