| 2026 |
| 07/15 | 3,620 | 3,640 | 3,585 | 3,605 | +0.28% | 72,100 | 1811億2048万 | +4.67% |
| 07/14 | 3,620 | 3,635 | 3,570 | 3,595 | +0.42% | 86,100 | 1806億1807万 | +4.63% |
| 07/13 | （IR情報）11:00 自己株式の取得結果及び取得終了と自己株式消却のお知らせ |
| 07/13 | 3,590 | 3,605 | 3,565 | 3,580 | +0.99% | 94,500 | 1798億6444万 | +4.46% |
| 07/10 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付並びに自己株式の消却に関するお知らせ |
| 07/10 | 3,530 | 3,555 | 3,500 | 3,545 | 0% | 67,800 | 1781億599万 | +3.65% |
| 07/09 | 3,520 | 3,580 | 3,520 | 3,545 | +0.14% | 50,500 | 1781億599万 | +3.81% |
| 07/08 | 3,570 | 3,575 | 3,540 | 3,540 | 0% | 65,600 | 1778億5478万 | +3.81% |
| 07/07 | 3,520 | 3,555 | 3,510 | 3,540 | +1% | 82,100 | 1778億5478万 | +3.9% |
| 07/06 | 3,470 | 3,520 | 3,455 | 3,505 | +0.43% | 72,800 | 1760億9633万 | +2.97% |
| 07/03 | 3,515 | 3,525 | 3,475 | 3,490 | +1.31% | 75,700 | 1753億4271万 | +2.59% |
| 07/02 | 3,450 | 3,490 | 3,425 | 3,445 | +1.62% | 87,400 | 1730億8185万 | +1.35% |
| 07/01 | 3,400 | 3,410 | 3,365 | 3,390 | -0.73% | 133,200 | 1703億1856万 | -0.21% |
| 06/30 | 3,430 | 3,450 | 3,410 | 3,415 | +0.29% | 105,400 | 1715億7460万 | +0.53% |
| 06/29 | 3,395 | 3,445 | 3,375 | 3,405 | +0.89% | 117,800 | 1710億7219万 | +0.27% |
| 06/26 | 3,355 | 3,375 | 3,320 | 3,375 | +1.96% | 64,600 | 1695億6494万 | -0.56% |
| 06/25 | 3,360 | 3,360 | 3,310 | 3,310 | -1.19% | 113,900 | 1662億9925万 | -2.53% |
| 06/24 | 3,340 | 3,385 | 3,335 | 3,350 | +0.3% | 66,400 | 1683億891万 | -1.53% |
| 06/23 | 3,350 | 3,355 | 3,310 | 3,340 | -0.89% | 113,600 | 1678億649万 | -1.97% |
| 06/22 | 3,355 | 3,385 | 3,345 | 3,370 | 0% | 133,900 | 1693億1374万 | -1.35% |
| 06/19 | 3,370 | 3,390 | 3,350 | 3,370 | -0.44% | 162,700 | 1693億1374万 | -1.46% |
| 06/18 | 3,345 | 3,385 | 3,335 | 3,385 | +1.35% | 79,700 | 1700億6736万 | -1.17% |
| 06/17 | 3,420 | 3,420 | 3,340 | 3,340 | -1.04% | 75,100 | 1678億649万 | -2.6% |
| 06/16 | 3,400 | 3,400 | 3,340 | 3,375 | -0.88% | 89,200 | 1695億6494万 | -1.89% |
| 06/15 | 3,430 | 3,460 | 3,395 | 3,405 | -0.73% | 64,700 | 1710億7219万 | -1.22% |
| 06/12 | 3,415 | 3,475 | 3,405 | 3,430 | -0.44% | 101,500 | 1723億2822万 | -0.69% |
| 06/11 | 3,415 | 3,445 | 3,405 | 3,445 | +1.03% | 83,800 | 1730億8185万 | -0.46% |
| 06/10 | 3,375 | 3,420 | 3,360 | 3,410 | +1.04% | 82,900 | 1713億2339万 | -1.64% |
| 06/09 | 3,405 | 3,405 | 3,360 | 3,375 | -0.88% | 91,300 | 1695億6494万 | -2.85% |
| 06/08 | 3,420 | 3,450 | 3,390 | 3,405 | -0.29% | 105,200 | 1710億7219万 | -2.24% |
| 06/05 | 3,390 | 3,440 | 3,380 | 3,415 | -0.29% | 145,100 | 1715億7460万 | -2.18% |
| 06/04 | 3,395 | 3,445 | 3,395 | 3,425 | -1.01% | 86,500 | 1720億7702万 | -2.09% |
| 06/03 | 3,500 | 3,505 | 3,425 | 3,460 | -0.29% | 141,200 | 1738億3547万 | -1.31% |
| 06/02 | 3,460 | 3,495 | 3,460 | 3,470 | +0.73% | 114,600 | 1743億3788万 | -1.22% |
| 06/01 | 3,430 | 3,470 | 3,410 | 3,445 | +0.44% | 147,300 | 1730億8185万 | -2.19% |
| 05/29 | 3,405 | 3,495 | 3,405 | 3,430 | +1.03% | 150,300 | 1723億2822万 | -2.92% |
| 05/28 | 3,375 | 3,410 | 3,360 | 3,395 | +0.59% | 150,200 | 1705億6977万 | -4.23% |
| 05/27 | 3,365 | 3,390 | 3,345 | 3,375 | -0.59% | 87,400 | 1695億6494万 | -5.2% |
| 05/26 | 3,355 | 3,415 | 3,345 | 3,395 | +1.19% | 121,900 | 1705億6977万 | -5.01% |
| 05/25 | 3,400 | 3,410 | 3,315 | 3,355 | -1.9% | 135,300 | 1685億6011万 | -6.49% |
| 05/22 | 3,475 | 3,490 | 3,380 | 3,420 | -1.3% | 169,900 | 1718億2581万 | -5.08% |
| 05/21 | 3,475 | 3,500 | 3,445 | 3,465 | -0.57% | 124,900 | 1740億8667万 | -4.1% |
| 05/20 | 3,555 | 3,555 | 3,475 | 3,485 | -1.83% | 87,800 | 1750億9150万 | -3.78% |
| 05/19 | 3,520 | 3,590 | 3,510 | 3,550 | +2.45% | 115,500 | 1783億5720万 | -2.31% |
| 05/18 | 3,540 | 3,540 | 3,450 | 3,465 | -1.28% | 84,500 | 1740億8667万 | -4.91% |
| 05/15 | 3,490 | 3,555 | 3,485 | 3,510 | +0.57% | 111,300 | 1763億4754万 | -4.05% |
| 05/14 | 3,480 | 3,520 | 3,430 | 3,490 | -3.06% | 192,800 | 1753億4271万 | -4.85% |
| 05/13 | （IR情報）16:00 令和8年9月期第2四半期決算説明資料 |
| 05/13 | （IR情報）16:00 令和8年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/13 | 3,590 | 3,615 | 3,560 | 3,600 | +1.27% | 120,800 | 1808億6927万 | -2.15% |
| 05/12 | 3,580 | 3,605 | 3,555 | 3,555 | -0.97% | 96,300 | 1786億841万 | -3.55% |
| 05/11 | 3,600 | 3,620 | 3,570 | 3,590 | -0.14% | 110,200 | 1803億6686万 | -2.84% |
| 05/08 | 3,625 | 3,625 | 3,575 | 3,595 | -0.14% | 102,000 | 1806億1807万 | -2.81% |
| 05/07 | 3,580 | 3,630 | 3,575 | 3,600 | +0.7% | 170,100 | 1808億6927万 | -2.73% |
| 05/01 | 3,580 | 3,595 | 3,550 | 3,575 | -0.56% | 92,700 | 1796億1324万 | -3.56% |
| 04/30 | 3,585 | 3,600 | 3,560 | 3,595 | -0.28% | 124,600 | 1806億1807万 | -3.13% |
| 04/28 | 3,620 | 3,640 | 3,600 | 3,605 | 0% | 316,800 | 1811億2048万 | -2.96% |
| 04/27 | 3,600 | 3,635 | 3,595 | 3,605 | -0.14% | 85,500 | 1811億2048万 | -3.04% |
| 04/24 | 3,630 | 3,660 | 3,610 | 3,610 | -1.1% | 78,100 | 1813億7169万 | -2.9% |
| 04/23 | 3,675 | 3,685 | 3,625 | 3,650 | -1.35% | 82,200 | 1833億8135万 | -1.86% |
| 04/22 | 3,715 | 3,750 | 3,700 | 3,700 | -0.4% | 46,000 | 1858億9342万 | -0.54% |
| 04/21 | 3,755 | 3,755 | 3,715 | 3,715 | -0.13% | 40,900 | 1866億4704万 | -0.08% |
| 04/20 | 3,780 | 3,780 | 3,715 | 3,720 | -1.46% | 48,600 | 1868億9825万 | +0.13% |
| 04/17 | 3,735 | 3,785 | 3,730 | 3,775 | +1.07% | 88,100 | 1896億6153万 | +1.7% |
| 04/16 | 3,790 | 3,795 | 3,730 | 3,735 | 0% | 78,900 | 1876億5187万 | +0.67% |
| 04/15 | 3,740 | 3,770 | 3,735 | 3,735 | +0.4% | 89,200 | 1876億5187万 | +0.62% |
| 04/14 | 3,720 | 3,730 | 3,695 | 3,720 | +1.36% | 101,000 | 1868億9825万 | +0.13% |
| 04/13 | 3,650 | 3,690 | 3,640 | 3,670 | -0.54% | 95,400 | 1843億8618万 | -1.29% |
| 04/10 | （自社株買い）取締役会(令和8年3月11日)での決議状況(取得期間令和8年3月12日) |
| 04/10 | 3,770 | 3,825 | 3,680 | 3,690 | -2.89% | 125,600 | 1853億9100万 | -0.94% |
| 04/09 | 3,805 | 3,835 | 3,795 | 3,800 | -0.13% | 87,800 | 1909億1757万 | +1.71% |
| 04/08 | 3,830 | 3,860 | 3,800 | 3,805 | 0% | 186,900 | 1911億6877万 | +1.71% |
| 04/07 | 3,775 | 3,805 | 3,750 | 3,805 | +1.33% | 110,700 | 1911億6877万 | +1.55% |
| 04/06 | 3,770 | 3,780 | 3,745 | 3,755 | -0.4% | 88,700 | 1886億5670万 | -0.05% |
| 04/03 | 3,760 | 3,770 | 3,725 | 3,770 | 0% | 61,400 | 1894億1032万 | +0.05% |
| 04/02 | 3,795 | 3,830 | 3,770 | 3,770 | -0.13% | 116,400 | 1894億1032万 | -0.19% |
| 04/01 | 3,745 | 3,780 | 3,725 | 3,775 | +2.03% | 115,100 | 1896億6153万 | -0.21% |
| 03/31 | 3,685 | 3,725 | 3,655 | 3,700 | +1.23% | 124,700 | 1873億7342万 | -2.37% |
| 03/30 | 3,565 | 3,655 | 3,530 | 3,655 | -2.01% | 179,900 | 1850億9455万 | -3.87% |
| 03/27 | 3,700 | 3,755 | 3,660 | 3,730 | +1.22% | 177,100 | 1888億9266万 | -2.3% |
| 03/26 | 3,700 | 3,700 | 3,650 | 3,685 | -0.41% | 110,400 | 1866億1380万 | -3.81% |
| 03/25 | 3,670 | 3,735 | 3,665 | 3,700 | +0.68% | 154,000 | 1873億7342万 | -3.82% |
| 03/24 | 3,645 | 3,700 | 3,645 | 3,675 | +1.94% | 85,300 | 1861億738万 | -4.87% |
| 03/23 | 3,590 | 3,630 | 3,560 | 3,605 | -0.55% | 134,200 | 1825億6248万 | -7.02% |
| 03/19 | 3,645 | 3,690 | 3,620 | 3,625 | -1.76% | 136,300 | 1835億7531万 | -7.05% |
| 03/18 | 3,640 | 3,705 | 3,600 | 3,690 | +1.23% | 157,900 | 1868億6700万 | -5.94% |
| 03/17 | 3,640 | 3,660 | 3,625 | 3,645 | 0% | 82,700 | 1845億8814万 | -7.51% |
| 03/16 | 3,670 | 3,680 | 3,615 | 3,645 | +0.28% | 137,700 | 1845億8814万 | -7.93% |
| 03/13 | （自社株買い）取締役会(令和8年2月13日)での決議状況(取得期間令和8年2月16日) |
| 03/13 | 3,670 | 3,720 | 3,635 | 3,635 | -2.42% | 112,900 | 1840億8172万 | -8.58% |
| 03/12 | （IR情報）11:00 自己株式の取得結果及び取得終了と自己株式消却のお知らせ |
| 03/12 | 3,780 | 3,800 | 3,700 | 3,725 | -1.46% | 74,000 | 1886億3946万 | -6.71% |
| 03/11 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付並びに自己株式の消却に関するお知らせ |
| 03/11 | 3,870 | 3,870 | 3,775 | 3,780 | -0.92% | 76,900 | 1914億2474万 | -5.69% |
| 03/10 | 3,805 | 3,875 | 3,805 | 3,815 | +0.26% | 89,700 | 1931億9719万 | -5.05% |
| 03/09 | 3,700 | 3,825 | 3,690 | 3,805 | -0.78% | 130,000 | 1926億9077万 | -5.54% |
| 03/06 | 3,910 | 3,920 | 3,830 | 3,835 | -3.64% | 156,500 | 1942億1002万 | -5.05% |
| 03/05 | 3,965 | 4,025 | 3,960 | 3,980 | +1.53% | 88,300 | 2015億5303万 | -1.7% |
| 03/04 | 3,910 | 3,940 | 3,865 | 3,920 | -0.88% | 124,700 | 1985億1454万 | -3.33% |
| 03/03 | 4,010 | 4,010 | 3,950 | 3,955 | -2.47% | 103,600 | 2002億8699万 | -2.71% |
| 03/02 | 4,000 | 4,075 | 3,975 | 4,055 | +0.62% | 143,400 | 2098億1164万 | -0.49% |
| 02/27 | 4,015 | 4,030 | 3,985 | 4,030 | +1.26% | 114,000 | 2085億1810万 | -1.25% |
| 02/26 | 3,930 | 4,005 | 3,930 | 3,980 | +1.53% | 106,400 | 2059億3103万 | -2.62% |
| 02/25 | 3,950 | 3,960 | 3,900 | 3,920 | -1.26% | 141,700 | 2028億2654万 | -4.37% |
| 02/24 | 4,000 | 4,010 | 3,960 | 3,970 | -0.75% | 97,200 | 2054億1362万 | -3.45% |
| 02/20 | 4,035 | 4,035 | 4,000 | 4,000 | -1.36% | 61,800 | 2069億6586万 | -3.01% |
| 02/19 | 4,050 | 4,075 | 4,015 | 4,055 | 0% | 52,000 | 2098億1164万 | -1.89% |
| 02/18 | 4,065 | 4,085 | 4,030 | 4,055 | -0.49% | 63,000 | 2098億1164万 | -2.05% |
| 02/16 | （IR情報）16:00 (訂正)「令和8年9月期第1四半期決算説明資料」の一部訂正について |
| 02/16 | （IR情報）11:00 自己株式の取得結果及び取得終了と自己株式消却のお知らせ |
| 02/13 | （IR情報）16:00 令和8年9月期第1四半期決算説明資料 |
| 02/13 | （IR情報）16:00 令和8年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付並びに自己株式の消却に関するお知らせ |
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。
