| 2026 |
| 03/06 | 1,121 | 1,131 | 1,108 | 1,110 | -1.33% | 5,900 | 183億4796万 | -4.23% |
| 03/05 | 1,083 | 1,127 | 1,083 | 1,125 | +5.04% | 11,900 | 185億9591万 | -3.52% |
| 03/04 | 1,080 | 1,095 | 1,067 | 1,071 | -3.51% | 19,500 | 177億330万 | -8.62% |
| 03/03 | 1,114 | 1,114 | 1,098 | 1,110 | -0.36% | 18,700 | 183億4796万 | -6.01% |
| 03/02 | （自社株買い）取締役会(2025年11月5日)での決議状況(取得期間2025年11月6日～2026年6月23日) |
| 03/02 | （IR情報）10:20 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,145 | 1,145 | 1,099 | 1,114 | -2.79% | 22,100 | 184億1408万 | -6.31% |
| 02/27 | （IR情報）16:00 人事異動に関するお知らせ |
| 02/27 | 1,119 | 1,146 | 1,115 | 1,146 | +2.41% | 16,800 | 189億4303万 | -4.18% |
| 02/26 | 1,071 | 1,119 | 1,071 | 1,119 | +4.48% | 15,300 | 184億9673万 | -6.75% |
| 02/25 | 1,060 | 1,081 | 1,055 | 1,071 | +0.94% | 24,900 | 177億330万 | -11.27% |
| 02/24 | 1,075 | 1,089 | 1,052 | 1,061 | -0.84% | 41,300 | 175億3801万 | -12.75% |
| 02/20 | 1,085 | 1,085 | 1,065 | 1,070 | -2.01% | 24,600 | 176億8677万 | -12.65% |
| 02/19 | 1,100 | 1,100 | 1,086 | 1,092 | -0.55% | 13,900 | 180億5043万 | -11.44% |
| 02/18 | 1,092 | 1,124 | 1,088 | 1,098 | +0.83% | 27,500 | 181億4961万 | -11.52% |
| 02/17 | 1,082 | 1,089 | 1,070 | 1,089 | +0.65% | 26,300 | 180億84万 | -12.81% |
| 02/16 | 1,101 | 1,128 | 1,081 | 1,082 | -4.16% | 56,500 | 178億8513万 | -14.06% |
| 02/13 | 1,170 | 1,171 | 1,114 | 1,129 | -4.32% | 47,000 | 186億6203万 | -11.1% |
| 02/12 | 1,196 | 1,196 | 1,164 | 1,180 | -1.91% | 36,800 | 195億504万 | -7.74% |
| 02/10 | 1,205 | 1,214 | 1,170 | 1,203 | -1.07% | 41,300 | 198億8522万 | -6.45% |
| 02/09 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 1,213 | 1,229 | 1,204 | 1,216 | +0.16% | 28,200 | 201億11万 | -5.81% |
| 02/06 | 1,259 | 1,259 | 1,206 | 1,214 | -3.96% | 21,100 | 200億6705万 | -6.18% |
| 02/05 | 1,279 | 1,280 | 1,251 | 1,264 | -2.17% | 16,600 | 208億9354万 | -2.62% |
| 02/04 | 1,273 | 1,292 | 1,273 | 1,292 | +0.39% | 11,200 | 213億5637万 | -0.62% |
| 02/03 | 1,294 | 1,302 | 1,285 | 1,287 | +0.55% | 8,700 | 212億7372万 | -1.23% |
| 02/02 | （IR情報）10:20 自己株式の取得状況に関するお知らせ |
| 02/02 | （自社株買い）取締役会(2025年11月5日)での決議状況(取得期間2025年11月6日～2026年6月23日) |
| 02/02 | 1,263 | 1,288 | 1,263 | 1,280 | 0% | 12,500 | 211億5801万 | -2.07% |
| 01/30 | 1,282 | 1,296 | 1,261 | 1,280 | -0.16% | 15,000 | 211億5801万 | -2.44% |
| 01/29 | 1,275 | 1,282 | 1,256 | 1,282 | +0.55% | 15,500 | 211億9107万 | -2.58% |
| 01/28 | 1,281 | 1,288 | 1,268 | 1,275 | -0.47% | 10,600 | 210億7536万 | -3.34% |
| 01/27 | 1,280 | 1,289 | 1,269 | 1,281 | +0.08% | 7,000 | 211億7454万 | -3.17% |
| 01/26 | 1,312 | 1,312 | 1,277 | 1,280 | -2.44% | 13,800 | 211億5801万 | -3.4% |
| 01/23 | 1,302 | 1,313 | 1,298 | 1,312 | +1.16% | 12,300 | 216億8696万 | -1.06% |
| 01/22 | 1,261 | 1,315 | 1,261 | 1,297 | +3.35% | 19,700 | 214億3902万 | -2.04% |
| 01/21 | 1,277 | 1,277 | 1,247 | 1,255 | -1.95% | 23,800 | 207億4477万 | -5.14% |
| 01/20 | 1,294 | 1,300 | 1,271 | 1,280 | -0.7% | 20,400 | 211億5801万 | -3.32% |
| 01/19 | 1,287 | 1,294 | 1,270 | 1,289 | +0.16% | 10,500 | 213億678万 | -2.64% |
| 01/16 | 1,283 | 1,292 | 1,280 | 1,287 | 0% | 13,800 | 212億7372万 | -2.79% |
| 01/15 | 1,291 | 1,299 | 1,280 | 1,287 | -0.31% | 13,700 | 212億7372万 | -2.65% |
| 01/14 | 1,284 | 1,310 | 1,284 | 1,291 | -0.62% | 27,900 | 213億3984万 | -1.97% |
| 01/13 | 1,326 | 1,326 | 1,278 | 1,299 | -3.06% | 42,400 | 214億7208万 | -0.92% |
| 01/09 | 1,340 | 1,340 | 1,323 | 1,340 | -0.74% | 13,900 | 221億4979万 | +2.68% |
| 01/08 | 1,365 | 1,365 | 1,335 | 1,350 | -1.1% | 10,900 | 223億1509万 | +4.09% |
| 01/07 | 1,353 | 1,365 | 1,328 | 1,365 | +0.89% | 21,200 | 225億6304万 | +6.06% |
| 01/06 | 1,305 | 1,353 | 1,305 | 1,353 | +3.44% | 19,300 | 223億6468万 | +5.95% |
| 01/05 | （自社株買い）取締役会(2025年11月5日)での決議状況(取得期間2025年11月6日～2026年6月23日) |
| 01/05 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,300 | 1,330 | 1,280 | 1,308 | +0.38% | 16,600 | 216億2084万 | +3.32% |
| 2025 |
| 12/30 | 1,301 | 1,320 | 1,301 | 1,303 | -0.38% | 5,300 | 215億3819万 | +3.58% |
| 12/29 | 1,348 | 1,348 | 1,305 | 1,308 | -1.36% | 8,600 | 216億2084万 | +4.64% |
| 12/26 | 1,327 | 1,348 | 1,320 | 1,326 | -1.92% | 22,500 | 219億1838万 | +6.85% |
| 12/25 | 1,409 | 1,409 | 1,348 | 1,352 | -3.77% | 48,600 | 223億4815万 | +9.74% |
| 12/24 | 1,400 | 1,405 | 1,378 | 1,405 | +0.5% | 18,500 | 232億2422万 | +14.98% |
| 12/23 | 1,370 | 1,398 | 1,365 | 1,398 | +1.08% | 25,400 | 231億852万 | +15.63% |
| 12/22 | 1,388 | 1,406 | 1,349 | 1,383 | +1.69% | 38,100 | 228億6057万 | +15.54% |
| 12/19 | 1,360 | 1,371 | 1,356 | 1,360 | +0.37% | 12,400 | 224億8039万 | +14.67% |
| 12/18 | 1,349 | 1,383 | 1,345 | 1,355 | +0.59% | 39,700 | 223億9774万 | +15.32% |
| 12/17 | 1,290 | 1,348 | 1,288 | 1,347 | +4.58% | 46,000 | 222億6550万 | +15.72% |
| 12/16 | 1,271 | 1,293 | 1,271 | 1,288 | +1.26% | 11,900 | 212億9025万 | +11.71% |
| 12/15 | 1,254 | 1,278 | 1,250 | 1,272 | +0.16% | 13,400 | 210億2577万 | +10.99% |
| 12/12 | 1,291 | 1,291 | 1,230 | 1,270 | -1.78% | 27,900 | 209億9271万 | +11.6% |
| 12/11 | 1,294 | 1,297 | 1,270 | 1,293 | +0.86% | 13,000 | 213億7290万 | +14.32% |
| 12/10 | 1,292 | 1,297 | 1,251 | 1,282 | +0.16% | 33,700 | 211億9107万 | +14.46% |
| 12/09 | 1,229 | 1,280 | 1,220 | 1,280 | +4.15% | 39,700 | 211億5801万 | +15.42% |
| 12/08 | 1,172 | 1,229 | 1,170 | 1,229 | +5.58% | 24,500 | 203億1500万 | +11.83% |
| 12/05 | 1,145 | 1,185 | 1,145 | 1,164 | +1.66% | 17,700 | 192億4057万 | +6.79% |
| 12/04 | 1,149 | 1,150 | 1,130 | 1,145 | +0.44% | 13,200 | 189億2650万 | +5.72% |
| 12/03 | 1,140 | 1,142 | 1,123 | 1,140 | 0% | 4,800 | 188億4385万 | +5.85% |
| 12/02 | 1,116 | 1,146 | 1,116 | 1,140 | +2.89% | 11,700 | 188億4385万 | +6.44% |
| 12/01 | （自社株買い）取締役会(2025年11月5日)での決議状況(取得期間2025年11月6日～2026年6月23日) |
| 12/01 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,101 | 1,113 | 1,100 | 1,108 | +0.18% | 17,600 | 183億1490万 | +3.94% |
| 11/28 | 1,095 | 1,140 | 1,095 | 1,106 | +1.37% | 23,100 | 182億8184万 | +4.14% |
| 11/27 | 1,105 | 1,117 | 1,091 | 1,091 | -1.18% | 13,500 | 180億3390万 | +3.12% |
| 11/26 | （IR情報）16:00 機関投資家・アナリスト向け決算説明会資料の公開に関するお知らせ |
| 11/26 | 1,101 | 1,110 | 1,100 | 1,104 | +0.36% | 11,200 | 182億4878万 | +4.64% |
| 11/25 | 1,100 | 1,100 | 1,089 | 1,100 | +0.09% | 23,100 | 181億8267万 | +4.76% |
| 11/21 | 1,085 | 1,099 | 1,085 | 1,099 | +0.37% | 9,400 | 181億6614万 | +5.07% |
| 11/20 | 1,086 | 1,095 | 1,086 | 1,095 | +0.46% | 7,800 | 181億2万 | +5.09% |
| 11/19 | 1,092 | 1,093 | 1,079 | 1,090 | 0% | 8,300 | 180億1737万 | +5.01% |
| 11/18 | 1,094 | 1,094 | 1,086 | 1,090 | -0.37% | 5,000 | 180億1737万 | +5.42% |
| 11/17 | 1,099 | 1,099 | 1,089 | 1,094 | -0.18% | 12,000 | 180億8349万 | +6.21% |
| 11/14 | 1,097 | 1,098 | 1,088 | 1,096 | +0.74% | 9,200 | 181億1655万 | +6.82% |
| 11/13 | 1,100 | 1,100 | 1,087 | 1,088 | +0.09% | 40,200 | 179億8431万 | +6.46% |
| 11/12 | 1,081 | 1,095 | 1,081 | 1,087 | +0.56% | 4,500 | 179億6778万 | +6.67% |
| 11/11 | 1,095 | 1,095 | 1,081 | 1,081 | -1.28% | 5,700 | 178億6860万 | +6.5% |
| 11/10 | 1,082 | 1,098 | 1,078 | 1,095 | 0% | 8,600 | 181億2万 | +8.2% |
| 11/07 | 1,072 | 1,095 | 1,072 | 1,095 | +0.27% | 10,700 | 181億2万 | +8.52% |
| 11/06 | 1,070 | 1,104 | 1,067 | 1,092 | +7.27% | 54,500 | 180億5043万 | +8.66% |
| 11/05 | （IR情報）16:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 11/05 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/05 | 1,004 | 1,018 | 1,004 | 1,018 | +0.79% | 8,900 | 168億2723万 | +1.7% |
| 11/04 | 1,020 | 1,020 | 1,008 | 1,010 | -0.3% | 7,200 | 166億9499万 | +0.9% |
| 10/31 | 997 | 1,013 | 997 | 1,013 | +1.3% | 7,500 | 167億4458万 | +1.1% |
| 10/30 | 999 | 1,009 | 992 | 1,000 | +0.4% | 10,900 | 165億2970万 | -0.2% |
| 10/29 | 1,001 | 1,001 | 996 | 996 | -0.3% | 3,900 | 164億6358万 | -0.6% |
| 10/28 | 999 | 1,000 | 988 | 999 | +0.1% | 10,800 | 165億1317万 | -0.4% |
| 10/27 | 999 | 1,007 | 997 | 998 | -0.3% | 10,300 | 164億9664万 | -0.5% |
| 10/24 | 1,023 | 1,023 | 999 | 1,001 | -1.18% | 24,000 | 165億4622万 | -0.3% |
| 10/23 | 1,009 | 1,016 | 1,009 | 1,013 | 0% | 7,700 | 167億4458万 | +0.9% |
| 10/22 | 1,001 | 1,014 | 1,001 | 1,013 | +1.4% | 12,300 | 167億4458万 | +0.9% |
| 10/21 | 999 | 1,009 | 996 | 999 | +0.1% | 12,900 | 165億1317万 | -0.5% |
| 10/20 | 999 | 1,002 | 993 | 998 | -0.1% | 8,900 | 164億9664万 | -0.7% |
| 10/17 | 1,003 | 1,003 | 994 | 999 | +0.6% | 9,700 | 165億1317万 | -0.7% |
| 10/16 | 1,003 | 1,003 | 989 | 993 | -0.5% | 5,700 | 164億1399万 | -1.39% |
| 10/15 | 977 | 998 | 977 | 998 | +2.57% | 7,100 | 164億9664万 | -0.99% |
| 10/14 | 991 | 991 | 968 | 973 | -2.31% | 32,400 | 160億8339万 | -3.47% |
| 10/10 | 995 | 999 | 993 | 996 | -0.99% | 14,000 | 164億6358万 | -1.29% |
| 10/09 | 995 | 1,008 | 995 | 1,006 | +0.8% | 11,100 | 166億2887万 | -0.4% |
| 10/08 | 990 | 998 | 988 | 998 | +0.3% | 21,000 | 164億9664万 | -1.09% |
| 10/07 | 1,000 | 1,009 | 995 | 995 | -0.3% | 8,900 | 164億4705万 | -1.39% |
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。
