| 2026 |
| 03/06 | 2,581 | 2,603 | 2,549 | 2,600 | -0.08% | 88,400 | 966億8767万 | +4.92% |
| 03/05 | 2,568 | 2,620 | 2,555 | 2,602 | +4% | 154,400 | 967億6204万 | +5.56% |
| 03/04 | 2,520 | 2,563 | 2,473 | 2,502 | -2.83% | 178,800 | 930億4329万 | +2.04% |
| 03/03 | 2,612 | 2,612 | 2,566 | 2,575 | -1.9% | 147,800 | 957億5798万 | +5.32% |
| 03/02 | 2,580 | 2,626 | 2,563 | 2,625 | +1% | 167,900 | 976億1736万 | +7.8% |
| 02/27 | 2,569 | 2,609 | 2,560 | 2,599 | +0.93% | 169,100 | 966億5048万 | +7.31% |
| 02/26 | 2,550 | 2,575 | 2,544 | 2,575 | +0.98% | 127,500 | 957億5798万 | +6.85% |
| 02/25 | 2,563 | 2,570 | 2,535 | 2,550 | -0.39% | 89,500 | 948億2829万 | +6.29% |
| 02/24 | 2,520 | 2,572 | 2,509 | 2,560 | +1.71% | 119,400 | 952億17万 | +7.16% |
| 02/20 | 2,475 | 2,524 | 2,470 | 2,517 | +0.68% | 107,200 | 936億110万 | +5.8% |
| 02/19 | （IR情報）15:30 役員人事について |
| 02/19 | 2,478 | 2,500 | 2,456 | 2,500 | +0.73% | 102,200 | 929億6891万 | +5.44% |
| 02/18 | 2,500 | 2,500 | 2,480 | 2,482 | +0.04% | 66,400 | 922億9954万 | +5.08% |
| 02/17 | 2,501 | 2,518 | 2,475 | 2,481 | -0.8% | 93,400 | 922億6235万 | +5.48% |
| 02/16 | 2,507 | 2,512 | 2,482 | 2,501 | +1.3% | 103,200 | 930億610万 | +6.79% |
| 02/13 | 2,464 | 2,485 | 2,452 | 2,469 | +0.53% | 82,000 | 918億1610万 | +5.92% |
| 02/12 | 2,415 | 2,463 | 2,412 | 2,456 | +2.33% | 115,900 | 913億3266万 | +5.86% |
| 02/10 | 2,400 | 2,408 | 2,383 | 2,400 | +0.59% | 99,200 | 892億5016万 | +3.9% |
| 02/09 | 2,400 | 2,404 | 2,378 | 2,386 | +0.08% | 178,700 | 887億2953万 | +3.56% |
| 02/06 | 2,370 | 2,386 | 2,367 | 2,384 | +0.55% | 83,600 | 886億5515万 | +3.7% |
| 02/05 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月31日) |
| 02/05 | 2,415 | 2,416 | 2,371 | 2,371 | -0.71% | 110,200 | 881億7172万 | +3.45% |
| 02/04 | 2,384 | 2,403 | 2,376 | 2,388 | +0.51% | 71,500 | 888億390万 | +4.51% |
| 02/03 | 2,358 | 2,388 | 2,356 | 2,376 | +1.06% | 84,200 | 883億5765万 | +4.3% |
| 02/02 | 2,390 | 2,401 | 2,346 | 2,351 | -1.51% | 123,600 | 874億2797万 | +3.57% |
| 01/30 | （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 |
| 01/30 | 2,315 | 2,390 | 2,306 | 2,387 | +3.11% | 157,200 | 887億6672万 | +5.9% |
| 01/29 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 2,286 | 2,319 | 2,266 | 2,315 | +1.85% | 158,500 | 860億8921万 | +3.53% |
| 01/28 | 2,284 | 2,284 | 2,261 | 2,273 | -0.61% | 105,500 | 845億2733万 | +2.34% |
| 01/27 | 2,311 | 2,311 | 2,286 | 2,287 | -1.04% | 110,500 | 850億4796万 | +3.62% |
| 01/26 | 2,320 | 2,327 | 2,311 | 2,311 | -0.77% | 97,900 | 859億4046万 | +5.43% |
| 01/23 | 2,318 | 2,331 | 2,318 | 2,329 | +0.91% | 189,000 | 866億984万 | +7.03% |
| 01/22 | 2,302 | 2,322 | 2,300 | 2,308 | +0.87% | 101,500 | 858億2890万 | +6.85% |
| 01/21 | 2,283 | 2,294 | 2,269 | 2,288 | -0.52% | 139,200 | 850億8515万 | +6.72% |
| 01/20 | 2,324 | 2,325 | 2,300 | 2,300 | -0.65% | 70,800 | 855億3140万 | +8.08% |
| 01/19 | 2,317 | 2,324 | 2,303 | 2,315 | +0.78% | 60,600 | 860億8921万 | +9.61% |
| 01/16 | 2,311 | 2,314 | 2,289 | 2,297 | -0.61% | 98,800 | 854億1984万 | +9.64% |
| 01/15 | 2,274 | 2,319 | 2,274 | 2,311 | +1.63% | 123,400 | 859億4046万 | +11.16% |
| 01/14 | 2,253 | 2,277 | 2,250 | 2,274 | +1.34% | 73,300 | 845億6452万 | +10.33% |
| 01/13 | 2,258 | 2,272 | 2,244 | 2,244 | +0.31% | 90,500 | 834億4890万 | +9.73% |
| 01/09 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月31日) |
| 01/09 | 2,227 | 2,248 | 2,225 | 2,237 | +1.18% | 100,000 | 831億8858万 | +10.14% |
| 01/08 | 2,225 | 2,228 | 2,207 | 2,211 | +0.27% | 92,200 | 822億2171万 | +9.62% |
| 01/07 | 2,214 | 2,220 | 2,202 | 2,205 | -0.41% | 104,700 | 819億9858万 | +9.92% |
| 01/06 | 2,239 | 2,244 | 2,214 | 2,214 | -1.12% | 135,500 | 823億3327万 | +10.98% |
| 01/05 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 2,284 | 2,285 | 2,239 | 2,239 | -0.71% | 190,500 | 832億6296万 | +12.85% |
| 2025 |
| 12/30 | 2,220 | 2,255 | 2,219 | 2,255 | +1.9% | 143,300 | 838億5796万 | +14.35% |
| 12/29 | 2,210 | 2,214 | 2,201 | 2,213 | +0.32% | 127,700 | 822億9608万 | +12.97% |
| 12/26 | 2,200 | 2,218 | 2,200 | 2,206 | +0.46% | 135,800 | 820億3577万 | +13.24% |
| 12/25 | 2,197 | 2,211 | 2,182 | 2,196 | +0.27% | 238,100 | 816億6389万 | +13.43% |
| 12/24 | 2,169 | 2,195 | 2,141 | 2,190 | +12.94% | 641,700 | 814億4077万 | +13.83% |
| 12/23 | （IR情報）16:00 株主優待制度の新設に関するお知らせ |
| 12/23 | 1,933 | 1,947 | 1,933 | 1,939 | -0.05% | 30,600 | 721億669万 | +1.41% |
| 12/22 | 1,940 | 1,942 | 1,925 | 1,940 | +0.05% | 47,800 | 721億4387万 | +1.57% |
| 12/19 | 1,938 | 1,944 | 1,931 | 1,939 | +0.05% | 70,200 | 721億669万 | +1.57% |
| 12/18 | 1,909 | 1,938 | 1,902 | 1,938 | +1.73% | 49,000 | 720億6950万 | +1.57% |
| 12/17 | 1,920 | 1,920 | 1,900 | 1,905 | -0.73% | 33,200 | 708億4231万 | -0.1% |
| 12/16 | 1,921 | 1,924 | 1,911 | 1,919 | -0.05% | 57,300 | 713億6294万 | +0.63% |
| 12/15 | 1,900 | 1,922 | 1,898 | 1,920 | +1.11% | 40,900 | 714億12万 | +0.68% |
| 12/12 | 1,907 | 1,907 | 1,895 | 1,899 | +0.64% | 39,100 | 706億1918万 | -0.37% |
| 12/11 | 1,917 | 1,918 | 1,887 | 1,887 | -1.05% | 51,700 | 701億7293万 | -1% |
| 12/10 | 1,898 | 1,911 | 1,894 | 1,907 | +0.85% | 74,400 | 709億1669万 | +0.1% |
| 12/09 | 1,891 | 1,899 | 1,877 | 1,891 | +0.05% | 50,600 | 703億2168万 | -0.68% |
| 12/08 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月31日) |
| 12/08 | 1,858 | 1,890 | 1,858 | 1,890 | +1.78% | 59,000 | 702億8450万 | -0.63% |
| 12/05 | 1,888 | 1,888 | 1,857 | 1,857 | -1.9% | 79,800 | 690億5731万 | -2.31% |
| 12/04 | 1,881 | 1,897 | 1,878 | 1,893 | +0.75% | 51,100 | 703億9606万 | -0.47% |
| 12/03 | 1,900 | 1,901 | 1,878 | 1,879 | -1.05% | 107,800 | 698億7543万 | -1.21% |
| 12/02 | 1,919 | 1,919 | 1,889 | 1,899 | -1.25% | 85,500 | 706億1918万 | -0.31% |
| 12/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,947 | 1,947 | 1,922 | 1,923 | -1.23% | 60,000 | 715億1169万 | +0.89% |
| 11/28 | 1,942 | 1,950 | 1,933 | 1,947 | +0.62% | 63,000 | 724億419万 | +2.1% |
| 11/27 | 1,945 | 1,946 | 1,928 | 1,935 | -0.21% | 47,100 | 719億5794万 | +1.47% |
| 11/26 | 1,935 | 1,942 | 1,930 | 1,939 | +0.21% | 58,900 | 721億669万 | +1.73% |
| 11/25 | 1,934 | 1,943 | 1,924 | 1,935 | +0.1% | 84,700 | 719億5794万 | +1.52% |
| 11/21 | 1,915 | 1,933 | 1,915 | 1,933 | +1.2% | 74,700 | 718億8356万 | +1.42% |
| 11/20 | 1,897 | 1,914 | 1,893 | 1,910 | +1.06% | 57,400 | 710億2825万 | +0.26% |
| 11/19 | 1,884 | 1,897 | 1,877 | 1,890 | +0.8% | 39,600 | 702億8450万 | -0.84% |
| 11/18 | 1,900 | 1,907 | 1,875 | 1,875 | -1.32% | 45,100 | 697億2668万 | -1.63% |
| 11/17 | 1,906 | 1,909 | 1,897 | 1,900 | -0.37% | 25,700 | 706億5637万 | -0.47% |
| 11/14 | 1,920 | 1,920 | 1,904 | 1,907 | -0.47% | 40,500 | 709億1669万 | -0.26% |
| 11/13 | 1,922 | 1,931 | 1,910 | 1,916 | -0.16% | 42,400 | 712億5137万 | +0.16% |
| 11/12 | 1,914 | 1,931 | 1,913 | 1,919 | +0.63% | 55,500 | 713億6294万 | +0.21% |
| 11/11 | 1,900 | 1,907 | 1,888 | 1,907 | -0.26% | 34,700 | 709億1669万 | -0.52% |
| 11/10 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月31日) |
| 11/10 | 1,918 | 1,918 | 1,896 | 1,912 | +0.31% | 46,000 | 711億262万 | -0.31% |
| 11/07 | 1,888 | 1,906 | 1,882 | 1,906 | +1.01% | 50,300 | 708億7950万 | -0.57% |
| 11/06 | 1,885 | 1,903 | 1,878 | 1,887 | +0.59% | 75,300 | 701億7293万 | -1.62% |
| 11/05 | 1,869 | 1,881 | 1,863 | 1,876 | +0.43% | 101,300 | 697億6387万 | -2.39% |
| 11/04 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 11/04 | 1,848 | 1,874 | 1,835 | 1,868 | +1.08% | 112,400 | 694億6637万 | -2.96% |
| 10/31 | 1,832 | 1,859 | 1,823 | 1,848 | -1.28% | 139,000 | 687億2262万 | -4.3% |
| 10/30 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 1,871 | 1,884 | 1,856 | 1,872 | -0.27% | 250,200 | 696億1512万 | -3.31% |
| 10/29 | 1,897 | 1,899 | 1,866 | 1,877 | -0.95% | 81,700 | 698億106万 | -3.2% |
| 10/28 | 1,934 | 1,934 | 1,895 | 1,895 | -2.57% | 76,600 | 704億7043万 | -2.42% |
| 10/27 | 1,931 | 1,948 | 1,931 | 1,945 | +0.93% | 50,500 | 723億2981万 | 0% |
| 10/24 | 1,949 | 1,952 | 1,927 | 1,927 | -1.13% | 44,700 | 716億6044万 | -0.98% |
| 10/23 | 1,939 | 1,954 | 1,935 | 1,949 | +0.52% | 34,500 | 724億7856万 | +0.1% |
| 10/22 | 1,930 | 1,945 | 1,930 | 1,939 | +0.83% | 51,000 | 721億669万 | -0.51% |
| 10/21 | 1,931 | 1,938 | 1,923 | 1,923 | -0.52% | 41,900 | 715億1169万 | -1.44% |
| 10/20 | 1,936 | 1,940 | 1,924 | 1,933 | +0.16% | 35,800 | 718億8356万 | -1.07% |
| 10/17 | 1,924 | 1,936 | 1,921 | 1,930 | +0.31% | 39,300 | 717億7200万 | -1.33% |
| 10/16 | 1,924 | 1,930 | 1,911 | 1,924 | +0.52% | 51,700 | 715億4887万 | -1.74% |
| 10/15 | 1,921 | 1,927 | 1,908 | 1,914 | +0.16% | 42,500 | 711億7700万 | -2.4% |
| 10/14 | 1,904 | 1,929 | 1,893 | 1,911 | -1.14% | 63,900 | 710億6544万 | -2.75% |
| 10/10 | 1,965 | 1,965 | 1,914 | 1,933 | -2.32% | 64,200 | 718億8356万 | -1.78% |
| 10/09 | 1,984 | 1,999 | 1,970 | 1,979 | +1.8% | 95,500 | 735億9419万 | +0.46% |
| 10/08 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月31日) |
| 10/08 | 1,959 | 1,970 | 1,944 | 1,944 | -0.77% | 48,200 | 722億9263万 | -1.32% |
| 10/07 | 1,950 | 1,959 | 1,948 | 1,959 | +0.1% | 45,300 | 728億5044万 | -0.61% |
| 10/01 | （IR情報）16:00 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。
