| 2026 |
| 04/16 | 3,930 | 4,021 | 3,901 | 3,960 | +0.79% | 1,165,100 | 7248億8235万 | -3.49% |
| 04/15 | 4,028 | 4,043 | 3,883 | 3,929 | -2.46% | 1,238,600 | 7192億777万 | -4.17% |
| 04/14 | 4,026 | 4,072 | 4,004 | 4,028 | -1.54% | 938,600 | 7373億2983万 | -1.66% |
| 04/13 | 4,120 | 4,179 | 4,051 | 4,091 | -0.39% | 975,300 | 7488億6205万 | +0.17% |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 610,600株（0.33%）-0.71%義務消失 |
| 04/10 | 4,215 | 4,273 | 4,103 | 4,107 | -2.75% | 946,600 | 7517億9086万 | +0.86% |
| 04/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,919,136株（1.04%）再IN |
| 04/09 | 4,180 | 4,277 | 4,180 | 4,223 | +1.05% | 987,600 | 7730億2479万 | +4.09% |
| 04/08 | 4,331 | 4,331 | 4,152 | 4,179 | -2.22% | 2,223,000 | 7649億7054万 | +3.62% |
| 04/07 | 4,319 | 4,340 | 4,224 | 4,274 | -0.35% | 1,142,500 | 7823億6040万 | +6.48% |
| 04/06 | （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9月1日～2026年3月31日) |
| 04/06 | 4,445 | 4,450 | 4,253 | 4,289 | -2.9% | 1,552,300 | 7851億616万 | +7.47% |
| 04/06 | （空売り報告）BNP Paribas Financial Markets SNC 0株（0%）-0.73%義務消失 |
| 04/03 | 4,422 | 4,426 | 4,335 | 4,417 | -0.74% | 1,377,400 | 8085億3670万 | +11.29% |
| 04/03 | （空売り報告）BNP Paribas Financial Markets SNC 1,338,855株（0.73%）+0.06% |
| 04/02 | 4,363 | 4,514 | 4,352 | 4,450 | +1.6% | 2,187,900 | 8145億7739万 | +13% |
| 04/02 | （空売り報告）BNP Paribas Financial Markets SNC 1,242,355株（0.67%）-0.27% |
| 04/01 | （IR情報）17:00 (訂正)「通期業績予想の修正及び特別損失(連結・個別)の計上に関するお知らせ」の一部訂正について |
| 04/01 | 4,200 | 4,383 | 4,182 | 4,380 | +1.13% | 2,580,600 | 8017億6381万 | +12.14% |
| 03/31 | （IR情報）16:00 通期業績予想の修正及び特別損失(連結・個別)の計上に関するお知らせ |
| 03/31 | 4,331 | 4,447 | 4,279 | 4,331 | 0% | 2,892,800 | 7927億9431万 | +11.74% |
| 03/30 | 4,083 | 4,360 | 4,080 | 4,331 | +2.95% | 3,218,200 | 7927億9431万 | +12.61% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 1,730,855株（0.94%）-0.26% |
| 03/27 | 4,079 | 4,223 | 4,002 | 4,207 | +6.1% | 2,068,900 | 7700億9597万 | +10.13% |
| 03/27 | （空売り報告）BNP Paribas Financial Markets SNC 2,209,753株（1.2%）新規 |
| 03/26 | 3,970 | 4,024 | 3,906 | 3,965 | +1.67% | 781,400 | 7257億9761万 | +4.4% |
| 03/25 | （IR情報）16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/25 | 3,979 | 3,979 | 3,860 | 3,900 | +1.11% | 923,000 | 7138億9929万 | +3.07% |
| 03/24 | 3,926 | 3,954 | 3,855 | 3,857 | -0.67% | 1,182,500 | 7060億2809万 | +2.23% |
| 03/23 | 3,895 | 3,910 | 3,797 | 3,883 | -3.09% | 2,791,200 | 7107億8742万 | +3.24% |
| 03/19 | 4,068 | 4,136 | 4,007 | 4,007 | -2.29% | 1,776,800 | 7334億8575万 | +6.88% |
| 03/18 | 3,980 | 4,112 | 3,972 | 4,101 | +4.4% | 1,391,100 | 7506億9256万 | +10.01% |
| 03/17 | 3,938 | 3,960 | 3,901 | 3,928 | +1.39% | 1,042,300 | 7190億2472万 | +6.13% |
| 03/16 | 3,974 | 3,998 | 3,870 | 3,874 | -1.5% | 2,120,000 | 7091億3996万 | +5.27% |
| 03/13 | 3,844 | 3,986 | 3,840 | 3,933 | +0.36% | 2,269,600 | 7199億3997万 | +7.49% |
| 03/12 | 3,857 | 3,954 | 3,790 | 3,919 | +0.62% | 1,452,300 | 7173億7726万 | +7.9% |
| 03/11 | 3,915 | 3,958 | 3,895 | 3,895 | +1.91% | 1,452,500 | 7129億8403万 | +8.04% |
| 03/10 | 3,799 | 3,865 | 3,780 | 3,822 | +2.49% | 990,500 | 6996億2130万 | +6.85% |
| 03/09 | 3,722 | 3,755 | 3,639 | 3,729 | -1.66% | 2,250,100 | 6825億9755万 | +4.87% |
| 03/06 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 03/06 | （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9月1日～2026年3月31日) |
| 03/06 | 3,720 | 3,807 | 3,720 | 3,792 | +1.36% | 1,378,700 | 6941億2977万 | +7.24% |
| 03/05 | 3,678 | 3,796 | 3,672 | 3,741 | +3.37% | 1,274,500 | 6847億9416万 | +6.46% |
| 03/04 | 3,620 | 3,696 | 3,560 | 3,619 | -2.29% | 1,615,300 | 6624億6193万 | +3.55% |
| 03/03 | 3,648 | 3,760 | 3,648 | 3,704 | 0% | 1,552,700 | 6780億2127万 | +6.38% |
| 03/02 | 3,639 | 3,708 | 3,635 | 3,704 | -0.7% | 1,003,500 | 6780億2127万 | +6.81% |
| 02/27 | 3,643 | 3,730 | 3,636 | 3,730 | +2.02% | 802,700 | 6827億8060万 | +7.96% |
| 02/26 | 3,663 | 3,681 | 3,630 | 3,656 | +0.66% | 569,500 | 6692億3482万 | +6.28% |
| 02/25 | 3,652 | 3,667 | 3,604 | 3,632 | -0.55% | 733,700 | 6648億4159万 | +5.92% |
| 02/24 | 3,642 | 3,674 | 3,579 | 3,652 | +2.24% | 721,800 | 6685億261万 | +6.85% |
| 02/20 | 3,616 | 3,647 | 3,532 | 3,572 | -2.56% | 993,100 | 6538億5852万 | +4.9% |
| 02/19 | 3,631 | 3,666 | 3,617 | 3,666 | +0.16% | 724,600 | 6710億6533万 | +7.95% |
| 02/18 | 3,633 | 3,676 | 3,629 | 3,660 | +0.88% | 536,400 | 6699億6702万 | +8.19% |
| 02/17 | 3,605 | 3,641 | 3,585 | 3,628 | +0.47% | 711,200 | 6641億939万 | +7.66% |
| 02/16 | 3,619 | 3,657 | 3,595 | 3,611 | +1.01% | 604,400 | 6609億9752万 | +7.63% |
| 02/13 | 3,596 | 3,620 | 3,559 | 3,575 | 0% | 781,900 | 6544億768万 | +7% |
| 02/12 | 3,481 | 3,593 | 3,481 | 3,575 | +2.82% | 742,800 | 6544億768万 | +7.45% |
| 02/10 | 3,450 | 3,478 | 3,450 | 3,477 | +1.16% | 645,100 | 6364億6867万 | +4.89% |
| 02/09 | 3,450 | 3,466 | 3,410 | 3,437 | +0.97% | 620,100 | 6291億4663万 | +3.96% |
| 02/06 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/06 | （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9月1日～2026年3月31日) |
| 02/06 | 3,360 | 3,423 | 3,356 | 3,404 | +2.22% | 720,100 | 6231億594万 | +3.31% |
| 02/05 | 3,340 | 3,355 | 3,277 | 3,330 | +1.83% | 828,200 | 6095億6016万 | +1.34% |
| 02/04 | 3,258 | 3,283 | 3,244 | 3,270 | +0.83% | 642,500 | 5985億7709万 | -0.24% |
| 02/03 | 3,194 | 3,243 | 3,185 | 3,243 | +1.44% | 929,600 | 5936億3471万 | -0.92% |
| 02/02 | 3,277 | 3,298 | 3,189 | 3,197 | -2.65% | 1,033,500 | 5852億1436万 | -2.2% |
| 01/30 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）17:00 社長交代に関するお知らせ |
| 01/30 | 3,271 | 3,293 | 3,245 | 3,284 | +1.23% | 789,000 | 6011億3981万 | +0.58% |
| 01/29 | 3,235 | 3,259 | 3,206 | 3,244 | +0.03% | 554,200 | 5938億1776万 | -0.4% |
| 01/28 | 3,259 | 3,270 | 3,237 | 3,243 | -0.43% | 698,100 | 5936億3471万 | -0.25% |
| 01/27 | 3,295 | 3,303 | 3,240 | 3,257 | -1.18% | 624,300 | 5961億9743万 | +0.37% |
| 01/26 | 3,343 | 3,346 | 3,296 | 3,296 | -1.93% | 545,200 | 6033億3642万 | +1.85% |
| 01/23 | 3,361 | 3,389 | 3,348 | 3,361 | -0.47% | 477,600 | 6152億3474万 | +4.12% |
| 01/22 | 3,393 | 3,403 | 3,358 | 3,377 | +0.66% | 529,500 | 6181億6356万 | +4.91% |
| 01/21 | 3,326 | 3,357 | 3,318 | 3,355 | -0.42% | 426,100 | 6141億3644万 | +4.61% |
| 01/20 | 3,366 | 3,375 | 3,331 | 3,369 | +0.09% | 488,900 | 6166億9915万 | +5.45% |
| 01/19 | 3,336 | 3,379 | 3,323 | 3,366 | +0.81% | 566,100 | 6161億5000万 | +5.72% |
| 01/16 | 3,344 | 3,350 | 3,289 | 3,339 | +0.3% | 459,700 | 6112億762万 | +5.3% |
| 01/15 | 3,330 | 3,360 | 3,318 | 3,329 | -0.69% | 599,400 | 6093億7711万 | +5.38% |
| 01/14 | 3,350 | 3,371 | 3,325 | 3,352 | +0.39% | 580,000 | 6135億8728万 | +6.62% |
| 01/13 | 3,333 | 3,348 | 3,298 | 3,339 | +2.9% | 677,500 | 6112億762万 | +6.68% |
| 01/09 | 3,275 | 3,303 | 3,225 | 3,245 | -0.28% | 780,900 | 5940億81万 | +4.04% |
| 01/08 | （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9月1日～2026年3月31日) |
| 01/08 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/08 | 3,225 | 3,269 | 3,225 | 3,254 | +0.56% | 569,000 | 5956億4827万 | +4.63% |
| 01/07 | 3,241 | 3,263 | 3,221 | 3,236 | -1.01% | 725,300 | 5923億5335万 | +4.32% |
| 01/06 | 3,239 | 3,284 | 3,239 | 3,269 | +0.43% | 755,000 | 5983億9404万 | +5.49% |
| 01/05 | 3,200 | 3,289 | 3,197 | 3,255 | +2.91% | 926,200 | 5958億3133万 | +5.2% |
| 2025 |
| 12/30 | 3,198 | 3,198 | 3,163 | 3,163 | -0.13% | 452,300 | 5789億9062万 | +2.4% |
| 12/29 | 3,151 | 3,182 | 3,148 | 3,167 | +0.51% | 407,800 | 5797億2283万 | +2.66% |
| 12/26 | 3,130 | 3,157 | 3,130 | 3,151 | +0.45% | 286,900 | 5767億9401万 | +2.37% |
| 12/25 | 3,130 | 3,137 | 3,115 | 3,137 | +0.29% | 455,200 | 5742億3130万 | +2.15% |
| 12/24 | 3,128 | 3,159 | 3,118 | 3,128 | +0.71% | 435,200 | 5725億8384万 | +2.16% |
| 12/23 | 3,106 | 3,119 | 3,089 | 3,106 | +0.55% | 483,900 | 5685億5671万 | +1.74% |
| 12/22 | 3,108 | 3,123 | 3,082 | 3,089 | -0.06% | 462,400 | 5654億4484万 | +1.35% |
| 12/19 | 3,081 | 3,106 | 3,080 | 3,091 | +0.26% | 655,100 | 5658億1095万 | +1.61% |
| 12/18 | 3,084 | 3,095 | 3,051 | 3,083 | +0.98% | 698,600 | 5643億4654万 | +1.55% |
| 12/17 | 3,084 | 3,095 | 3,045 | 3,053 | -1.01% | 594,800 | 5588億5500万 | +0.79% |
| 12/16 | 3,131 | 3,143 | 3,084 | 3,084 | -1.34% | 564,700 | 5645億2959万 | +1.98% |
| 12/15 | 3,090 | 3,138 | 3,086 | 3,126 | +1.2% | 632,900 | 5722億1773万 | +3.68% |
| 12/12 | 3,054 | 3,089 | 3,035 | 3,089 | +1.18% | 809,300 | 5654億4484万 | +2.8% |
| 12/11 | 3,106 | 3,123 | 3,053 | 3,053 | -1.71% | 789,200 | 5588億5500万 | +1.94% |
| 12/10 | 3,060 | 3,108 | 3,036 | 3,106 | +2.31% | 709,400 | 5685億5671万 | +4.02% |
| 12/09 | 3,053 | 3,061 | 3,017 | 3,036 | +0.3% | 633,200 | 5557億4313万 | +2.05% |
| 12/08 | 2,979 | 3,034 | 2,967 | 3,027 | +2.09% | 673,700 | 5540億9567万 | +1.92% |
| 12/05 | 3,006 | 3,020 | 2,963 | 2,965 | -1.36% | 852,400 | 5427億4651万 | -0.07% |
| 12/04 | 3,044 | 3,053 | 3,006 | 3,006 | -1.25% | 1,014,900 | 5502億5160万 | +1.42% |
| 12/03 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/03 | （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9月1日～2026年3月31日) |
| 12/03 | 3,029 | 3,048 | 3,004 | 3,044 | +0.56% | 1,009,700 | 5572億754万 | +2.84% |
| 12/02 | 3,049 | 3,060 | 3,021 | 3,027 | -1.18% | 883,900 | 5540億9567万 | +2.3% |
| 12/01 | 3,147 | 3,147 | 3,041 | 3,063 | -2.67% | 860,100 | 5606億8551万 | +3.48% |
| 11/28 | 3,130 | 3,172 | 3,120 | 3,147 | +0.13% | 688,100 | 5760億6181万 | +6.43% |
| 11/27 | 3,155 | 3,170 | 3,135 | 3,143 | +0.16% | 558,600 | 5753億2960万 | +6.58% |
| 11/26 | 3,079 | 3,152 | 3,075 | 3,138 | +2.05% | 1,168,500 | 5744億1435万 | +6.7% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 817,336株（0.44%）-0.1%義務消失 |
| 11/25 | 2,990 | 3,083 | 2,985 | 3,075 | +3.19% | 1,014,300 | 5628億8213万 | +4.84% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,006,236株（0.54%）-0.15% |
| 11/21 | 2,980 | 3,005 | 2,945 | 2,980 | +0.1% | 929,500 | 5454億9227万 | +1.85% |
| 11/20 | 2,960 | 3,008 | 2,951 | 2,977 | +1.95% | 938,000 | 5449億4312万 | +1.81% |
| 11/19 | 2,910 | 2,935 | 2,880 | 2,920 | +0.41% | 653,100 | 5345億921万 | +0.03% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,277,436株（0.69%）-0.1% |
| 11/18 | 2,955 | 2,968 | 2,897 | 2,908 | -1.79% | 710,100 | 5323億1259万 | -0.27% |
| 11/18 | （空売り報告）UBS AG 643,854株（0.35%）-0.28%義務消失 |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,454,036株（0.79%）-0.08% |
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。
