| 2026 |
| 06/26 | 3,675 | 3,705 | 3,630 | 3,685 | +0.27% | 70,700 | 3470億4889万 | +0.74% |
| 06/25 | 3,675 | 3,705 | 3,635 | 3,675 | 0% | 101,700 | 3461億710万 | +0.6% |
| 06/24 | 3,735 | 3,745 | 3,655 | 3,675 | -2.39% | 95,200 | 3461億710万 | +0.63% |
| 06/23 | 3,670 | 3,780 | 3,665 | 3,765 | +2.87% | 125,800 | 3545億8319万 | +3.24% |
| 06/22 | 3,650 | 3,685 | 3,625 | 3,660 | +0.27% | 114,700 | 3446億9442万 | +0.63% |
| 06/19 | 3,640 | 3,670 | 3,605 | 3,650 | +0.55% | 131,400 | 3437億5263万 | +0.66% |
| 06/18 | 3,660 | 3,690 | 3,610 | 3,630 | -0.55% | 95,800 | 3418億6905万 | +0.39% |
| 06/17 | 3,660 | 3,695 | 3,615 | 3,650 | -0.95% | 92,900 | 3437億5263万 | +1.25% |
| 06/16 | 3,680 | 3,710 | 3,620 | 3,685 | -0.54% | 91,900 | 3470億4889万 | +2.65% |
| 06/15 | 3,740 | 3,750 | 3,685 | 3,705 | -0.94% | 110,600 | 3489億3246万 | +3.64% |
| 06/12 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月22日～2026年4月16日) |
| 06/12 | 3,770 | 3,780 | 3,725 | 3,740 | +0.94% | 100,500 | 3522億2872万 | +5.06% |
| 06/11 | （IR情報）15:30 支配株主等に関する事項について |
| 06/11 | 3,760 | 3,815 | 3,690 | 3,705 | 0% | 142,100 | 3489億3246万 | +4.72% |
| 06/10 | 3,785 | 3,805 | 3,690 | 3,705 | -0.67% | 155,100 | 3489億3246万 | +5.23% |
| 06/09 | 3,710 | 3,765 | 3,655 | 3,730 | +2.19% | 145,600 | 3512億8693万 | +6.45% |
| 06/08 | 3,600 | 3,670 | 3,585 | 3,650 | -0.41% | 152,100 | 3437億5263万 | +4.61% |
| 06/05 | 3,560 | 3,730 | 3,560 | 3,665 | +2.95% | 121,700 | 3451億6531万 | +5.44% |
| 06/04 | 3,595 | 3,620 | 3,495 | 3,560 | -1.52% | 168,200 | 3352億7654万 | +2.8% |
| 06/03 | 3,630 | 3,640 | 3,575 | 3,615 | -0.41% | 104,800 | 3404億5637万 | +4.6% |
| 06/02 | 3,600 | 3,645 | 3,545 | 3,630 | +0.83% | 185,900 | 3418億6905万 | +5.34% |
| 06/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/01 | 3,550 | 3,615 | 3,515 | 3,600 | +1.41% | 90,400 | 3390億4369万 | +4.8% |
| 05/29 | 3,585 | 3,640 | 3,550 | 3,550 | -0.98% | 153,600 | 3343億3475万 | +3.59% |
| 05/28 | 3,645 | 3,650 | 3,585 | 3,585 | -2.18% | 82,200 | 3376億3101万 | +4.79% |
| 05/27 | 3,680 | 3,680 | 3,620 | 3,665 | +0.27% | 98,000 | 3451億6531万 | +7.35% |
| 05/26 | 3,600 | 3,685 | 3,595 | 3,655 | +1.11% | 80,300 | 3442億2352万 | +7.31% |
| 05/25 | 3,570 | 3,615 | 3,530 | 3,615 | +1.26% | 114,300 | 3404億5637万 | +6.39% |
| 05/22 | 3,690 | 3,695 | 3,550 | 3,570 | -1.65% | 110,900 | 3362億1833万 | +5.25% |
| 05/21 | 3,600 | 3,685 | 3,575 | 3,630 | +1.82% | 167,600 | 3418億6905万 | +7.21% |
| 05/20 | 3,510 | 3,650 | 3,495 | 3,565 | +1.57% | 173,100 | 3357億4743万 | +5.54% |
| 05/19 | 3,395 | 3,520 | 3,390 | 3,510 | +3.39% | 140,900 | 3305億6760万 | +4.03% |
| 05/18 | 3,400 | 3,430 | 3,370 | 3,395 | 0% | 125,700 | 3197億3703万 | +0.71% |
| 05/15 | 3,335 | 3,410 | 3,330 | 3,395 | +1.34% | 105,300 | 3197億3703万 | +0.71% |
| 05/14 | 3,325 | 3,365 | 3,280 | 3,350 | +2.45% | 106,300 | 3154億9899万 | -0.62% |
| 05/13 | 3,310 | 3,315 | 3,270 | 3,270 | -1.06% | 78,200 | 3079億6468万 | -3.2% |
| 05/12 | 3,230 | 3,340 | 3,230 | 3,305 | -1.2% | 272,600 | 3112億6094万 | -2.39% |
| 05/11 | 3,280 | 3,390 | 3,220 | 3,345 | +5.02% | 234,800 | 3150億2809万 | -1.39% |
| 05/11 | （空売り報告）Nomura Asset Management Singapore Limited 471,100株（0.5%）新規 |
| 05/08 | （IR情報）15:30 取締役に対する業績連動型株式付与制度の一部改定に関するお知らせ |
| 05/08 | （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 |
| 05/08 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 05/08 | （IR情報）15:30 代表取締役の異動及び役員人事に関するお知らせ |
| 05/08 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/08 | （IR情報）15:30 2026年3月期決算資料 |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 3,275 | 3,290 | 3,130 | 3,185 | -2.6% | 206,200 | 2999億5949万 | -6.21% |
| 05/07 | 3,320 | 3,345 | 3,270 | 3,270 | -0.46% | 163,200 | 3079億6468万 | -3.96% |
| 05/01 | 3,355 | 3,355 | 3,280 | 3,285 | -2.09% | 128,600 | 3093億7737万 | -3.81% |
| 04/30 | 3,325 | 3,370 | 3,295 | 3,355 | +1.05% | 138,100 | 3159億6988万 | -1.96% |
| 04/28 | 3,340 | 3,340 | 3,295 | 3,320 | -0.9% | 86,600 | 3126億7362万 | -3.12% |
| 04/27 | 3,370 | 3,375 | 3,335 | 3,350 | -0.74% | 83,300 | 3154億9899万 | -2.42% |
| 04/24 | 3,415 | 3,420 | 3,370 | 3,375 | 0% | 76,000 | 3178億5346万 | -1.72% |
| 04/23 | 3,340 | 3,400 | 3,335 | 3,375 | +0.6% | 159,300 | 3178億5346万 | -1.78% |
| 04/22 | 3,390 | 3,395 | 3,330 | 3,355 | -1.32% | 113,300 | 3159億6988万 | -2.47% |
| 04/21 | 3,410 | 3,425 | 3,385 | 3,400 | -0.29% | 97,800 | 3202億793万 | -1.33% |
| 04/20 | 3,410 | 3,415 | 3,375 | 3,410 | 0% | 73,600 | 3211億4972万 | -1.07% |
| 04/17 | 3,460 | 3,465 | 3,385 | 3,410 | -1.45% | 93,300 | 3211億4972万 | -1.07% |
| 04/16 | 3,460 | 3,480 | 3,440 | 3,460 | +0.44% | 67,300 | 3258億5866万 | +0.38% |
| 04/15 | 3,460 | 3,495 | 3,430 | 3,445 | -0.43% | 79,400 | 3244億4597万 | -0.03% |
| 04/14 | 3,455 | 3,475 | 3,425 | 3,460 | +0.87% | 66,000 | 3258億5866万 | +0.49% |
| 04/13 | 3,440 | 3,470 | 3,400 | 3,430 | +0.15% | 100,100 | 3230億3329万 | -0.17% |
| 04/10 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月22日～2026年4月15日) |
| 04/10 | 3,495 | 3,550 | 3,400 | 3,425 | -1.3% | 120,500 | 3225億6240万 | -0.26% |
| 04/09 | 3,440 | 3,495 | 3,425 | 3,470 | +0.87% | 185,100 | 3268億44万 | +1.17% |
| 04/08 | 3,410 | 3,465 | 3,395 | 3,440 | +1.78% | 158,200 | 3239億7508万 | +0.5% |
| 04/07 | 3,410 | 3,430 | 3,340 | 3,380 | -0.88% | 199,600 | 3183億2435万 | -1.17% |
| 04/06 | 3,515 | 3,535 | 3,410 | 3,410 | -2.85% | 125,600 | 3211億4972万 | -0.29% |
| 04/03 | 3,465 | 3,515 | 3,455 | 3,510 | +1.15% | 85,800 | 3305億6760万 | +2.69% |
| 04/02 | 3,460 | 3,520 | 3,445 | 3,470 | +0.14% | 146,500 | 3268億44万 | +1.76% |
| 04/01 | 3,460 | 3,475 | 3,420 | 3,465 | +0.87% | 101,500 | 3263億2955万 | +1.82% |
| 03/31 | 3,420 | 3,475 | 3,405 | 3,435 | +0.29% | 131,300 | 3235億419万 | +1.12% |
| 03/30 | 3,365 | 3,430 | 3,355 | 3,425 | -2.28% | 202,000 | 3225億6240万 | +0.97% |
| 03/27 | 3,475 | 3,510 | 3,450 | 3,505 | +0.86% | 113,700 | 3300億9670万 | +3.45% |
| 03/26 | 3,495 | 3,495 | 3,450 | 3,475 | -0.14% | 152,500 | 3272億7134万 | +2.78% |
| 03/25 | 3,500 | 3,530 | 3,465 | 3,480 | +0.72% | 86,000 | 3277億4223万 | +3.14% |
| 03/24 | 3,440 | 3,460 | 3,425 | 3,455 | +2.37% | 111,100 | 3253億8776万 | +2.67% |
| 03/23 | 3,400 | 3,430 | 3,355 | 3,375 | -1.6% | 121,500 | 3178億5346万 | +0.57% |
| 03/19 | 3,430 | 3,455 | 3,420 | 3,430 | -1.58% | 105,700 | 3230億3329万 | +2.36% |
| 03/18 | 3,500 | 3,515 | 3,470 | 3,485 | -0.29% | 109,200 | 3282億1313万 | +4.25% |
| 03/17 | 3,455 | 3,515 | 3,435 | 3,495 | +1.75% | 99,600 | 3291億5491万 | +4.83% |
| 03/16 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月22日～2026年4月15日) |
| 03/16 | 3,425 | 3,460 | 3,410 | 3,435 | +0.73% | 68,900 | 3235億419万 | +3.31% |
| 03/13 | 3,340 | 3,455 | 3,335 | 3,410 | +0.44% | 118,800 | 3211億4972万 | +2.68% |
| 03/12 | 3,440 | 3,450 | 3,360 | 3,395 | -1.31% | 105,500 | 3197億3703万 | +2.32% |
| 03/11 | 3,405 | 3,465 | 3,390 | 3,440 | +1.78% | 79,300 | 3239億7508万 | +3.71% |
| 03/10 | 3,320 | 3,445 | 3,305 | 3,380 | +3.21% | 138,500 | 3183億2435万 | +2.02% |
| 03/09 | 3,330 | 3,330 | 3,245 | 3,275 | -3.25% | 134,300 | 3084億3558万 | -1% |
| 03/06 | 3,315 | 3,390 | 3,315 | 3,385 | +1.65% | 106,000 | 3187億9525万 | +2.58% |
| 03/05 | 3,345 | 3,370 | 3,315 | 3,330 | +1.52% | 106,300 | 3136億1541万 | +1.31% |
| 03/04 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/04 | 3,320 | 3,340 | 3,235 | 3,280 | -2.96% | 139,800 | 3089億647万 | +0.06% |
| 03/03 | 3,370 | 3,390 | 3,330 | 3,380 | 0% | 110,400 | 3183億2435万 | +3.36% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 3,310 | 3,380 | 3,310 | 3,380 | +0.75% | 93,800 | 3183億2435万 | +3.68% |
| 02/27 | 3,315 | 3,360 | 3,305 | 3,355 | +1.51% | 141,200 | 3159億6988万 | +3.23% |
| 02/26 | 3,305 | 3,325 | 3,290 | 3,305 | 0% | 102,200 | 3112億6094万 | +2.1% |
| 02/25 | 3,345 | 3,345 | 3,305 | 3,305 | -0.15% | 87,600 | 3112億6094万 | +2.42% |
| 02/24 | 3,300 | 3,335 | 3,285 | 3,310 | +0.15% | 85,000 | 3117億3184万 | +2.95% |
| 02/20 | 3,340 | 3,340 | 3,300 | 3,305 | -1.05% | 88,800 | 3112億6094万 | +3.28% |
| 02/19 | 3,320 | 3,355 | 3,320 | 3,340 | +0.6% | 62,900 | 3145億5720万 | +4.9% |
| 02/18 | 3,325 | 3,330 | 3,295 | 3,320 | +0.61% | 123,700 | 3126億7362万 | +4.86% |
| 02/17 | 3,285 | 3,315 | 3,270 | 3,300 | +1.07% | 130,700 | 3107億9005万 | +4.76% |
| 02/16 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月22日～2026年4月15日) |
| 02/16 | 3,200 | 3,270 | 3,200 | 3,265 | +1.4% | 130,100 | 3074億9379万 | +4.25% |
| 02/13 | 3,250 | 3,250 | 3,200 | 3,220 | -0.62% | 111,400 | 3032億5574万 | +3.37% |
| 02/12 | 3,245 | 3,290 | 3,235 | 3,240 | -0.15% | 146,800 | 3051億3932万 | +4.55% |
| 02/10 | 3,265 | 3,300 | 3,230 | 3,245 | -0.31% | 174,700 | 3056億1021万 | +5.22% |
| 02/09 | 3,250 | 3,280 | 3,220 | 3,255 | -0.76% | 211,600 | 3065億5200万 | +6.06% |
| 02/06 | 3,300 | 3,325 | 3,265 | 3,280 | -1.2% | 196,800 | 3089億647万 | +7.47% |
| 02/05 | 3,315 | 3,350 | 3,300 | 3,320 | -0.45% | 124,400 | 3126億7362万 | +9.43% |
| 02/04 | 3,370 | 3,405 | 3,330 | 3,335 | -1.33% | 155,000 | 3140億8631万 | +10.69% |
| 02/03 | 3,345 | 3,405 | 3,320 | 3,380 | +1.05% | 124,400 | 3183億2435万 | +12.97% |
| 02/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/02 | 3,250 | 3,370 | 3,220 | 3,345 | +3.24% | 267,900 | 3150億2809万 | +12.66% |
| 01/30 | 3,135 | 3,270 | 3,095 | 3,240 | +5.54% | 292,000 | 3051億3932万 | +9.91% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算資料 |
| 01/29 | （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) |
| 01/29 | 3,080 | 3,090 | 3,025 | 3,070 | +0.16% | 105,300 | 2891億2892万 | +4.74% |
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。
