| 2026 |
| 03/06 | 1,198 | 1,204 | 1,179 | 1,191 | -0.17% | 17,100 | 199億4925万 | +0.42% |
| 03/05 | 1,177 | 1,218 | 1,162 | 1,193 | +4.74% | 45,800 | 199億8275万 | +0.76% |
| 03/04 | 1,169 | 1,169 | 1,118 | 1,139 | -3.72% | 55,700 | 190億7825万 | -3.64% |
| 03/03 | 1,209 | 1,213 | 1,167 | 1,183 | -1.99% | 70,000 | 198億1525万 | 0% |
| 03/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,215 | 1,215 | 1,193 | 1,207 | -1.71% | 35,200 | 202億1725万 | +2.03% |
| 02/27 | 1,210 | 1,228 | 1,204 | 1,228 | +2.08% | 25,000 | 205億6900万 | +3.89% |
| 02/26 | 1,208 | 1,209 | 1,198 | 1,203 | -0.25% | 11,900 | 201億5025万 | +2.04% |
| 02/25 | 1,209 | 1,209 | 1,185 | 1,206 | +1.26% | 32,400 | 202億50万 | +2.38% |
| 02/24 | 1,183 | 1,201 | 1,180 | 1,191 | +0.85% | 26,900 | 199億4925万 | +1.19% |
| 02/20 | 1,185 | 1,185 | 1,172 | 1,181 | -0.34% | 12,700 | 197億8175万 | +0.25% |
| 02/19 | 1,190 | 1,190 | 1,176 | 1,185 | -0.17% | 25,800 | 198億4875万 | +0.59% |
| 02/18 | 1,195 | 1,198 | 1,181 | 1,187 | -0.25% | 18,400 | 198億8225万 | +0.76% |
| 02/17 | 1,192 | 1,199 | 1,183 | 1,190 | -0.5% | 12,000 | 199億3250万 | +1.1% |
| 02/16 | 1,202 | 1,203 | 1,186 | 1,196 | -0.33% | 17,700 | 200億3300万 | +1.79% |
| 02/13 | （自社株買い）取締役会(2025年4月10日)での決議状況(取得期間2025年4月11日～2026年2月28日) |
| 02/13 | 1,213 | 1,217 | 1,193 | 1,200 | -1.32% | 26,300 | 201億 | +2.39% |
| 02/12 | （IR情報）18:00 自己株式の取得期間の延長に関するお知らせ |
| 02/12 | 1,200 | 1,233 | 1,200 | 1,216 | +1.33% | 46,200 | 203億6800万 | +3.93% |
| 02/10 | 1,192 | 1,200 | 1,192 | 1,200 | +0.93% | 20,700 | 201億 | +2.92% |
| 02/09 | 1,195 | 1,195 | 1,184 | 1,189 | +0.59% | 13,500 | 199億1575万 | +2.24% |
| 02/06 | 1,195 | 1,195 | 1,170 | 1,182 | -0.76% | 19,000 | 197億9850万 | +1.9% |
| 02/05 | 1,180 | 1,191 | 1,172 | 1,191 | +1.1% | 22,000 | 199億4925万 | +2.85% |
| 02/04 | 1,163 | 1,178 | 1,159 | 1,178 | +1.38% | 18,600 | 197億3150万 | +2.08% |
| 02/03 | 1,157 | 1,163 | 1,149 | 1,162 | +1.22% | 17,400 | 194億6350万 | +0.87% |
| 02/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,154 | 1,162 | 1,148 | 1,148 | -0.52% | 18,500 | 192億2900万 | -0.17% |
| 01/30 | 1,141 | 1,156 | 1,137 | 1,154 | +1.14% | 12,600 | 193億2950万 | +0.52% |
| 01/29 | 1,152 | 1,152 | 1,134 | 1,141 | -0.44% | 18,600 | 191億1175万 | -0.44% |
| 01/28 | 1,161 | 1,161 | 1,146 | 1,146 | -1.12% | 14,300 | 191億9550万 | +0.17% |
| 01/27 | 1,155 | 1,165 | 1,148 | 1,159 | +0.52% | 14,200 | 194億1325万 | +1.49% |
| 01/26 | 1,175 | 1,175 | 1,152 | 1,153 | -2.04% | 23,000 | 193億1275万 | +1.23% |
| 01/23 | （IR情報）16:00 (訂正・数値データ訂正)「2026年5月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/23 | 1,168 | 1,179 | 1,167 | 1,177 | +0.17% | 14,500 | 197億1475万 | +3.52% |
| 01/22 | 1,161 | 1,175 | 1,159 | 1,175 | +0.95% | 22,900 | 196億8125万 | +3.71% |
| 01/21 | 1,171 | 1,171 | 1,158 | 1,164 | -1.27% | 19,700 | 194億9700万 | +3.01% |
| 01/20 | 1,192 | 1,192 | 1,178 | 1,179 | -1.09% | 15,800 | 197億4825万 | +4.71% |
| 01/19 | 1,196 | 1,196 | 1,185 | 1,192 | -0.33% | 10,600 | 199億6600万 | +6.14% |
| 01/16 | 1,198 | 1,198 | 1,190 | 1,196 | -0.17% | 15,200 | 200億3300万 | +6.98% |
| 01/15 | 1,185 | 1,198 | 1,182 | 1,198 | +1.1% | 28,900 | 200億6650万 | +7.64% |
| 01/14 | （自社株買い）取締役会(2025年4月10日)での決議状況(取得期間2025年4月11日～2026年2月28日) |
| 01/14 | 1,151 | 1,185 | 1,151 | 1,185 | +2.95% | 58,600 | 198億4875万 | +6.95% |
| 01/13 | 1,150 | 1,167 | 1,150 | 1,151 | +1.14% | 70,500 | 192億7925万 | +4.26% |
| 01/09 | （IR情報）16:00 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/09 | 1,138 | 1,138 | 1,133 | 1,138 | 0% | 18,900 | 190億6150万 | +3.36% |
| 01/08 | 1,131 | 1,138 | 1,128 | 1,138 | +0.89% | 23,500 | 190億6150万 | +3.64% |
| 01/07 | 1,123 | 1,138 | 1,123 | 1,128 | +0.36% | 46,000 | 188億9400万 | +2.92% |
| 01/06 | 1,122 | 1,125 | 1,121 | 1,124 | +0.27% | 12,500 | 188億2700万 | +2.74% |
| 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 | 1,115 | 1,124 | 1,115 | 1,121 | 0% | 24,800 | 187億7675万 | +2.56% |
| 2025 |
| 12/30 | 1,119 | 1,121 | 1,116 | 1,121 | +0.18% | 13,700 | 187億7675万 | +2.56% |
| 12/29 | 1,117 | 1,120 | 1,112 | 1,119 | +0.63% | 24,200 | 187億4325万 | +2.38% |
| 12/26 | 1,118 | 1,118 | 1,112 | 1,112 | -0.45% | 15,300 | 186億2600万 | +1.74% |
| 12/25 | 1,110 | 1,118 | 1,110 | 1,117 | +0.45% | 21,800 | 187億975万 | +2.2% |
| 12/24 | 1,110 | 1,115 | 1,108 | 1,112 | +0.82% | 31,200 | 186億2600万 | +1.74% |
| 12/23 | 1,097 | 1,107 | 1,097 | 1,103 | +0.64% | 34,900 | 184億7525万 | +1.01% |
| 12/22 | 1,100 | 1,102 | 1,094 | 1,096 | -0.45% | 15,700 | 183億5800万 | +0.27% |
| 12/19 | 1,093 | 1,102 | 1,093 | 1,101 | +0.73% | 20,700 | 184億4175万 | +0.64% |
| 12/18 | 1,090 | 1,094 | 1,087 | 1,093 | +0.46% | 13,500 | 183億775万 | -0.09% |
| 12/17 | 1,090 | 1,093 | 1,087 | 1,088 | -0.27% | 11,100 | 182億2400万 | -0.64% |
| 12/16 | 1,090 | 1,099 | 1,086 | 1,091 | 0% | 19,300 | 182億7425万 | -0.46% |
| 12/15 | 1,087 | 1,095 | 1,085 | 1,091 | +0.28% | 46,600 | 182億7425万 | -0.55% |
| 12/12 | （自社株買い）取締役会(2025年4月10日)での決議状況(取得期間2025年4月11日～2026年2月28日) |
| 12/12 | 1,085 | 1,088 | 1,081 | 1,088 | +0.83% | 28,900 | 182億2400万 | -0.82% |
| 12/11 | 1,090 | 1,090 | 1,079 | 1,079 | -0.46% | 33,000 | 180億7325万 | -1.73% |
| 12/10 | 1,081 | 1,088 | 1,079 | 1,084 | +0.28% | 23,100 | 181億5700万 | -1.36% |
| 12/09 | 1,078 | 1,081 | 1,074 | 1,081 | +0.65% | 21,900 | 181億675万 | -1.73% |
| 12/08 | 1,080 | 1,081 | 1,074 | 1,074 | -0.28% | 17,600 | 179億8950万 | -2.45% |
| 12/05 | 1,075 | 1,078 | 1,074 | 1,077 | 0% | 19,000 | 180億3975万 | -2.27% |
| 12/04 | 1,073 | 1,080 | 1,071 | 1,077 | +0.28% | 21,100 | 180億3975万 | -2.36% |
| 12/03 | 1,073 | 1,077 | 1,071 | 1,074 | +0.19% | 16,300 | 179億8950万 | -2.81% |
| 12/02 | 1,076 | 1,079 | 1,071 | 1,072 | -0.37% | 29,400 | 179億5600万 | -3.16% |
| 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 | 1,091 | 1,091 | 1,074 | 1,076 | -0.92% | 65,200 | 180億2300万 | -2.98% |
| 11/28 | 1,091 | 1,100 | 1,084 | 1,086 | -0.37% | 63,000 | 181億9050万 | -2.16% |
| 11/27 | 1,074 | 1,105 | 1,074 | 1,090 | -3.96% | 136,700 | 182億5750万 | -1.89% |
| 11/26 | 1,126 | 1,135 | 1,123 | 1,135 | +1.7% | 77,200 | 190億1125万 | +2.16% |
| 11/25 | 1,127 | 1,127 | 1,115 | 1,116 | 0% | 94,100 | 186億9300万 | +0.54% |
| 11/21 | 1,110 | 1,117 | 1,110 | 1,116 | +0.09% | 32,700 | 186億9300万 | +0.63% |
| 11/20 | 1,110 | 1,116 | 1,108 | 1,115 | +1.09% | 25,400 | 186億7625万 | +0.63% |
| 11/19 | 1,108 | 1,111 | 1,102 | 1,103 | -0.09% | 18,300 | 184億7525万 | -0.36% |
| 11/18 | 1,109 | 1,114 | 1,104 | 1,104 | -0.54% | 42,900 | 184億9200万 | -0.18% |
| 11/17 | 1,118 | 1,119 | 1,104 | 1,110 | -0.63% | 38,200 | 185億9250万 | +0.45% |
| 11/14 | （自社株買い）取締役会(2025年4月10日)での決議状況(取得期間2025年4月11日～2026年2月28日) |
| 11/14 | 1,119 | 1,126 | 1,116 | 1,117 | -0.45% | 17,500 | 187億975万 | +0.99% |
| 11/13 | 1,120 | 1,126 | 1,119 | 1,122 | +0.45% | 22,800 | 187億9350万 | +1.45% |
| 11/12 | 1,114 | 1,118 | 1,113 | 1,117 | +0.63% | 18,700 | 187億975万 | +0.99% |
| 11/11 | 1,112 | 1,115 | 1,108 | 1,110 | +0.27% | 13,600 | 185億9250万 | +0.36% |
| 11/10 | 1,106 | 1,112 | 1,106 | 1,107 | +0.64% | 21,600 | 185億4225万 | +0.09% |
| 11/07 | 1,105 | 1,109 | 1,098 | 1,100 | -0.09% | 37,900 | 184億2500万 | -0.54% |
| 11/06 | 1,098 | 1,105 | 1,098 | 1,101 | -0.09% | 16,800 | 184億4175万 | -0.54% |
| 11/05 | 1,108 | 1,108 | 1,091 | 1,102 | -0.36% | 30,200 | 184億5850万 | -0.63% |
| 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 | 1,103 | 1,112 | 1,103 | 1,106 | -0.54% | 20,300 | 185億2550万 | -0.45% |
| 10/31 | 1,110 | 1,112 | 1,103 | 1,112 | +0.45% | 11,100 | 186億2600万 | 0% |
| 10/30 | 1,097 | 1,109 | 1,097 | 1,107 | +0.36% | 20,100 | 185億4225万 | -0.54% |
| 10/29 | 1,114 | 1,115 | 1,100 | 1,103 | -0.99% | 20,500 | 184億7525万 | -0.99% |
| 10/28 | 1,128 | 1,128 | 1,114 | 1,114 | -1.24% | 21,900 | 186億5950万 | -0.09% |
| 10/27 | 1,129 | 1,129 | 1,120 | 1,128 | +0.8% | 24,000 | 188億9400万 | +1.17% |
| 10/24 | 1,124 | 1,126 | 1,115 | 1,119 | 0% | 17,500 | 187億4325万 | +0.45% |
| 10/23 | 1,110 | 1,123 | 1,107 | 1,119 | +1.36% | 17,400 | 187億4325万 | +0.36% |
| 10/22 | 1,091 | 1,107 | 1,091 | 1,104 | +0.91% | 18,200 | 184億9200万 | -0.99% |
| 10/21 | 1,095 | 1,099 | 1,090 | 1,094 | -0.09% | 16,900 | 183億2450万 | -1.88% |
| 10/20 | 1,094 | 1,099 | 1,090 | 1,095 | +0.46% | 20,900 | 183億4125万 | -1.97% |
| 10/17 | 1,093 | 1,097 | 1,089 | 1,090 | -0.18% | 15,000 | 182億5750万 | -2.5% |
| 10/16 | 1,100 | 1,100 | 1,088 | 1,092 | -0.64% | 25,700 | 182億9100万 | -2.5% |
| 10/15 | 1,081 | 1,099 | 1,079 | 1,099 | +2.33% | 31,300 | 184億825万 | -1.96% |
| 10/14 | （自社株買い）取締役会(2025年4月10日)での決議状況(取得期間2025年4月11日～2026年2月28日) |
| 10/14 | 1,074 | 1,083 | 1,067 | 1,074 | -0.92% | 69,300 | 179億8950万 | -4.28% |
| 10/10 | 1,078 | 1,091 | 1,073 | 1,084 | -3.82% | 98,700 | 181億5700万 | -3.64% |
| 10/09 | （IR情報）16:00 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/09 | 1,129 | 1,134 | 1,122 | 1,127 | +0.09% | 57,100 | 188億7725万 | +0.18% |
| 10/08 | 1,117 | 1,129 | 1,112 | 1,126 | +0.81% | 24,100 | 188億6050万 | +0.18% |
| 10/07 | 1,113 | 1,123 | 1,112 | 1,117 | -0.18% | 39,100 | 187億975万 | -0.45% |
| 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。
