| 2026 |
| 06/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 06/01 | （IR情報）15:30 2026年10月期業績予想の修正に関するお知らせ |
| 06/01 | 4,975 | 4,975 | 4,885 | 4,930 | -0.9% | 145,900 | 1909億9924万 | +3.42% |
| 05/29 | 5,000 | 5,030 | 4,975 | 4,975 | +0.1% | 158,900 | 1927億4264万 | +4.69% |
| 05/28 | 4,940 | 4,990 | 4,900 | 4,970 | +0.61% | 111,800 | 1925億4893万 | +5.01% |
| 05/27 | 4,925 | 4,975 | 4,905 | 4,940 | +0.2% | 122,800 | 1913億8667万 | +4.75% |
| 05/26 | 4,905 | 4,970 | 4,855 | 4,930 | +0.61% | 76,600 | 1909億9924万 | +4.92% |
| 05/25 | 4,885 | 4,915 | 4,850 | 4,900 | +1.45% | 87,100 | 1898億3698万 | +4.72% |
| 05/22 | 4,800 | 4,830 | 4,775 | 4,830 | +0.63% | 74,000 | 1871億2502万 | +3.58% |
| 05/21 | 4,815 | 4,840 | 4,780 | 4,800 | +0.42% | 77,400 | 1859億6275万 | +3.29% |
| 05/20 | 4,860 | 4,860 | 4,730 | 4,780 | -2.45% | 147,700 | 1851億8791万 | +3.15% |
| 05/19 | 4,855 | 4,920 | 4,840 | 4,900 | +2.4% | 118,800 | 1898億3698万 | +6.01% |
| 05/18 | 4,805 | 4,805 | 4,755 | 4,785 | -0.42% | 100,300 | 1853億8162万 | +3.84% |
| 05/15 | 4,790 | 4,860 | 4,750 | 4,805 | +0.42% | 125,200 | 1861億5646万 | +4.57% |
| 05/14 | 4,780 | 4,845 | 4,750 | 4,785 | +0.53% | 125,600 | 1853億8162万 | +4.48% |
| 05/13 | 4,670 | 4,790 | 4,670 | 4,760 | +2.04% | 181,000 | 1844億1306万 | +4.25% |
| 05/12 | 4,710 | 4,755 | 4,650 | 4,665 | -0.64% | 95,800 | 1807億3255万 | +2.48% |
| 05/11 | 4,765 | 4,800 | 4,665 | 4,695 | -0.42% | 92,900 | 1818億9482万 | +3.32% |
| 05/08 | （自社株買い）取締役会(2025年12月5日)での決議状況(取得期間2025年12月8日～2026年6月30日) |
| 05/08 | 4,735 | 4,770 | 4,695 | 4,715 | -1.15% | 131,400 | 1826億6966万 | +4.08% |
| 05/07 | 4,670 | 4,800 | 4,670 | 4,770 | +3.02% | 165,500 | 1848億48万 | +5.62% |
| 05/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 05/01 | 4,665 | 4,675 | 4,545 | 4,630 | -0.22% | 162,500 | 1793億7657万 | +2.87% |
| 04/30 | 4,580 | 4,660 | 4,525 | 4,640 | -0.22% | 133,000 | 1797億6399万 | +3.32% |
| 04/28 | 4,630 | 4,665 | 4,580 | 4,650 | -0.32% | 197,000 | 1801億5142万 | +3.77% |
| 04/27 | 4,620 | 4,700 | 4,545 | 4,665 | +1.41% | 313,100 | 1807億3255万 | +4.43% |
| 04/24 | 4,550 | 4,655 | 4,500 | 4,600 | +1.43% | 194,300 | 1782億1430万 | +3.42% |
| 04/23 | 4,500 | 4,545 | 4,450 | 4,535 | +0.44% | 114,100 | 1756億9606万 | +2.19% |
| 04/22 | 4,550 | 4,570 | 4,515 | 4,515 | -0.77% | 81,400 | 1749億2121万 | +1.76% |
| 04/21 | 4,550 | 4,585 | 4,530 | 4,550 | +1% | 110,100 | 1762億7719万 | +2.69% |
| 04/20 | 4,590 | 4,595 | 4,470 | 4,505 | -1.21% | 138,300 | 1745億3379万 | +1.85% |
| 04/17 | 4,500 | 4,590 | 4,500 | 4,560 | +1.33% | 158,100 | 1766億6461万 | +3.21% |
| 04/16 | 4,440 | 4,515 | 4,430 | 4,500 | +1.24% | 113,500 | 1743億4008万 | +2.04% |
| 04/15 | 4,495 | 4,525 | 4,440 | 4,445 | -1% | 101,300 | 1722億926万 | +0.95% |
| 04/14 | 4,440 | 4,510 | 4,440 | 4,490 | +1.47% | 105,400 | 1739億5266万 | +2.39% |
| 04/13 | 4,455 | 4,500 | 4,395 | 4,425 | -1.01% | 75,300 | 1714億3441万 | +1.4% |
| 04/10 | （自社株買い）取締役会(2025年12月5日)での決議状況(取得期間2025年12月8日～2026年6月30日) |
| 04/10 | 4,525 | 4,565 | 4,465 | 4,470 | -0.22% | 99,900 | 1731億7781万 | +2.74% |
| 04/09 | 4,550 | 4,570 | 4,480 | 4,480 | -1.65% | 128,400 | 1735億6523万 | +3.3% |
| 04/08 | 4,530 | 4,555 | 4,485 | 4,555 | +2.13% | 126,500 | 1764億7090万 | +5.51% |
| 04/07 | 4,480 | 4,520 | 4,445 | 4,460 | +0.56% | 93,000 | 1727億9039万 | +3.6% |
| 04/06 | 4,460 | 4,480 | 4,435 | 4,435 | +0.11% | 62,000 | 1718億2183万 | +3.14% |
| 04/03 | 4,390 | 4,445 | 4,390 | 4,430 | +0.57% | 49,900 | 1716億2812万 | +3.1% |
| 04/02 | 4,490 | 4,535 | 4,385 | 4,405 | -1.45% | 89,400 | 1706億5957万 | +2.7% |
| 04/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 04/01 | 4,415 | 4,470 | 4,370 | 4,470 | +2.88% | 87,700 | 1731億7781万 | +4.39% |
| 03/31 | 4,350 | 4,420 | 4,330 | 4,345 | -0.57% | 95,300 | 1683億3503万 | +1.71% |
| 03/30 | 4,260 | 4,385 | 4,245 | 4,370 | -0.68% | 118,700 | 1693億359万 | +2.49% |
| 03/27 | 4,335 | 4,420 | 4,325 | 4,400 | +0.8% | 118,100 | 1704億6586万 | +3.36% |
| 03/26 | 4,425 | 4,450 | 4,320 | 4,365 | -0.68% | 75,800 | 1691億988万 | +2.8% |
| 03/25 | 4,360 | 4,420 | 4,350 | 4,395 | +2.21% | 96,100 | 1702億7214万 | +3.83% |
| 03/24 | 4,265 | 4,320 | 4,245 | 4,300 | +2.5% | 100,100 | 1665億9163万 | +1.97% |
| 03/23 | 4,290 | 4,300 | 4,135 | 4,195 | -3.78% | 109,700 | 1625億2370万 | -0.29% |
| 03/19 | 4,430 | 4,440 | 4,350 | 4,360 | -3.11% | 110,600 | 1689億1617万 | +3.74% |
| 03/18 | 4,410 | 4,500 | 4,395 | 4,500 | +3.21% | 81,900 | 1743億4008万 | +7.42% |
| 03/17 | 4,395 | 4,435 | 4,350 | 4,360 | +0.23% | 75,200 | 1689億1617万 | +4.63% |
| 03/16 | 4,370 | 4,390 | 4,325 | 4,350 | -0.68% | 112,800 | 1685億2874万 | +4.92% |
| 03/13 | 4,295 | 4,415 | 4,280 | 4,380 | +0.46% | 121,600 | 1696億9101万 | +6.21% |
| 03/12 | 4,335 | 4,410 | 4,285 | 4,360 | +0.58% | 175,600 | 1689億1617万 | +6.29% |
| 03/11 | 4,205 | 4,450 | 4,185 | 4,335 | +8.51% | 377,100 | 1679億4761万 | +6.3% |
| 03/10 | （IR情報）15:30 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/10 | （自社株買い）取締役会(2025年12月5日)での決議状況(取得期間2025年12月8日～2026年6月30日) |
| 03/10 | 4,020 | 4,045 | 3,975 | 3,995 | +0.88% | 156,600 | 1547億7525万 | -1.46% |
| 03/09 | 3,835 | 3,970 | 3,835 | 3,960 | -3.65% | 163,600 | 1534億1927万 | -2.05% |
| 03/06 | 4,090 | 4,110 | 4,000 | 4,110 | 0% | 97,700 | 1592億3061万 | +1.86% |
| 03/05 | 4,165 | 4,210 | 4,075 | 4,110 | +3.01% | 147,100 | 1592億3061万 | +2.21% |
| 03/04 | 4,110 | 4,130 | 3,945 | 3,990 | -5.79% | 113,400 | 1545億8154万 | -0.45% |
| 03/03 | 4,330 | 4,330 | 4,205 | 4,235 | -2.53% | 135,800 | 1640億7339万 | +5.82% |
| 03/02 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 03/02 | 4,290 | 4,360 | 4,265 | 4,345 | -0.34% | 138,400 | 1683億3503万 | +8.9% |
| 02/27 | 4,265 | 4,360 | 4,245 | 4,360 | +2.95% | 132,300 | 1689億1617万 | +9.74% |
| 02/26 | 4,275 | 4,285 | 4,220 | 4,235 | 0% | 101,400 | 1640億7339万 | +7.08% |
| 02/25 | 4,230 | 4,240 | 4,155 | 4,235 | +0.59% | 100,500 | 1640億7339万 | +7.35% |
| 02/24 | 4,145 | 4,225 | 4,095 | 4,210 | +1.57% | 112,600 | 1631億483万 | +6.93% |
| 02/20 | 4,185 | 4,220 | 4,145 | 4,145 | -1.43% | 102,800 | 1605億8658万 | +5.44% |
| 02/19 | 4,130 | 4,215 | 4,125 | 4,205 | +2.19% | 149,900 | 1629億1112万 | +7.11% |
| 02/18 | 4,095 | 4,180 | 4,025 | 4,115 | +2.11% | 119,900 | 1594億2432万 | +5% |
| 02/17 | 4,015 | 4,060 | 4,000 | 4,030 | +0.37% | 81,600 | 1561億3123万 | +2.96% |
| 02/16 | 4,055 | 4,055 | 3,975 | 4,015 | -0.74% | 81,100 | 1555億5009万 | +2.63% |
| 02/13 | 4,100 | 4,120 | 3,995 | 4,045 | -1.22% | 86,500 | 1567億1236万 | +3.45% |
| 02/12 | 4,035 | 4,115 | 4,000 | 4,095 | +2.12% | 118,400 | 1586億4947万 | +4.79% |
| 02/10 | （自社株買い）取締役会(2025年12月5日)での決議状況(取得期間2025年12月8日～2026年6月30日) |
| 02/10 | 3,950 | 4,025 | 3,950 | 4,010 | +1.91% | 126,000 | 1553億5638万 | +2.69% |
| 02/09 | 3,910 | 3,965 | 3,880 | 3,935 | +2.47% | 111,800 | 1524億5071万 | +0.79% |
| 02/06 | 3,820 | 3,840 | 3,775 | 3,840 | +0.92% | 74,700 | 1487億7020万 | -1.61% |
| 02/05 | 3,840 | 3,840 | 3,795 | 3,805 | -0.39% | 130,700 | 1474億1422万 | -2.61% |
| 02/04 | 3,790 | 3,820 | 3,770 | 3,820 | +1.06% | 106,500 | 1479億9536万 | -2.33% |
| 02/03 | 3,795 | 3,825 | 3,760 | 3,780 | +1.34% | 99,300 | 1464億4567万 | -3.42% |
| 02/02 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 02/02 | 3,760 | 3,795 | 3,725 | 3,730 | +0.27% | 97,400 | 1445億855万 | -4.77% |
| 01/30 | 3,765 | 3,765 | 3,690 | 3,720 | -0.67% | 87,800 | 1441億2113万 | -5.22% |
| 01/29 | 3,745 | 3,765 | 3,700 | 3,745 | -0.4% | 93,000 | 1450億8969万 | -4.76% |
| 01/28 | 3,755 | 3,775 | 3,735 | 3,760 | -1.05% | 186,000 | 1456億7082万 | -4.54% |
| 01/27 | 3,830 | 3,830 | 3,770 | 3,800 | -0.91% | 125,900 | 1472億2051万 | -3.63% |
| 01/26 | 3,875 | 3,885 | 3,835 | 3,835 | -2.29% | 100,000 | 1485億7649万 | -2.76% |
| 01/23 | 3,965 | 3,980 | 3,900 | 3,925 | 0% | 107,300 | 1520億6329万 | -0.43% |
| 01/22 | （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 |
| 01/22 | 3,925 | 3,945 | 3,895 | 3,925 | +0.26% | 134,400 | 1520億6329万 | -0.33% |
| 01/21 | 3,920 | 3,930 | 3,895 | 3,915 | -1.63% | 93,700 | 1516億7587万 | -0.48% |
| 01/20 | 4,015 | 4,025 | 3,955 | 3,980 | -1.61% | 105,600 | 1541億9411万 | +1.4% |
| 01/19 | 4,050 | 4,070 | 3,995 | 4,045 | -0.12% | 89,500 | 1567億1236万 | +3.32% |
| 01/16 | 4,015 | 4,055 | 3,990 | 4,050 | +0.75% | 136,000 | 1569億607万 | +3.63% |
| 01/15 | 3,975 | 4,020 | 3,970 | 4,020 | -0.12% | 85,400 | 1557億4380万 | +3.1% |
| 01/14 | 3,990 | 4,030 | 3,975 | 4,025 | +0.75% | 179,600 | 1559億3752万 | +3.6% |
| 01/13 | 3,985 | 4,025 | 3,930 | 3,995 | +0.25% | 199,900 | 1547億7525万 | +3.15% |
| 01/09 | （自社株買い）取締役会(2025年12月5日)での決議状況(取得期間2025年12月8日～2026年6月30日) |
| 01/09 | 3,980 | 4,010 | 3,975 | 3,985 | +0.38% | 76,000 | 1543億8783万 | +3.21% |
| 01/08 | 3,970 | 4,005 | 3,960 | 3,970 | -0.25% | 73,500 | 1538億669万 | +3.14% |
| 01/07 | 3,975 | 4,025 | 3,965 | 3,980 | -1.36% | 84,500 | 1541億9411万 | +3.65% |
| 01/06 | 4,010 | 4,040 | 3,990 | 4,035 | +1.38% | 97,400 | 1563億2494万 | +5.3% |
| 01/05 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 01/05 | 3,955 | 4,040 | 3,945 | 3,980 | +1.66% | 155,700 | 1541億9411万 | +4.24% |
| 2025 |
| 12/30 | 3,945 | 3,950 | 3,905 | 3,915 | -0.76% | 55,300 | 1516億7587万 | +2.84% |
| 12/29 | 3,895 | 3,945 | 3,875 | 3,945 | +1.28% | 91,400 | 1528億3814万 | +3.95% |
| 12/25 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 12/25 | （IR情報）15:30 役員人事に関するお知らせ |
| 12/25 | （IR情報）15:30 役員の異動に関するお知らせ |
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。
