| 2026 |
| 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) |
| 03/09 | 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% |
| 12/26 | 3,895 | 3,925 | 3,875 | 3,895 | 0% | 44,400 | 1509億102万 | +3.04% |
| 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 |
| 12/25 | 3,900 | 3,900 | 3,860 | 3,895 | +0.78% | 30,000 | 1509億102万 | +3.45% |
| 12/24 | 3,900 | 3,910 | 3,860 | 3,865 | -1.4% | 61,600 | 1497億3876万 | +3.15% |
| 12/23 | 3,900 | 3,920 | 3,885 | 3,920 | +0.51% | 64,600 | 1518億6958万 | +5.07% |
| 12/22 | 3,915 | 3,920 | 3,865 | 3,900 | -0.26% | 61,100 | 1510億9473万 | +4.98% |
| 12/19 | 3,840 | 3,920 | 3,840 | 3,910 | +1.16% | 110,800 | 1514億8216万 | +5.65% |
| 12/18 | 3,820 | 3,885 | 3,805 | 3,865 | +1.31% | 105,200 | 1497億3876万 | +4.8% |
| 12/17 | 3,775 | 3,825 | 3,750 | 3,815 | +0.53% | 96,800 | 1478億164万 | +3.78% |
| 12/16 | 3,800 | 3,830 | 3,780 | 3,795 | -0.65% | 88,700 | 1470億2680万 | +3.52% |
| 12/15 | 3,800 | 3,820 | 3,770 | 3,820 | 0% | 82,100 | 1479億9536万 | +4.43% |
| 12/12 | 3,770 | 3,820 | 3,740 | 3,820 | +2.96% | 159,300 | 1479億9536万 | +4.77% |
| 12/11 | 3,750 | 3,770 | 3,690 | 3,710 | 0% | 92,100 | 1437億3371万 | +2.06% |
| 12/10 | 3,865 | 3,865 | 3,710 | 3,710 | -4.26% | 165,500 | 1437億3371万 | +2.29% |
| 12/09 | 3,895 | 3,910 | 3,840 | 3,875 | +1.17% | 207,700 | 1501億2618万 | +7.01% |
| 12/08 | 3,800 | 3,905 | 3,760 | 3,830 | +4.36% | 408,600 | 1483億8278万 | +6.09% |
| 12/05 | （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 |
| 12/05 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 12/05 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/05 | 3,680 | 3,700 | 3,635 | 3,670 | -1.34% | 166,900 | 1421億8402万 | +1.86% |
| 12/04 | 3,680 | 3,730 | 3,675 | 3,720 | +0.68% | 90,500 | 1441億2113万 | +3.28% |
| 12/03 | 3,660 | 3,700 | 3,655 | 3,695 | +0.14% | 64,900 | 1431億5258万 | +2.61% |
| 12/02 | 3,705 | 3,750 | 3,670 | 3,690 | -1.6% | 81,100 | 1429億5886万 | +2.39% |
| 12/01 | 3,730 | 3,755 | 3,720 | 3,750 | -0.53% | 95,500 | 1452億8340万 | +3.99% |
| 11/28 | 3,680 | 3,770 | 3,680 | 3,770 | +2.03% | 126,800 | 1460億5824万 | +4.52% |
| 11/27 | 3,710 | 3,720 | 3,680 | 3,695 | -0.27% | 68,600 | 1431億5258万 | +2.55% |
| 11/26 | 3,630 | 3,725 | 3,630 | 3,705 | +2.77% | 125,600 | 1435億4000万 | +2.92% |
| 11/25 | 3,580 | 3,620 | 3,570 | 3,605 | +0.84% | 81,300 | 1396億6577万 | +0.22% |
| 11/21 | 3,525 | 3,575 | 3,505 | 3,575 | +1.71% | 108,000 | 1385億351万 | -0.61% |
| 11/20 | 3,500 | 3,540 | 3,480 | 3,515 | +1.74% | 56,200 | 1361億7897万 | -2.31% |
| 11/19 | 3,475 | 3,500 | 3,440 | 3,455 | -0.43% | 66,400 | 1338億5444万 | -4.05% |
| 11/18 | 3,505 | 3,525 | 3,455 | 3,470 | -1.14% | 79,200 | 1344億3557万 | -3.69% |
| 11/17 | 3,550 | 3,550 | 3,505 | 3,510 | -0.85% | 59,500 | 1359億8526万 | -2.66% |
| 11/14 | 3,555 | 3,560 | 3,520 | 3,540 | -1.26% | 68,800 | 1371億4753万 | -1.91% |
| 11/13 | 3,600 | 3,620 | 3,555 | 3,585 | 0% | 81,900 | 1388億9093万 | -0.72% |
| 11/12 | 3,560 | 3,600 | 3,560 | 3,585 | +0.99% | 86,600 | 1388億9093万 | -0.69% |
| 11/11 | 3,595 | 3,610 | 3,530 | 3,550 | -1.25% | 62,700 | 1375億3495万 | -1.66% |
| 11/10 | 3,565 | 3,605 | 3,555 | 3,595 | +1.7% | 53,100 | 1392億7835万 | -0.33% |
| 11/07 | 3,490 | 3,540 | 3,485 | 3,535 | +0.28% | 59,200 | 1369億5382万 | -1.86% |
| 11/06 | 3,535 | 3,560 | 3,500 | 3,525 | 0% | 59,800 | 1365億6639万 | -2.11% |
| 11/05 | 3,565 | 3,570 | 3,465 | 3,525 | -0.98% | 77,800 | 1365億6639万 | -2.19% |
| 11/04 | 3,525 | 3,595 | 3,490 | 3,560 | -0.97% | 90,400 | 1379億2237万 | -1.3% |
| 10/31 | 3,660 | 3,660 | 3,555 | 3,595 | -1.78% | 92,900 | 1392億7835万 | -0.39% |
| 10/30 | 3,600 | 3,680 | 3,600 | 3,660 | +0.41% | 166,900 | 1417億9660万 | +1.47% |
| 10/29 | 3,695 | 3,695 | 3,645 | 3,645 | -0.95% | 252,800 | 1412億1546万 | +1.14% |
| 10/28 | 3,760 | 3,760 | 3,665 | 3,680 | -2.65% | 100,900 | 1425億7144万 | +2.25% |
| 10/27 | 3,770 | 3,800 | 3,750 | 3,780 | +0.93% | 105,400 | 1464億4567万 | +5.15% |
| 10/24 | 3,760 | 3,775 | 3,730 | 3,745 | -0.4% | 54,000 | 1450億8969万 | +4.43% |
| 10/23 | 3,665 | 3,760 | 3,660 | 3,760 | +2.04% | 97,600 | 1456億7082万 | +5.15% |
| 10/22 | 3,615 | 3,690 | 3,600 | 3,685 | +2.22% | 81,600 | 1427億6515万 | +3.28% |
| 10/21 | 3,640 | 3,640 | 3,600 | 3,605 | -0.96% | 62,500 | 1396億6577万 | +1.26% |
| 10/20 | 3,645 | 3,660 | 3,625 | 3,640 | +1.25% | 70,000 | 1410億2175万 | +2.39% |
| 10/17 | 3,555 | 3,600 | 3,555 | 3,595 | -0.14% | 51,900 | 1392億7835万 | +1.27% |
| 10/16 | 3,595 | 3,605 | 3,580 | 3,600 | +0.28% | 75,800 | 1394億7206万 | +1.52% |
| 10/15 | 3,545 | 3,590 | 3,540 | 3,590 | +1.99% | 79,800 | 1390億8464万 | +1.33% |
| 10/14 | 3,515 | 3,565 | 3,490 | 3,520 | -0.85% | 93,600 | 1363億7268万 | -0.71% |
| 10/10 | 3,550 | 3,580 | 3,525 | 3,550 | -0.98% | 82,200 | 1375億3495万 | 0% |
| 10/09 | 3,575 | 3,600 | 3,565 | 3,585 | +0.28% | 66,100 | 1388億9093万 | +0.93% |
| 10/08 | 3,590 | 3,610 | 3,570 | 3,575 | 0% | 47,800 | 1385億351万 | +0.73% |
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。
