| 2026 |
| 08/24 | 4,065 | 4,115 | 4,030 | 4,045 | +0.25% | 76,200 | 2032億2672万 | +4.58% |
| 08/21 | 4,030 | 4,065 | 4,000 | 4,035 | +0.12% | 55,100 | 2027億2431万 | +4.81% |
| 08/20 | 4,050 | 4,070 | 4,020 | 4,030 | +0.5% | 88,200 | 2024億7310万 | +5.14% |
| 08/19 | 4,030 | 4,035 | 3,985 | 4,010 | +0.75% | 91,100 | 2014億6827万 | +5.11% |
| 08/18 | 3,925 | 4,000 | 3,925 | 3,980 | +0.63% | 78,100 | 1999億6103万 | +4.79% |
| 08/17 | （自社株買い）取締役会(令和8年7月10日)での決議状況(取得期間令和8年7月日13日) |
| 08/17 | 3,955 | 4,015 | 3,935 | 3,955 | -0.75% | 105,100 | 1987億499万 | +4.6% |
| 08/14 | 3,930 | 4,005 | 3,910 | 3,985 | 0% | 73,500 | 2002億1224万 | +5.87% |
| 08/14 | （空売り報告）モルガン・スタンレーMUFG証券 253,346株（0.51%）再IN |
| 08/13 | 3,985 | 3,995 | 3,910 | 3,985 | 0% | 80,800 | 2002億1224万 | +6.35% |
| 08/12 | 3,950 | 4,015 | 3,930 | 3,985 | +0.5% | 111,000 | 2002億1224万 | +6.87% |
| 08/10 | 3,930 | 3,990 | 3,875 | 3,965 | +5.03% | 158,100 | 1992億741万 | +6.87% |
| 08/10 | （空売り報告）モルガン・スタンレーMUFG証券 214,946株（0.43%）-0.07%義務消失 |
| 08/07 | （IR情報）16:00 令和8年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）16:00 令和8年9月期第3四半期決算説明資料 |
| 08/07 | （IR情報）16:00 令和8年9月期配当予想の修正(増配)に関するお知らせ |
| 08/07 | 3,765 | 3,820 | 3,730 | 3,775 | +0.94% | 77,600 | 1896億6153万 | +2.28% |
| 08/06 | 3,710 | 3,760 | 3,710 | 3,740 | +0.81% | 87,400 | 1879億308万 | +1.71% |
| 08/05 | 3,740 | 3,765 | 3,680 | 3,710 | -0.8% | 69,200 | 1863億9583万 | +1.28% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 247,346株（0.5%）新規 |
| 08/04 | 3,870 | 3,870 | 3,725 | 3,740 | -2.98% | 100,400 | 1879億308万 | +2.41% |
| 08/03 | 3,865 | 3,880 | 3,785 | 3,855 | -0.26% | 142,000 | 1936億8085万 | +5.96% |
| 07/31 | 3,965 | 3,985 | 3,860 | 3,865 | -4.21% | 116,600 | 1941億8326万 | +6.8% |
| 07/30 | 4,015 | 4,040 | 3,970 | 4,035 | -0.37% | 130,200 | 2027億2431万 | +12.18% |
| 07/29 | 3,980 | 4,085 | 3,920 | 4,050 | +3.58% | 188,300 | 2034億7793万 | +13.48% |
| 07/28 | 3,870 | 3,920 | 3,845 | 3,910 | +2.49% | 160,600 | 1964億4413万 | +10.42% |
| 07/27 | 3,700 | 3,815 | 3,700 | 3,815 | +4.38% | 109,700 | 1916億7119万 | +8.41% |
| 07/24 | 3,555 | 3,665 | 3,555 | 3,655 | +0.83% | 60,600 | 1836億3255万 | +4.37% |
| 07/23 | 3,600 | 3,625 | 3,570 | 3,625 | -0.82% | 60,200 | 1821億2531万 | +3.84% |
| 07/22 | 3,630 | 3,685 | 3,615 | 3,655 | +0.27% | 94,300 | 1836億3255万 | +5.06% |
| 07/21 | 3,650 | 3,715 | 3,645 | 3,645 | 0% | 86,700 | 1831億3014万 | +5.1% |
| 07/17 | 3,650 | 3,690 | 3,635 | 3,645 | +1.25% | 75,400 | 1831億3014万 | +5.38% |
| 07/16 | 3,635 | 3,660 | 3,600 | 3,600 | -0.14% | 76,100 | 1808億6927万 | +4.35% |
| 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(中間期)決算短信〔日本基準〕(連結) |
| 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 | 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% |
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。
