| 2026 |
| 10/06 | 1,239 | 1,246 | 1,230 | 1,243 | +0.24% | 565,400 | - | -2.05% |
| 10/05 | 1,248 | 1,250 | 1,231 | 1,240 | -0.8% | 490,300 | - | -2.21% |
| 10/02 | 1,220 | 1,256 | 1,216 | 1,250 | +1.54% | 649,200 | - | -1.34% |
| 10/01 | 1,227 | 1,236 | 1,221 | 1,231 | -0.65% | 713,900 | - | -2.76% |
| 09/30 | 1,235 | 1,249 | 1,222 | 1,239 | +0.65% | 817,200 | - | -2.06% |
| 09/29 | 1,237 | 1,239 | 1,213 | 1,231 | -1.76% | 838,800 | - | -2.61% |
| 09/28 | 1,263 | 1,268 | 1,236 | 1,253 | -0.79% | 1,370,000 | - | -0.79% |
| 09/25 | 1,252 | 1,265 | 1,243 | 1,263 | +2.02% | 955,300 | - | +0.24% |
| 09/24 | 1,295 | 1,301 | 1,234 | 1,238 | -4.84% | 1,200,200 | - | -1.51% |
| 09/18 | （IR情報）17:30 自己株式の取得状況および取得終了に関するお知らせ |
| 09/18 | 1,331 | 1,340 | 1,301 | 1,301 | -2.03% | 1,691,700 | - | +3.67% |
| 09/17 | 1,339 | 1,349 | 1,326 | 1,328 | +0.45% | 586,300 | - | +6.24% |
| 09/16 | 1,312 | 1,349 | 1,310 | 1,322 | +0.99% | 813,800 | - | +6.27% |
| 09/15 | （自社株買い）取締役会(2026年3月31日)での決議状況(取得期間2026年4月1日～2026年9月30日) |
| 09/15 | 1,325 | 1,335 | 1,309 | 1,309 | -1.21% | 628,300 | - | +5.82% |
| 09/14 | 1,310 | 1,339 | 1,300 | 1,325 | +1.92% | 685,900 | - | +7.72% |
| 09/11 | 1,270 | 1,307 | 1,266 | 1,300 | +1.09% | 910,500 | - | +6.38% |
| 09/10 | 1,298 | 1,311 | 1,283 | 1,286 | -0.92% | 617,300 | - | +5.84% |
| 09/09 | 1,272 | 1,305 | 1,267 | 1,298 | +1.41% | 932,200 | - | +7.45% |
| 09/08 | 1,265 | 1,285 | 1,258 | 1,280 | +1.19% | 616,300 | - | +6.58% |
| 09/07 | 1,256 | 1,270 | 1,255 | 1,265 | +1.44% | 573,700 | - | +5.77% |
| 09/04 | 1,290 | 1,294 | 1,247 | 1,247 | -2.81% | 686,000 | - | +4.61% |
| 09/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/03 | 1,252 | 1,285 | 1,250 | 1,283 | +2.48% | 1,036,700 | - | +7.82% |
| 09/02 | 1,248 | 1,262 | 1,234 | 1,252 | -1.18% | 882,600 | - | +5.48% |
| 09/01 | 1,236 | 1,272 | 1,235 | 1,267 | +2.01% | 1,508,900 | - | +6.83% |
| 08/31 | 1,224 | 1,248 | 1,221 | 1,242 | +1.47% | 999,100 | - | +4.9% |
| 08/28 | 1,210 | 1,225 | 1,206 | 1,224 | +0.82% | 594,300 | - | +3.55% |
| 08/27 | 1,213 | 1,228 | 1,205 | 1,214 | -0.57% | 604,800 | - | +2.71% |
| 08/26 | 1,222 | 1,229 | 1,217 | 1,221 | -0.16% | 671,800 | - | +3.3% |
| 08/25 | 1,213 | 1,229 | 1,208 | 1,223 | +0.25% | 765,400 | - | +3.56% |
| 08/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/24 | 1,204 | 1,223 | 1,201 | 1,220 | +0.41% | 535,800 | - | +3.3% |
| 08/21 | 1,207 | 1,218 | 1,206 | 1,215 | +0.83% | 811,100 | - | +2.97% |
| 08/20 | 1,196 | 1,211 | 1,196 | 1,205 | +1.86% | 720,400 | - | +2.21% |
| 08/19 | 1,191 | 1,193 | 1,175 | 1,183 | -0.34% | 824,700 | - | +0.34% |
| 08/18 | 1,186 | 1,197 | 1,182 | 1,187 | +0.17% | 818,700 | - | +0.68% |
| 08/17 | 1,180 | 1,191 | 1,175 | 1,185 | +0.85% | 723,200 | - | +0.42% |
| 08/14 | 1,162 | 1,180 | 1,161 | 1,175 | +0.26% | 845,800 | - | -0.51% |
| 08/13 | 1,160 | 1,177 | 1,158 | 1,172 | +1.47% | 988,400 | - | -0.93% |
| 08/12 | 1,140 | 1,159 | 1,131 | 1,155 | +2.3% | 990,000 | - | -2.61% |
| 08/10 | 1,139 | 1,148 | 1,117 | 1,129 | 0% | 1,268,100 | - | -5.13% |
| 08/07 | （自社株買い）取締役会(2026年3月31日)での決議状況(取得期間2026年4月1日～2026年9月30日) |
| 08/07 | 1,130 | 1,141 | 1,119 | 1,129 | +0.53% | 1,100,900 | - | -5.44% |
| 08/06 | 1,114 | 1,129 | 1,107 | 1,123 | +0.81% | 970,100 | - | -6.26% |
| 08/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/05 | 1,118 | 1,125 | 1,108 | 1,114 | -0.36% | 791,400 | - | -7.32% |
| 08/04 | 1,147 | 1,152 | 1,118 | 1,118 | -2.36% | 937,300 | - | -7.3% |
| 08/03 | 1,155 | 1,162 | 1,118 | 1,145 | -1.46% | 1,077,200 | - | -5.37% |
| 07/31 | 1,197 | 1,201 | 1,156 | 1,162 | -3.17% | 1,396,200 | - | -4.13% |
| 07/30 | 1,200 | 1,224 | 1,185 | 1,200 | -2.12% | 1,020,700 | - | -1.07% |
| 07/29 | 1,217 | 1,229 | 1,193 | 1,226 | +1.49% | 1,126,500 | - | +1.07% |
| 07/28 | 1,214 | 1,227 | 1,202 | 1,208 | -0.58% | 1,219,600 | - | -0.33% |
| 07/27 | （IR情報）11:40 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/27 | 1,232 | 1,240 | 1,190 | 1,215 | +0.25% | 1,239,400 | - | +0.16% |
| 07/24 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 07/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/24 | 1,210 | 1,222 | 1,203 | 1,212 | -0.16% | 749,000 | - | -0.08% |
| 07/23 | 1,214 | 1,231 | 1,207 | 1,214 | 0% | 943,600 | - | 0% |
| 07/22 | 1,200 | 1,219 | 1,194 | 1,214 | +0.83% | 695,400 | - | -0.08% |
| 07/21 | 1,217 | 1,221 | 1,204 | 1,204 | 0% | 727,500 | - | -0.99% |
| 07/17 | 1,195 | 1,208 | 1,190 | 1,204 | +0.25% | 1,020,800 | - | -1.23% |
| 07/16 | 1,203 | 1,212 | 1,200 | 1,201 | -0.17% | 540,900 | - | -1.72% |
| 07/15 | （自社株買い）取締役会(2026年3月31日)での決議状況(取得期間2026年4月1日～2026年9月30日) |
| 07/15 | 1,205 | 1,210 | 1,194 | 1,203 | +0.75% | 596,700 | - | -1.72% |
| 07/14 | 1,199 | 1,203 | 1,190 | 1,194 | +0.67% | 812,400 | - | -2.61% |
| 07/13 | 1,206 | 1,211 | 1,186 | 1,186 | -1.66% | 647,000 | - | -3.42% |
| 07/10 | 1,217 | 1,228 | 1,199 | 1,206 | -0.9% | 800,600 | - | -1.95% |
| 07/09 | 1,230 | 1,235 | 1,217 | 1,217 | -1.22% | 569,400 | - | -1.06% |
| 07/08 | 1,236 | 1,244 | 1,231 | 1,232 | -0.32% | 562,100 | - | +0.24% |
| 07/07 | 1,255 | 1,260 | 1,236 | 1,236 | -1.51% | 561,100 | - | +0.65% |
| 07/06 | 1,238 | 1,262 | 1,238 | 1,255 | +1.37% | 599,600 | - | +2.28% |
| 07/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/03 | 1,236 | 1,253 | 1,235 | 1,238 | +1.48% | 488,000 | - | +1.06% |
| 07/02 | 1,231 | 1,240 | 1,217 | 1,220 | +0.08% | 738,600 | - | -0.41% |
| 07/01 | 1,215 | 1,229 | 1,197 | 1,219 | +0.33% | 766,100 | - | -0.57% |
| 06/30 | 1,225 | 1,235 | 1,212 | 1,215 | -0.57% | 830,900 | - | -0.98% |
| 06/29 | 1,201 | 1,222 | 1,192 | 1,222 | +2.52% | 731,000 | - | -0.65% |
| 06/26 | 1,180 | 1,195 | 1,178 | 1,192 | +1.02% | 551,100 | - | -3.25% |
| 06/25 | 1,203 | 1,205 | 1,180 | 1,180 | -2.32% | 656,600 | - | -4.53% |
| 06/24 | 1,212 | 1,220 | 1,195 | 1,208 | -0.49% | 482,200 | - | -2.66% |
| 06/23 | 1,221 | 1,225 | 1,211 | 1,214 | -0.57% | 597,100 | - | -2.41% |
| 06/22 | 1,231 | 1,238 | 1,221 | 1,221 | 0% | 457,400 | - | -2.09% |
| 06/19 | 1,223 | 1,228 | 1,202 | 1,221 | -1.13% | 1,282,500 | - | -2.24% |
| 06/18 | 1,243 | 1,257 | 1,227 | 1,235 | -0.64% | 628,500 | - | -1.36% |
| 06/17 | 1,265 | 1,268 | 1,237 | 1,243 | -0.24% | 471,700 | - | -0.8% |
| 06/16 | 1,250 | 1,256 | 1,235 | 1,246 | -1.19% | 616,000 | - | -0.56% |
| 06/15 | （自社株買い）取締役会(2026年3月31日)での決議状況(取得期間2026年4月1日～2026年9月30日) |
| 06/15 | 1,300 | 1,307 | 1,261 | 1,261 | -1.48% | 754,400 | - | +0.64% |
| 06/12 | 1,273 | 1,296 | 1,267 | 1,280 | +1.19% | 969,900 | - | +2.24% |
| 06/11 | 1,253 | 1,270 | 1,232 | 1,265 | +0.96% | 842,400 | - | +1.28% |
| 06/10 | 1,235 | 1,253 | 1,227 | 1,253 | +2.12% | 664,700 | - | +0.48% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,736,271株（0.47%）-0.1%義務消失 |
| 06/09 | 1,232 | 1,239 | 1,213 | 1,227 | -0.97% | 705,600 | - | -1.52% |
| 06/08 | 1,212 | 1,239 | 1,210 | 1,239 | +2.23% | 733,900 | - | -0.4% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,124,271株（0.57%）-0.12% |
| 06/05 | 1,201 | 1,220 | 1,196 | 1,212 | +1.68% | 529,500 | - | -2.65% |
| 06/04 | 1,220 | 1,237 | 1,191 | 1,192 | -1.73% | 663,400 | - | -4.41% |
| 06/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/03 | 1,209 | 1,232 | 1,203 | 1,213 | +0.83% | 719,500 | - | -2.96% |
| 06/02 | 1,188 | 1,211 | 1,179 | 1,203 | -0.58% | 661,100 | - | -3.84% |
| 06/01 | 1,220 | 1,232 | 1,199 | 1,210 | -1.63% | 577,800 | - | -3.43% |
| 05/29 | 1,222 | 1,245 | 1,220 | 1,230 | -1.28% | 1,518,300 | - | -1.99% |
| 05/28 | 1,250 | 1,258 | 1,234 | 1,246 | -1.03% | 711,100 | - | -0.8% |
| 05/27 | 1,284 | 1,297 | 1,259 | 1,259 | -1.95% | 616,100 | - | 0% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,535,681株（0.69%）-0.07% |
| 05/26 | 1,277 | 1,290 | 1,259 | 1,284 | +0.47% | 530,200 | - | +1.82% |
| 05/25 | 1,279 | 1,292 | 1,266 | 1,278 | -0.23% | 506,700 | - | +1.27% |
| 05/22 | 1,300 | 1,307 | 1,270 | 1,281 | -1.39% | 555,200 | - | +1.43% |
| 05/21 | 1,296 | 1,315 | 1,295 | 1,299 | +0.46% | 618,000 | - | +2.61% |
| 05/20 | 1,319 | 1,324 | 1,285 | 1,293 | 0% | 689,400 | - | +1.97% |
| 05/19 | 1,289 | 1,305 | 1,270 | 1,293 | +1.81% | 686,500 | - | +1.81% |
| 05/18 | 1,276 | 1,281 | 1,258 | 1,270 | -1.24% | 608,700 | - | -0.08% |
| 05/15 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/15 | （自社株買い）取締役会(2026年3月31日)での決議状況(取得期間2026年4月1日～2026年9月30日) |
| 05/15 | 1,266 | 1,286 | 1,262 | 1,286 | +1.9% | 708,800 | - | +1.1% |
| 05/14 | 1,257 | 1,265 | 1,242 | 1,262 | +1.2% | 709,500 | - | -0.79% |
| 05/13 | 1,250 | 1,262 | 1,242 | 1,247 | -0.56% | 756,900 | - | -2.12% |
| 05/11 | （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。
