| 2026 |
| 09/11 | 4,270 | 4,365 | 4,240 | 4,310 | +1.65% | 256,200 | 4059億1064万 | +5.12% |
| 09/10 | 4,225 | 4,255 | 4,165 | 4,240 | +0.59% | 102,600 | 3993億1812万 | +3.62% |
| 09/09 | 4,185 | 4,245 | 4,170 | 4,215 | +1.2% | 162,300 | 3969億6365万 | +3.13% |
| 09/08 | 4,190 | 4,195 | 4,160 | 4,165 | -0.6% | 124,600 | 3922億5471万 | +2.06% |
| 09/07 | 4,185 | 4,190 | 4,140 | 4,190 | +0.48% | 115,100 | 3946億918万 | +2.8% |
| 09/04 | 4,140 | 4,180 | 4,105 | 4,170 | +1.21% | 96,200 | 3927億2561万 | +2.63% |
| 09/03 | 4,130 | 4,165 | 4,120 | 4,120 | -0.6% | 89,200 | 3880億1667万 | +1.85% |
| 09/02 | 4,170 | 4,195 | 4,105 | 4,145 | -0.6% | 121,300 | 3903億7114万 | +2.85% |
| 09/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/01 | 4,120 | 4,205 | 4,095 | 4,170 | +0.24% | 88,600 | 3927億2561万 | +3.83% |
| 08/31 | 4,135 | 4,200 | 4,130 | 4,160 | +1.22% | 163,400 | 3917億8382万 | +3.92% |
| 08/28 | 4,075 | 4,135 | 4,075 | 4,110 | +0.74% | 92,400 | 3870億7488万 | +3.01% |
| 08/27 | 4,095 | 4,100 | 4,055 | 4,080 | -0.49% | 114,900 | 3842億4952万 | +2.56% |
| 08/26 | 4,075 | 4,140 | 4,060 | 4,100 | +0.99% | 146,400 | 3861億3309万 | +3.38% |
| 08/25 | 4,025 | 4,075 | 3,995 | 4,060 | +2.14% | 155,100 | 3823億6594万 | +2.71% |
| 08/24 | 4,020 | 4,040 | 3,950 | 3,975 | -0.63% | 97,600 | 3743億6074万 | +0.89% |
| 08/21 | 4,000 | 4,045 | 3,985 | 4,000 | -0.37% | 88,200 | 3767億1521万 | +1.7% |
| 08/20 | 4,000 | 4,030 | 4,000 | 4,015 | +0.63% | 86,200 | 3781億2789万 | +2.29% |
| 08/19 | 4,010 | 4,045 | 3,975 | 3,990 | -0.5% | 171,200 | 3757億7342万 | +1.89% |
| 08/18 | 4,005 | 4,030 | 3,990 | 4,010 | +0.12% | 120,400 | 3776億5700万 | +2.66% |
| 08/17 | （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～2027年4月16日) |
| 08/17 | 4,015 | 4,045 | 3,980 | 4,005 | +0.13% | 91,800 | 3771億8611万 | +2.82% |
| 08/14 | 3,940 | 4,000 | 3,910 | 4,000 | +1.27% | 184,700 | 3767億1521万 | +2.91% |
| 08/14 | （空売り報告）Nomura Asset Management Singapore Limited 555,300株（0.6%）+0.01% |
| 08/13 | 4,085 | 4,095 | 3,945 | 3,950 | -2.95% | 218,700 | 3720億627万 | +1.8% |
| 08/12 | 4,100 | 4,120 | 4,040 | 4,070 | -1.21% | 133,800 | 3833億773万 | +5.06% |
| 08/10 | 4,125 | 4,160 | 4,065 | 4,120 | -0.36% | 106,600 | 3880億1667万 | +6.68% |
| 08/07 | 4,095 | 4,155 | 4,070 | 4,135 | +0.98% | 99,100 | 3894億2935万 | +7.37% |
| 08/06 | 4,150 | 4,160 | 4,040 | 4,095 | -0.61% | 162,500 | 3856億6220万 | +6.75% |
| 08/05 | 4,065 | 4,145 | 4,050 | 4,120 | +1.23% | 149,200 | 3880億1667万 | +7.91% |
| 08/04 | 4,070 | 4,100 | 3,980 | 4,070 | +0.87% | 120,100 | 3833億773万 | +7.11% |
| 08/04 | （空売り報告）Nomura Asset Management Singapore Limited 553,000株（0.59%）-0.01% |
| 08/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/03 | 3,895 | 4,045 | 3,885 | 4,035 | +4.26% | 173,700 | 3800億1147万 | +6.58% |
| 07/31 | 3,750 | 3,910 | 3,730 | 3,870 | +3.75% | 204,400 | 3644億7197万 | +2.6% |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期決算資料 |
| 07/30 | 3,725 | 3,745 | 3,685 | 3,730 | -0.13% | 130,600 | 3512億8693万 | -0.9% |
| 07/29 | 3,825 | 3,830 | 3,715 | 3,735 | -1.58% | 241,300 | 3517億5783万 | -0.72% |
| 07/28 | 3,840 | 3,845 | 3,775 | 3,795 | -1.3% | 91,100 | 3574億856万 | +0.85% |
| 07/27 | 3,850 | 3,875 | 3,820 | 3,845 | +0.52% | 83,600 | 3621億1750万 | +2.32% |
| 07/24 | 3,800 | 3,825 | 3,775 | 3,825 | +0.39% | 70,500 | 3602億3392万 | +2% |
| 07/23 | 3,785 | 3,825 | 3,775 | 3,810 | +0.66% | 91,700 | 3588億2124万 | +1.82% |
| 07/22 | 3,775 | 3,815 | 3,765 | 3,785 | 0% | 98,500 | 3564億6677万 | +1.31% |
| 07/21 | 3,800 | 3,810 | 3,750 | 3,785 | +1.34% | 82,600 | 3564億6677万 | +1.42% |
| 07/17 | 3,830 | 3,840 | 3,700 | 3,735 | -1.71% | 108,100 | 3517億5783万 | +0.16% |
| 07/17 | （空売り報告）Nomura Asset Management Singapore Limited 555,900株（0.6%）+0.1% |
| 07/16 | 3,795 | 3,825 | 3,785 | 3,800 | 0% | 67,300 | 3578億7945万 | +1.9% |
| 07/15 | 3,745 | 3,800 | 3,725 | 3,800 | +0.66% | 81,800 | 3578億7945万 | +2.01% |
| 07/14 | （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～2027年4月16日) |
| 07/14 | 3,735 | 3,785 | 3,725 | 3,775 | +0.8% | 52,900 | 3555億2498万 | +1.45% |
| 07/13 | 3,760 | 3,785 | 3,725 | 3,745 | 0% | 104,300 | 3526億9962万 | +0.67% |
| 07/10 | 3,795 | 3,830 | 3,740 | 3,745 | -1.32% | 77,800 | 3526億9962万 | +0.78% |
| 07/09 | 3,820 | 3,840 | 3,790 | 3,795 | -1.17% | 68,900 | 3574億856万 | +2.21% |
| 07/08 | 3,785 | 3,875 | 3,785 | 3,840 | +1.45% | 95,500 | 3616億4660万 | +3.7% |
| 07/07 | 3,770 | 3,810 | 3,735 | 3,785 | +0.13% | 124,700 | 3564億6677万 | +2.46% |
| 07/06 | 3,745 | 3,850 | 3,725 | 3,780 | -1.69% | 210,800 | 3559億9587万 | +2.49% |
| 07/03 | 3,800 | 3,860 | 3,765 | 3,845 | +2.26% | 115,800 | 3621億1750万 | +4.46% |
| 07/02 | 3,640 | 3,760 | 3,640 | 3,760 | +3.3% | 94,300 | 3541億1230万 | +2.48% |
| 07/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/01 | 3,655 | 3,665 | 3,600 | 3,640 | -0.82% | 82,500 | 3428億1084万 | -0.6% |
| 06/30 | 3,740 | 3,750 | 3,670 | 3,670 | -1.48% | 101,200 | 3456億3621万 | +0.19% |
| 06/29 | 3,685 | 3,740 | 3,675 | 3,725 | +1.09% | 88,500 | 3508億1604万 | +1.72% |
| 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 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）15:30 2026年3月期決算資料 |
| 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 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 自己株式の消却に関するお知らせ |
| 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 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 | 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% |
| 04/10 | （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) |
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。
