| 2026 |
| 03/06 | 6,510 | 6,560 | 6,490 | 6,550 | -0.76% | 25,600 | 2292億5000万 | -2.46% |
| 03/05 | 6,650 | 6,700 | 6,570 | 6,600 | +1.23% | 42,500 | 2310億 | -1.65% |
| 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 | 6,500 | 6,530 | 6,390 | 6,520 | -1.36% | 47,700 | 2282億 | -2.76% |
| 03/03 | 6,730 | 6,730 | 6,580 | 6,610 | -2.94% | 42,600 | 2313億5000万 | -1.46% |
| 03/02 | 6,840 | 6,940 | 6,790 | 6,810 | -0.44% | 31,100 | 2383億5000万 | +1.52% |
| 02/27 | 6,810 | 6,870 | 6,800 | 6,840 | +0.59% | 37,100 | 2394億 | +1.98% |
| 02/26 | 6,870 | 6,870 | 6,800 | 6,800 | -0.29% | 32,200 | 2380億 | +1.46% |
| 02/25 | 6,870 | 6,880 | 6,770 | 6,820 | -0.73% | 35,200 | 2387億 | +1.73% |
| 02/24 | 6,880 | 6,920 | 6,770 | 6,870 | +1.18% | 42,800 | 2404億5000万 | +2.51% |
| 02/20 | 6,810 | 6,830 | 6,760 | 6,790 | -1.59% | 29,400 | 2376億5000万 | +1.53% |
| 02/19 | 6,880 | 6,920 | 6,820 | 6,900 | -0.43% | 34,900 | 2415億 | +3.32% |
| 02/18 | 6,920 | 6,980 | 6,880 | 6,930 | +1.61% | 44,100 | 2425億5000万 | +3.96% |
| 02/17 | 6,830 | 6,910 | 6,780 | 6,820 | +0.15% | 36,800 | 2387億 | +2.53% |
| 02/16 | 6,910 | 6,940 | 6,730 | 6,810 | -1.02% | 31,400 | 2383億5000万 | +2.53% |
| 02/13 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
| 02/13 | 6,890 | 6,890 | 6,720 | 6,880 | +0.88% | 39,000 | 2408億 | +3.74% |
| 02/12 | 6,860 | 6,920 | 6,760 | 6,820 | -0.58% | 49,200 | 2387億 | +3.05% |
| 02/10 | 6,830 | 6,920 | 6,800 | 6,860 | +1.48% | 43,900 | 2401億 | +3.81% |
| 02/09 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 02/09 | 6,590 | 6,840 | 6,450 | 6,760 | +4.16% | 96,500 | 2366億 | +2.49% |
| 02/06 | （IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/06 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/06 | 6,640 | 6,680 | 6,460 | 6,490 | -2.26% | 55,800 | 2271億5000万 | -1.4% |
| 02/05 | 6,710 | 6,730 | 6,510 | 6,640 | +0.45% | 55,400 | 2324億 | +0.91% |
| 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 | 6,630 | 6,680 | 6,590 | 6,610 | -0.75% | 41,400 | 2313億5000万 | +0.59% |
| 02/03 | 6,550 | 6,690 | 6,550 | 6,660 | +1.22% | 52,600 | 2331億 | +1.43% |
| 02/02 | 6,510 | 6,620 | 6,510 | 6,580 | +1.08% | 33,700 | 2303億 | +0.3% |
| 01/30 | 6,410 | 6,530 | 6,370 | 6,510 | +1.72% | 45,200 | 2278億5000万 | -0.75% |
| 01/29 | 6,430 | 6,430 | 6,320 | 6,400 | -0.78% | 49,400 | 2240億 | -2.41% |
| 01/28 | 6,470 | 6,470 | 6,420 | 6,450 | 0% | 25,600 | 2257億5000万 | -1.74% |
| 01/27 | 6,560 | 6,560 | 6,430 | 6,450 | -1.98% | 34,600 | 2257億5000万 | -1.78% |
| 01/26 | 6,620 | 6,620 | 6,510 | 6,580 | -0.45% | 48,600 | 2303億 | +0.21% |
| 01/23 | 6,800 | 6,810 | 6,590 | 6,610 | -2.79% | 42,600 | 2313億5000万 | +0.76% |
| 01/22 | 6,690 | 6,840 | 6,670 | 6,800 | +1.49% | 56,900 | 2380億 | +3.77% |
| 01/21 | 6,750 | 6,800 | 6,610 | 6,700 | -2.19% | 39,300 | 2345億 | +2.52% |
| 01/20 | 6,800 | 6,910 | 6,760 | 6,850 | +1.03% | 41,000 | 2397億5000万 | +5.09% |
| 01/19 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ |
| 01/19 | 6,580 | 6,810 | 6,580 | 6,780 | +3.83% | 53,900 | 2373億 | +4.36% |
| 01/16 | 6,500 | 6,550 | 6,440 | 6,530 | -0.15% | 27,400 | 2285億5000万 | +0.86% |
| 01/15 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
| 01/15 | 6,560 | 6,570 | 6,480 | 6,540 | -0.61% | 26,000 | 2289億 | +1.22% |
| 01/14 | 6,550 | 6,600 | 6,540 | 6,580 | -0.15% | 29,000 | 2303億 | +2.08% |
| 01/13 | 6,660 | 6,660 | 6,590 | 6,590 | +0.46% | 29,800 | 2306億5000万 | +2.52% |
| 01/09 | 6,600 | 6,630 | 6,520 | 6,560 | -0.3% | 25,400 | 2296億 | +2.36% |
| 01/08 | 6,510 | 6,580 | 6,500 | 6,580 | +0.77% | 22,700 | 2303億 | +2.89% |
| 01/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/07 | 6,510 | 6,550 | 6,490 | 6,530 | -0.31% | 29,400 | 2285億5000万 | +2.32% |
| 01/06 | 6,580 | 6,630 | 6,530 | 6,550 | -0.46% | 37,700 | 2292億5000万 | +2.81% |
| 01/05 | 6,410 | 6,580 | 6,400 | 6,580 | +2.65% | 30,900 | 2303億 | +3.51% |
| 2025 |
| 12/30 | 6,470 | 6,470 | 6,400 | 6,410 | -0.47% | 17,900 | 2243億5000万 | +1.09% |
| 12/29 | 6,360 | 6,440 | 6,360 | 6,440 | +0.47% | 42,500 | 2254億 | +1.72% |
| 12/26 | 6,490 | 6,490 | 6,380 | 6,410 | -1.23% | 20,500 | 2243億5000万 | +1.47% |
| 12/25 | 6,510 | 6,530 | 6,470 | 6,490 | -0.31% | 26,500 | 2271億5000万 | +3.03% |
| 12/24 | 6,570 | 6,590 | 6,490 | 6,510 | -0.61% | 32,900 | 2278億5000万 | +3.73% |
| 12/23 | 6,480 | 6,550 | 6,480 | 6,550 | +0.92% | 18,900 | 2292億5000万 | +4.77% |
| 12/22 | 6,590 | 6,590 | 6,490 | 6,490 | -0.61% | 30,600 | 2271億5000万 | +4.21% |
| 12/19 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 12/19 | 6,530 | 6,560 | 6,490 | 6,530 | -0.15% | 27,800 | 2285億5000万 | +5.2% |
| 12/18 | 6,450 | 6,580 | 6,430 | 6,540 | +2.03% | 46,200 | 2289億 | +5.81% |
| 12/17 | 6,480 | 6,480 | 6,340 | 6,410 | -0.62% | 29,200 | 2243億5000万 | +4.16% |
| 12/16 | 6,480 | 6,500 | 6,450 | 6,450 | +0.31% | 37,900 | 2257億5000万 | +5.22% |
| 12/15 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
| 12/15 | 6,350 | 6,440 | 6,340 | 6,430 | +1.42% | 31,800 | 2250億5000万 | +5.22% |
| 12/12 | 6,360 | 6,360 | 6,310 | 6,340 | +1.12% | 40,000 | 2219億 | +4.04% |
| 12/11 | 6,330 | 6,360 | 6,240 | 6,270 | -0.95% | 44,200 | 2194億5000万 | +3.21% |
| 12/10 | 6,230 | 6,330 | 6,230 | 6,330 | +1.93% | 28,900 | 2215億5000万 | +4.47% |
| 12/09 | 6,210 | 6,210 | 6,130 | 6,210 | 0% | 23,900 | 2173億5000万 | +2.78% |
| 12/08 | 6,160 | 6,210 | 6,130 | 6,210 | +0.98% | 24,600 | 2173億5000万 | +2.99% |
| 12/05 | 6,150 | 6,160 | 6,110 | 6,150 | 0% | 33,500 | 2152億5000万 | +2.19% |
| 12/04 | 6,110 | 6,160 | 6,090 | 6,150 | +0.82% | 31,900 | 2152億5000万 | +2.45% |
| 12/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/03 | 6,200 | 6,200 | 6,070 | 6,100 | -1.77% | 64,100 | 2135億 | +1.79% |
| 12/02 | 6,320 | 6,320 | 6,170 | 6,210 | -0.64% | 41,500 | 2173億5000万 | +3.66% |
| 12/01 | 6,260 | 6,360 | 6,230 | 6,250 | -0.16% | 47,800 | 2187億5000万 | +4.48% |
| 11/28 | 6,250 | 6,270 | 6,240 | 6,260 | +0.81% | 33,200 | 2191億 | +4.79% |
| 11/27 | 6,200 | 6,220 | 6,170 | 6,210 | +0.49% | 41,600 | 2173億5000万 | +4.11% |
| 11/26 | 6,200 | 6,250 | 6,140 | 6,180 | +0.32% | 46,500 | 2163億 | +3.73% |
| 11/25 | 6,090 | 6,180 | 6,080 | 6,160 | +1.15% | 60,700 | 2156億 | +3.48% |
| 11/21 | 6,000 | 6,090 | 6,000 | 6,090 | +2.18% | 62,400 | 2131億5000万 | +2.46% |
| 11/20 | 5,970 | 5,980 | 5,930 | 5,960 | +0.68% | 25,600 | 2086億 | +0.39% |
| 11/19 | 5,910 | 5,960 | 5,900 | 5,920 | +0.34% | 34,500 | 2072億 | -0.3% |
| 11/18 | 5,940 | 6,000 | 5,890 | 5,900 | -0.67% | 34,700 | 2065億 | -0.59% |
| 11/17 | 5,960 | 5,960 | 5,890 | 5,940 | -0.5% | 34,500 | 2079億 | +0.17% |
| 11/14 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
| 11/14 | 5,920 | 5,990 | 5,890 | 5,970 | +1.36% | 39,900 | 2089億5000万 | +0.74% |
| 11/13 | 5,910 | 5,980 | 5,890 | 5,890 | +0.34% | 33,100 | 2061億5000万 | -0.51% |
| 11/12 | 5,750 | 5,920 | 5,720 | 5,870 | +1.21% | 104,000 | 2054億5000万 | -0.84% |
| 11/11 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）15:30 役員人事に関するお知らせ |
| 11/11 | 5,980 | 5,980 | 5,700 | 5,800 | -3.01% | 69,100 | 2030億 | -2.06% |
| 11/10 | 6,020 | 6,020 | 5,940 | 5,980 | -0.17% | 29,900 | 2093億 | +0.93% |
| 11/07 | 5,870 | 5,990 | 5,870 | 5,990 | +2.04% | 21,900 | 2096億5000万 | +1.18% |
| 11/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/06 | 5,840 | 5,900 | 5,840 | 5,870 | -0.17% | 27,000 | 2054億5000万 | -0.76% |
| 11/05 | 5,900 | 5,940 | 5,810 | 5,880 | -0.34% | 31,300 | 2058億 | -0.57% |
| 11/04 | 5,920 | 5,960 | 5,880 | 5,900 | -0.34% | 43,600 | 2065億 | -0.24% |
| 10/31 | 5,940 | 5,940 | 5,860 | 5,920 | +0.51% | 34,300 | 2072億 | +0.03% |
| 10/30 | 5,850 | 5,890 | 5,830 | 5,890 | +1.73% | 44,600 | 2061億5000万 | -0.47% |
| 10/29 | 5,890 | 5,910 | 5,790 | 5,790 | -1.7% | 41,900 | 2026億5000万 | -2.15% |
| 10/28 | 6,020 | 6,020 | 5,830 | 5,890 | -2.64% | 36,500 | 2061億5000万 | -0.59% |
| 10/27 | 6,030 | 6,070 | 6,000 | 6,050 | +0.83% | 41,600 | 2117億5000万 | +2.08% |
| 10/24 | 6,050 | 6,090 | 6,000 | 6,000 | -0.83% | 21,800 | 2100億 | +1.32% |
| 10/23 | 6,010 | 6,080 | 6,010 | 6,050 | +0.33% | 49,000 | 2117億5000万 | +2.25% |
| 10/22 | 6,020 | 6,080 | 6,020 | 6,030 | +0.17% | 31,100 | 2110億5000万 | +1.96% |
| 10/21 | 6,060 | 6,060 | 6,010 | 6,020 | -0.66% | 26,400 | 2107億 | +1.9% |
| 10/20 | 6,010 | 6,060 | 6,010 | 6,060 | +2.02% | 21,600 | 2121億 | +2.75% |
| 10/17 | 5,910 | 5,950 | 5,890 | 5,940 | +0.51% | 16,600 | 2079億 | +0.87% |
| 10/16 | 5,980 | 6,060 | 5,900 | 5,910 | -1.17% | 26,400 | 2068億5000万 | +0.46% |
| 10/15 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
| 10/15 | 5,880 | 6,010 | 5,860 | 5,980 | +2.22% | 31,800 | 2093億 | +1.72% |
| 10/14 | 5,750 | 5,850 | 5,740 | 5,850 | +1.04% | 43,500 | 2047億5000万 | -0.36% |
| 10/10 | 5,780 | 5,820 | 5,770 | 5,790 | -0.69% | 39,600 | 2026億5000万 | -1.4% |
| 10/09 | 5,810 | 5,830 | 5,780 | 5,830 | +0.17% | 29,700 | 2040億5000万 | -0.65% |
| 10/08 | 5,890 | 5,960 | 5,820 | 5,820 | -1.36% | 30,600 | 2037億 | -0.72% |
| 10/07 | 5,910 | 5,920 | 5,870 | 5,900 | -0.17% | 23,700 | 2065億 | +0.79% |
| 10/03 | （IR情報）15:30 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。
