| 2026 |
| 06/23 | 1,763 | 1,768 | 1,748 | 1,750 | -0.74% | 41,400 | 469億 | -1.13% |
| 06/22 | 1,783 | 1,783 | 1,750 | 1,763 | -1.12% | 35,800 | 472億4840万 | -0.73% |
| 06/19 | （IR情報）17:00 人事異動のお知らせ |
| 06/19 | 1,758 | 1,783 | 1,758 | 1,783 | +1.42% | 54,500 | 477億8440万 | +0.11% |
| 06/18 | 1,751 | 1,778 | 1,751 | 1,758 | +0.57% | 43,100 | 471億1440万 | -1.57% |
| 06/17 | 1,737 | 1,769 | 1,737 | 1,748 | +0.63% | 37,900 | 468億4640万 | -2.46% |
| 06/16 | 1,757 | 1,757 | 1,729 | 1,737 | -1.19% | 29,700 | 465億5160万 | -3.45% |
| 06/15 | 1,765 | 1,781 | 1,758 | 1,758 | -0.23% | 44,400 | 471億1440万 | -2.66% |
| 06/12 | 1,758 | 1,770 | 1,753 | 1,762 | +0.8% | 59,200 | 472億2160万 | -2.81% |
| 06/11 | 1,747 | 1,750 | 1,720 | 1,748 | +0.58% | 44,700 | 468億4640万 | -3.9% |
| 06/10 | 1,749 | 1,760 | 1,729 | 1,738 | -0.63% | 48,400 | 465億7840万 | -4.82% |
| 06/09 | 1,766 | 1,782 | 1,737 | 1,749 | -0.34% | 39,800 | 468億7320万 | -4.53% |
| 06/08 | 1,731 | 1,760 | 1,731 | 1,755 | -0.9% | 55,500 | 470億3400万 | -4.57% |
| 06/05 | 1,738 | 1,783 | 1,738 | 1,771 | +1.9% | 47,600 | 474億6280万 | -4.17% |
| 06/04 | 1,747 | 1,753 | 1,730 | 1,738 | -1.47% | 43,200 | 465億7840万 | -6.31% |
| 06/03 | （自社株買い）取締役会(2026年1月14日)での決議状況(取得期間2026年1月15日～2027年1月14日) |
| 06/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/03 | 1,762 | 1,778 | 1,752 | 1,764 | +0.11% | 54,600 | 472億7520万 | -5.26% |
| 06/02 | 1,754 | 1,767 | 1,723 | 1,762 | +0.46% | 75,300 | 472億2160万 | -5.83% |
| 06/01 | 1,756 | 1,773 | 1,743 | 1,754 | +0.34% | 94,500 | 470億720万 | -6.8% |
| 05/29 | 1,752 | 1,765 | 1,748 | 1,748 | -1.74% | 72,900 | 468億4640万 | -7.66% |
| 05/28 | 1,762 | 1,789 | 1,755 | 1,779 | -1.17% | 122,500 | 476億7720万 | -6.42% |
| 05/27 | 1,804 | 1,821 | 1,790 | 1,800 | -0.44% | 159,800 | 482億4000万 | -5.61% |
| 05/26 | 1,813 | 1,823 | 1,790 | 1,808 | -0.55% | 67,700 | 484億5440万 | -5.39% |
| 05/25 | 1,823 | 1,832 | 1,806 | 1,818 | -0.22% | 84,100 | 487億2240万 | -5.02% |
| 05/22 | 1,824 | 1,830 | 1,813 | 1,822 | -0.16% | 78,100 | 488億2960万 | -5.01% |
| 05/21 | 1,840 | 1,845 | 1,819 | 1,825 | +0.22% | 86,400 | 489億1000万 | -5.05% |
| 05/20 | 1,888 | 1,888 | 1,812 | 1,821 | -3.55% | 94,500 | 488億280万 | -5.5% |
| 05/19 | 1,889 | 1,912 | 1,881 | 1,888 | +0.11% | 88,300 | 505億9840万 | -2.28% |
| 05/18 | 1,905 | 1,905 | 1,880 | 1,886 | -1% | 73,100 | 505億4480万 | -2.53% |
| 05/15 | 1,914 | 1,934 | 1,895 | 1,905 | -0.16% | 62,600 | 510億5400万 | -1.65% |
| 05/14 | 1,925 | 1,934 | 1,908 | 1,908 | -0.83% | 46,600 | 511億3440万 | -1.55% |
| 05/13 | 1,926 | 1,943 | 1,913 | 1,924 | -0.1% | 64,500 | 515億6320万 | -0.72% |
| 05/12 | 1,935 | 1,955 | 1,926 | 1,926 | +0.1% | 49,200 | 516億1680万 | -0.57% |
| 05/11 | 1,920 | 1,931 | 1,910 | 1,924 | +0.68% | 57,700 | 515億6320万 | -0.62% |
| 05/08 | （自社株買い）取締役会(2026年1月14日)での決議状況(取得期間2026年1月15日～2027年1月14日) |
| 05/08 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 05/08 | 1,936 | 1,941 | 1,891 | 1,911 | -0.83% | 61,500 | 512億1480万 | -1.14% |
| 05/07 | 1,912 | 1,936 | 1,896 | 1,927 | +1.53% | 68,800 | 516億4360万 | -0.16% |
| 05/01 | 1,910 | 1,910 | 1,893 | 1,898 | -1.04% | 63,600 | 508億6640万 | -1.56% |
| 04/30 | 1,970 | 1,970 | 1,906 | 1,918 | -2.84% | 89,900 | 514億240万 | -0.52% |
| 04/28 | 1,940 | 1,974 | 1,940 | 1,974 | +1.91% | 62,600 | 529億320万 | +2.44% |
| 04/27 | 1,938 | 1,951 | 1,911 | 1,937 | +0.1% | 49,800 | 519億1160万 | +0.73% |
| 04/24 | 1,985 | 1,989 | 1,931 | 1,935 | -2.52% | 58,600 | 518億5800万 | +0.83% |
| 04/23 | 2,020 | 2,024 | 1,970 | 1,985 | -2.17% | 88,000 | 531億9800万 | +3.49% |
| 04/22 | 2,031 | 2,057 | 2,003 | 2,029 | +0.25% | 87,500 | 543億7720万 | +5.84% |
| 04/21 | 1,955 | 2,043 | 1,955 | 2,024 | +4.22% | 126,500 | 542億4320万 | +5.8% |
| 04/20 | 1,935 | 1,948 | 1,928 | 1,942 | +0.57% | 42,500 | 520億4560万 | +1.73% |
| 04/17 | 1,915 | 1,939 | 1,910 | 1,931 | +1.31% | 46,500 | 517億5080万 | +1.15% |
| 04/16 | 1,898 | 1,919 | 1,898 | 1,906 | +0.85% | 41,400 | 510億8080万 | -0.21% |
| 04/15 | 1,938 | 1,954 | 1,871 | 1,890 | -1.05% | 107,000 | 506億5200万 | -1.05% |
| 04/14 | （IR情報）11:30 2026年11月期第1四半期決算概要 |
| 04/14 | （IR情報）11:30 2026年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/14 | 1,922 | 1,974 | 1,887 | 1,910 | -0.52% | 96,300 | 511億8800万 | -0.26% |
| 04/13 | 1,964 | 1,967 | 1,909 | 1,920 | -2.24% | 85,000 | 514億5600万 | +0.16% |
| 04/10 | 1,951 | 1,983 | 1,951 | 1,964 | +0.72% | 48,600 | 526億3520万 | +2.24% |
| 04/09 | 1,960 | 1,973 | 1,942 | 1,950 | -0.31% | 46,600 | 522億6000万 | +1.46% |
| 04/08 | 1,960 | 1,964 | 1,938 | 1,956 | +1.56% | 60,200 | 524億2080万 | +1.77% |
| 04/07 | 1,945 | 1,959 | 1,917 | 1,926 | -0.26% | 40,400 | 516億1680万 | 0% |
| 04/06 | 1,929 | 1,934 | 1,921 | 1,931 | +0.84% | 31,600 | 517億5080万 | -0.1% |
| 04/03 | （自社株買い）取締役会(2026年1月14日)での決議状況(取得期間2026年1月15日～2027年1月14日) |
| 04/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/03 | 1,903 | 1,921 | 1,903 | 1,915 | +0.79% | 32,600 | 513億2200万 | -1.29% |
| 04/02 | 1,910 | 1,945 | 1,897 | 1,900 | -0.26% | 51,900 | 509億2000万 | -2.36% |
| 04/01 | 1,883 | 1,906 | 1,866 | 1,905 | +3.36% | 46,500 | 510億5400万 | -2.41% |
| 03/31 | 1,837 | 1,865 | 1,827 | 1,843 | -0.05% | 59,300 | 493億9240万 | -5.87% |
| 03/30 | 1,801 | 1,844 | 1,788 | 1,844 | -1.81% | 78,400 | 494億1920万 | -6.21% |
| 03/27 | 1,880 | 1,885 | 1,861 | 1,878 | -0.05% | 55,100 | 503億3040万 | -4.77% |
| 03/26 | 1,918 | 1,918 | 1,865 | 1,879 | -1.47% | 36,800 | 503億5720万 | -5.01% |
| 03/25 | 1,900 | 1,923 | 1,900 | 1,907 | +1.71% | 74,500 | 511億760万 | -3.78% |
| 03/24 | 1,868 | 1,884 | 1,866 | 1,875 | +2.57% | 40,800 | 502億5000万 | -5.49% |
| 03/23 | 1,868 | 1,868 | 1,826 | 1,828 | -4.19% | 65,900 | 489億9040万 | -8.05% |
| 03/19 | 1,938 | 1,938 | 1,906 | 1,908 | -3% | 56,900 | 511億3440万 | -4.31% |
| 03/18 | 1,930 | 1,967 | 1,930 | 1,967 | +1.97% | 39,200 | 527億1560万 | -1.4% |
| 03/17 | 1,930 | 1,948 | 1,921 | 1,929 | -0.05% | 39,800 | 516億9720万 | -3.26% |
| 03/16 | 1,931 | 1,940 | 1,920 | 1,930 | -0.41% | 50,100 | 517億2400万 | -3.16% |
| 03/13 | 1,921 | 1,957 | 1,921 | 1,938 | -0.87% | 60,300 | 519億3840万 | -2.61% |
| 03/12 | 1,954 | 1,991 | 1,931 | 1,955 | +2.14% | 123,600 | 523億9400万 | -1.51% |
| 03/11 | 2,020 | 2,020 | 1,914 | 1,914 | -3.96% | 113,900 | 512億9520万 | -3.28% |
| 03/10 | 1,986 | 2,013 | 1,973 | 1,993 | +1.53% | 61,400 | 534億1240万 | +1.01% |
| 03/09 | 1,925 | 1,966 | 1,912 | 1,963 | -2.58% | 84,800 | 526億840万 | -0.15% |
| 03/06 | 2,009 | 2,015 | 1,978 | 2,015 | +0.3% | 71,000 | 540億200万 | +2.91% |
| 03/05 | 2,014 | 2,042 | 1,995 | 2,009 | +3.08% | 89,000 | 538億4120万 | +3.13% |
| 03/04 | （5%ルール）明治安田アセットマネジメント（1.98%）明治安田生命保険（6.34%） |
| 03/04 | （自社株買い）取締役会(2026年1月14日)での決議状況(取得期間2026年1月15日～2027年1月14日) |
| 03/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/04 | 1,993 | 1,996 | 1,906 | 1,949 | -4.6% | 120,600 | 522億3320万 | +0.62% |
| 03/03 | 2,120 | 2,120 | 2,035 | 2,043 | -3.27% | 119,300 | 547億5240万 | +5.91% |
| 03/02 | 2,093 | 2,121 | 2,076 | 2,112 | +0.19% | 105,100 | 566億160万 | +10.06% |
| 02/27 | 2,084 | 2,112 | 2,075 | 2,108 | +2.53% | 53,100 | 564億9440万 | +10.66% |
| 02/26 | 2,069 | 2,070 | 2,056 | 2,056 | +0.24% | 54,800 | 551億80万 | +8.78% |
| 02/25 | 2,074 | 2,074 | 2,049 | 2,051 | -0.58% | 71,300 | 549億6680万 | +9.27% |
| 02/24 | 2,025 | 2,073 | 2,016 | 2,063 | +1.88% | 79,200 | 552億8840万 | +10.62% |
| 02/20 | 2,016 | 2,029 | 2,005 | 2,025 | +0.5% | 70,400 | 542億7000万 | +9.28% |
| 02/19 | 2,001 | 2,019 | 1,995 | 2,015 | +0.25% | 59,100 | 540億200万 | +9.39% |
| 02/18 | 2,000 | 2,019 | 2,000 | 2,010 | +0.9% | 121,600 | 538億6800万 | +9.66% |
| 02/17 | 1,970 | 2,049 | 1,956 | 1,992 | +1.89% | 157,400 | 533億8560万 | +9.21% |
| 02/16 | 1,966 | 1,992 | 1,895 | 1,955 | -0.56% | 253,300 | 523億9400万 | +7.77% |
| 02/13 | （IR情報）13:00 ３月12日開催 個人投資家向け会社説明会登壇のお知らせ |
| 02/13 | 1,976 | 1,984 | 1,954 | 1,966 | -1.01% | 64,500 | 526億8880万 | +8.86% |
| 02/12 | 1,951 | 2,000 | 1,951 | 1,986 | +2.27% | 140,500 | 532億2480万 | +10.52% |
| 02/10 | 1,925 | 1,949 | 1,910 | 1,942 | +0.99% | 124,900 | 520億4560万 | +8.67% |
| 02/09 | 1,950 | 1,960 | 1,918 | 1,923 | +1.21% | 116,300 | 515億3640万 | +8.22% |
| 02/06 | 1,865 | 1,912 | 1,862 | 1,900 | +2.04% | 164,700 | 509億2000万 | +7.47% |
| 02/05 | 1,830 | 1,865 | 1,830 | 1,862 | +2.31% | 99,400 | 499億160万 | +5.8% |
| 02/04 | （自社株買い）取締役会(2026年1月14日)での決議状況(取得期間2026年1月15日～2027年1月14日) |
| 02/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/04 | 1,801 | 1,827 | 1,794 | 1,820 | +1.05% | 111,000 | 487億7600万 | +3.82% |
| 02/03 | 1,799 | 1,805 | 1,786 | 1,801 | +1.46% | 75,300 | 482億6680万 | +3.09% |
| 02/02 | 1,809 | 1,818 | 1,773 | 1,775 | -1.39% | 105,400 | 475億7000万 | +1.95% |
| 01/30 | 1,777 | 1,800 | 1,772 | 1,800 | +1.75% | 112,600 | 482億4000万 | +3.63% |
| 01/29 | 1,762 | 1,773 | 1,742 | 1,769 | +0.51% | 62,500 | 474億920万 | +2.08% |
| 01/28 | 1,746 | 1,768 | 1,735 | 1,760 | +0.8% | 76,700 | 471億6800万 | +1.85% |
| 01/27 | 1,745 | 1,756 | 1,735 | 1,746 | -0.4% | 68,500 | 467億9280万 | +1.28% |
| 01/26 | 1,778 | 1,790 | 1,746 | 1,753 | -1.68% | 149,200 | 469億8040万 | +1.86% |
| 01/23 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 01/23 | （IR情報）15:00 剰余金の配当及び別途積立金の取り崩しに関するお知らせ |
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。
