| 2026 |
| 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% |
| 01/28 | 3,110 | 3,110 | 3,045 | 3,065 | -1.13% | 139,800 | 2886億5803万 | +4.97% |
| 01/27 | 3,095 | 3,110 | 3,070 | 3,100 | +0.16% | 130,400 | 2919億5429万 | +6.49% |
| 01/26 | 3,150 | 3,160 | 3,085 | 3,095 | -1.28% | 137,800 | 2914億8339万 | +6.76% |
| 01/23 | 3,150 | 3,195 | 3,110 | 3,135 | +0.48% | 148,800 | 2952億5055万 | +8.55% |
| 01/22 | 3,050 | 3,140 | 3,050 | 3,120 | +2.63% | 127,400 | 2938億3786万 | +8.48% |
| 01/21 | 3,040 | 3,055 | 3,010 | 3,040 | 0% | 95,500 | 2863億356万 | +6.15% |
| 01/20 | 3,030 | 3,085 | 3,020 | 3,040 | +1.16% | 107,700 | 2863億356万 | +6.48% |
| 01/19 | 2,978 | 3,015 | 2,964 | 3,005 | +2.21% | 146,500 | 2830億730万 | +5.66% |
| 01/16 | 2,910 | 2,945 | 2,905 | 2,940 | +1.41% | 117,200 | 2768億8568万 | +3.67% |
| 01/15 | （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) |
| 01/15 | 2,900 | 2,908 | 2,886 | 2,899 | -0.03% | 78,200 | 2730億2435万 | +2.44% |
| 01/14 | 2,881 | 2,902 | 2,860 | 2,900 | -0.41% | 141,600 | 2731億1853万 | +2.69% |
| 01/13 | 2,860 | 2,953 | 2,850 | 2,912 | +2.1% | 152,800 | 2742億4867万 | +3.34% |
| 01/09 | 2,846 | 2,864 | 2,828 | 2,852 | +0.35% | 72,100 | 2685億9794万 | +1.46% |
| 01/08 | 2,815 | 2,850 | 2,815 | 2,842 | +0.53% | 64,300 | 2676億5616万 | +1.17% |
| 01/07 | 2,840 | 2,840 | 2,815 | 2,827 | -0.95% | 85,500 | 2662億4347万 | +0.75% |
| 01/06 | 2,876 | 2,882 | 2,848 | 2,854 | -0.76% | 87,000 | 2687億8630万 | +1.75% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 2,831 | 2,879 | 2,831 | 2,876 | +1.55% | 92,500 | 2708億5824万 | +2.6% |
| 2025 |
| 12/30 | 2,830 | 2,838 | 2,818 | 2,832 | +0.57% | 72,100 | 2667億1437万 | +1.14% |
| 12/29 | 2,806 | 2,827 | 2,804 | 2,816 | +0.43% | 47,400 | 2652億751万 | +0.72% |
| 12/26 | 2,812 | 2,818 | 2,802 | 2,804 | -0.5% | 48,300 | 2640億7736万 | +0.36% |
| 12/25 | 2,822 | 2,822 | 2,797 | 2,818 | +0.46% | 92,700 | 2653億9586万 | +0.93% |
| 12/24 | 2,840 | 2,849 | 2,792 | 2,805 | -0.67% | 69,800 | 2641億7154万 | +0.54% |
| 12/23 | 2,805 | 2,836 | 2,805 | 2,824 | +1.15% | 62,500 | 2659億6094万 | +1.25% |
| 12/22 | 2,818 | 2,819 | 2,757 | 2,792 | -0.11% | 157,600 | 2629億4722万 | +0.14% |
| 12/19 | 2,826 | 2,833 | 2,777 | 2,795 | -1.65% | 162,000 | 2632億2975万 | +0.32% |
| 12/18 | 2,813 | 2,858 | 2,813 | 2,842 | +1.25% | 115,400 | 2676億5616万 | +2.16% |
| 12/17 | 2,845 | 2,845 | 2,807 | 2,807 | -0.43% | 138,600 | 2643億5990万 | +1.04% |
| 12/16 | 2,864 | 2,875 | 2,813 | 2,819 | -0.74% | 175,200 | 2654億9004万 | +1.62% |
| 12/15 | （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) |
| 12/15 | 2,828 | 2,855 | 2,808 | 2,840 | +1.18% | 151,000 | 2674億6780万 | +2.6% |
| 12/12 | 2,805 | 2,817 | 2,765 | 2,807 | -0.39% | 144,800 | 2643億5990万 | +1.78% |
| 12/11 | 2,808 | 2,821 | 2,784 | 2,818 | +1.15% | 91,100 | 2653億9586万 | +2.51% |
| 12/10 | 2,820 | 2,823 | 2,779 | 2,786 | 0% | 120,600 | 2623億8214万 | +1.75% |
| 12/09 | 2,798 | 2,798 | 2,751 | 2,786 | -0.04% | 92,000 | 2623億8214万 | +2.09% |
| 12/08 | 2,765 | 2,788 | 2,738 | 2,787 | +0.87% | 78,500 | 2624億7632万 | +2.43% |
| 12/05 | 2,742 | 2,764 | 2,726 | 2,763 | +0.77% | 88,400 | 2602億1603万 | +1.88% |
| 12/04 | 2,763 | 2,777 | 2,724 | 2,742 | -0.04% | 96,400 | 2582億3828万 | +1.44% |
| 12/03 | 2,791 | 2,791 | 2,728 | 2,743 | -1.72% | 111,100 | 2583億3245万 | +1.74% |
| 12/02 | 2,793 | 2,805 | 2,762 | 2,791 | +0.76% | 99,100 | 2628億5304万 | +3.72% |
| 12/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 2,805 | 2,816 | 2,748 | 2,770 | -1.25% | 130,700 | 2608億7528万 | +3.17% |
| 11/28 | 2,800 | 2,819 | 2,797 | 2,805 | -0.21% | 62,700 | 2641億7154万 | +4.66% |
| 11/27 | 2,805 | 2,839 | 2,798 | 2,811 | +0.82% | 86,400 | 2647億3661万 | +5.16% |
| 11/26 | 2,747 | 2,789 | 2,747 | 2,788 | +1.49% | 82,000 | 2625億7050万 | +4.62% |
| 11/25 | 2,792 | 2,792 | 2,724 | 2,747 | -0.72% | 76,700 | 2587億917万 | +3.31% |
| 11/21 | 2,734 | 2,768 | 2,727 | 2,767 | +0.55% | 87,200 | 2605億9275万 | +4.26% |
| 11/20 | 2,805 | 2,809 | 2,742 | 2,752 | -0.61% | 79,400 | 2591億8006万 | +3.89% |
| 11/19 | 2,765 | 2,795 | 2,762 | 2,769 | +0.18% | 116,500 | 2607億8110万 | +4.77% |
| 11/18 | 2,802 | 2,806 | 2,752 | 2,764 | -1.36% | 115,100 | 2603億1021万 | +4.86% |
| 11/17 | （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) |
| 11/17 | 2,751 | 2,802 | 2,751 | 2,802 | +2.26% | 120,500 | 2638億8900万 | +6.5% |
| 11/14 | 2,714 | 2,740 | 2,709 | 2,740 | +0.92% | 92,200 | 2580億4992万 | +4.38% |
| 11/13 | 2,729 | 2,746 | 2,698 | 2,715 | -0.51% | 100,200 | 2556億9545万 | +3.59% |
| 11/12 | 2,705 | 2,748 | 2,699 | 2,729 | +0.89% | 137,300 | 2570億1395万 | +4.24% |
| 11/11 | 2,680 | 2,705 | 2,654 | 2,705 | +1.39% | 117,700 | 2547億5366万 | +3.48% |
| 11/10 | 2,630 | 2,668 | 2,622 | 2,668 | +2.38% | 259,000 | 2512億6904万 | +2.22% |
| 11/07 | 2,569 | 2,606 | 2,562 | 2,606 | +1.24% | 128,400 | 2454億2996万 | 0% |
| 11/06 | 2,556 | 2,578 | 2,551 | 2,574 | +1.14% | 138,400 | 2424億1624万 | -1.15% |
| 11/05 | 2,552 | 2,568 | 2,521 | 2,545 | -0.82% | 114,700 | 2396億8505万 | -2.3% |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 2,572 | 2,574 | 2,551 | 2,566 | -0.27% | 85,500 | 2416億6281万 | -1.61% |
| 10/31 | 2,574 | 2,579 | 2,548 | 2,573 | -0.04% | 108,300 | 2423億2206万 | -1.49% |
| 10/30 | 2,548 | 2,585 | 2,531 | 2,574 | +1.7% | 138,900 | 2424億1624万 | -1.53% |
| 10/29 | 2,583 | 2,596 | 2,527 | 2,531 | -1.59% | 169,800 | 2383億6655万 | -3.29% |
| 10/28 | 2,610 | 2,623 | 2,570 | 2,572 | -1.46% | 206,700 | 2422億2788万 | -1.94% |
| 10/27 | 2,540 | 2,632 | 2,536 | 2,610 | -1.62% | 321,700 | 2458億667万 | -0.57% |
| 10/24 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算資料 |
| 10/24 | （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) |
| 10/24 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/24 | 2,620 | 2,655 | 2,601 | 2,653 | +0.45% | 148,700 | 2498億5636万 | +1.07% |
| 10/23 | 2,623 | 2,650 | 2,613 | 2,641 | +0.69% | 130,700 | 2487億2622万 | +0.65% |
| 10/22 | 2,626 | 2,631 | 2,612 | 2,623 | +0.27% | 127,000 | 2470億3100万 | 0% |
| 10/21 | 2,640 | 2,646 | 2,609 | 2,616 | -0.91% | 87,000 | 2463億7175万 | -0.27% |
| 10/20 | 2,629 | 2,644 | 2,618 | 2,640 | +0.65% | 88,900 | 2486億3204万 | +0.65% |
| 10/17 | 2,606 | 2,627 | 2,594 | 2,623 | +0.04% | 85,700 | 2470億3100万 | +0.08% |
| 10/16 | 2,610 | 2,627 | 2,593 | 2,622 | +0.31% | 89,000 | 2469億3682万 | +0.11% |
| 10/15 | （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) |
| 10/15 | 2,625 | 2,625 | 2,601 | 2,614 | +0.38% | 88,500 | 2461億8339万 | -0.11% |
| 10/14 | 2,593 | 2,617 | 2,577 | 2,604 | -0.91% | 94,000 | 2452億4160万 | -0.42% |
| 10/10 | 2,656 | 2,656 | 2,628 | 2,628 | -1.09% | 61,900 | 2475億189万 | +0.46% |
| 10/09 | 2,640 | 2,660 | 2,612 | 2,657 | +0.57% | 66,600 | 2502億3308万 | +1.64% |
| 10/08 | 2,631 | 2,657 | 2,627 | 2,642 | +0.42% | 57,200 | 2488億2040万 | +1.26% |
| 10/01 | （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。
