| 2026 |
| 03/09 | 3,920 | 4,000 | 3,850 | 3,965 | -4% | 50,500 | 827億391万 | -4.23% |
| 03/06 | 4,105 | 4,190 | 4,060 | 4,130 | -1.08% | 35,700 | 861億4556万 | -0.05% |
| 03/05 | 4,160 | 4,230 | 4,145 | 4,175 | +5.16% | 38,000 | 870億8419万 | +1.33% |
| 03/04 | 4,135 | 4,135 | 3,895 | 3,970 | -7.13% | 50,300 | 828億820万 | -3.34% |
| 03/03 | 4,325 | 4,375 | 4,270 | 4,275 | -1.16% | 24,700 | 891億7004万 | +4.22% |
| 03/02 | 4,440 | 4,440 | 4,280 | 4,325 | -4.1% | 34,900 | 902億1297万 | +5.88% |
| 02/27 | 4,355 | 4,510 | 4,330 | 4,510 | +4.28% | 45,400 | 940億7179万 | +10.92% |
| 02/26 | 4,295 | 4,330 | 4,270 | 4,325 | +0.7% | 31,200 | 902億1297万 | +7.13% |
| 02/25 | 4,425 | 4,430 | 4,270 | 4,295 | -3.37% | 36,100 | 895億8721万 | +6.92% |
| 02/24 | 4,235 | 4,465 | 4,220 | 4,445 | +5.21% | 47,200 | 927億1599万 | +11.1% |
| 02/20 | 4,175 | 4,310 | 4,170 | 4,225 | +0.24% | 28,800 | 881億2712万 | +6.18% |
| 02/19 | 4,165 | 4,265 | 4,120 | 4,215 | +1.44% | 42,100 | 879億1853万 | +6.31% |
| 02/18 | 4,080 | 4,165 | 4,035 | 4,155 | +2.97% | 39,800 | 866億6703万 | +5.14% |
| 02/17 | 4,020 | 4,055 | 3,970 | 4,035 | +0.5% | 30,700 | 841億6401万 | +2.36% |
| 02/16 | 3,985 | 4,035 | 3,915 | 4,015 | +1.13% | 40,600 | 837億4684万 | +1.98% |
| 02/13 | 3,990 | 4,045 | 3,930 | 3,970 | -0.87% | 71,200 | 828億820万 | +0.99% |
| 02/12 | 4,015 | 4,115 | 3,930 | 4,005 | -8.25% | 161,000 | 835億3825万 | +1.99% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 4,300 | 4,415 | 4,300 | 4,365 | +2.71% | 80,300 | 910億4731万 | +11.3% |
| 02/09 | 4,215 | 4,275 | 4,150 | 4,250 | +2.16% | 26,400 | 886億4858万 | +8.92% |
| 02/06 | 4,105 | 4,205 | 4,075 | 4,160 | +0.6% | 18,400 | 867億7132万 | +7.11% |
| 02/05 | 4,080 | 4,155 | 4,045 | 4,135 | +1.85% | 24,800 | 862億4986万 | +6.88% |
| 02/04 | 3,900 | 4,160 | 3,895 | 4,060 | +3.44% | 48,800 | 846億8547万 | +5.4% |
| 02/03 | 3,850 | 3,930 | 3,835 | 3,925 | +3.29% | 28,700 | 818億6957万 | +2.29% |
| 02/02 | 3,830 | 3,855 | 3,785 | 3,800 | +0.8% | 26,700 | 792億6226万 | -0.71% |
| 01/30 | 3,760 | 3,775 | 3,715 | 3,770 | 0% | 15,300 | 786億3651万 | -1.33% |
| 01/29 | 3,805 | 3,805 | 3,745 | 3,770 | -1.18% | 12,900 | 786億3651万 | -1.21% |
| 01/28 | 3,845 | 3,845 | 3,810 | 3,815 | -0.91% | 11,300 | 795億7514万 | +0.13% |
| 01/27 | 3,855 | 3,865 | 3,800 | 3,850 | +0.13% | 16,600 | 803億519万 | +1.26% |
| 01/26 | 3,840 | 3,850 | 3,820 | 3,845 | -0.39% | 20,000 | 802億89万 | +1.45% |
| 01/23 | 3,825 | 3,890 | 3,825 | 3,860 | +0.26% | 13,100 | 805億1377万 | +2.14% |
| 01/22 | 3,835 | 3,865 | 3,815 | 3,850 | +1.58% | 16,900 | 803億519万 | +2.18% |
| 01/21 | 3,745 | 3,800 | 3,735 | 3,790 | -0.66% | 17,100 | 790億5368万 | +0.91% |
| 01/20 | 3,865 | 3,885 | 3,800 | 3,815 | -1.93% | 15,800 | 795億7514万 | +1.9% |
| 01/19 | 3,895 | 3,895 | 3,845 | 3,890 | -0.26% | 9,200 | 811億3952万 | +4.26% |
| 01/16 | 3,880 | 3,905 | 3,865 | 3,900 | +0.26% | 14,800 | 813億4811万 | +4.92% |
| 01/15 | 3,900 | 3,930 | 3,890 | 3,890 | 0% | 5,500 | 811億3952万 | +5.11% |
| 01/14 | 3,885 | 3,905 | 3,860 | 3,890 | -0.26% | 9,200 | 811億3952万 | +5.62% |
| 01/13 | 3,920 | 3,950 | 3,885 | 3,900 | 0% | 9,900 | 813億4811万 | +6.35% |
| 01/09 | 3,845 | 3,900 | 3,845 | 3,900 | +0.65% | 11,000 | 813億4811万 | +6.85% |
| 01/08 | 3,875 | 3,900 | 3,860 | 3,875 | 0% | 12,100 | 808億2665万 | +6.63% |
| 01/07 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2025年12月26日) |
| 01/07 | 3,880 | 3,900 | 3,840 | 3,875 | -0.13% | 20,200 | 808億2665万 | +7.01% |
| 01/06 | 3,900 | 3,900 | 3,865 | 3,880 | +0.52% | 8,000 | 809億3094万 | +7.45% |
| 01/05 | 3,865 | 3,900 | 3,850 | 3,860 | +1.45% | 13,400 | 805億1377万 | +7.25% |
| 2025 |
| 12/30 | 3,775 | 3,815 | 3,775 | 3,805 | +0.66% | 21,700 | 793億6655万 | +6.11% |
| 12/29 | 3,730 | 3,790 | 3,730 | 3,780 | +2.16% | 9,700 | 788億4509万 | +5.79% |
| 12/26 | 3,705 | 3,740 | 3,660 | 3,700 | +0.27% | 19,500 | 771億7641万 | +3.93% |
| 12/25 | 3,685 | 3,700 | 3,675 | 3,690 | +0.54% | 5,900 | 769億6783万 | +4% |
| 12/24 | 3,670 | 3,695 | 3,650 | 3,670 | +0.14% | 8,400 | 765億5066万 | +3.85% |
| 12/23 | 3,600 | 3,675 | 3,595 | 3,665 | +0.83% | 20,000 | 764億4636万 | +4.03% |
| 12/22 | 3,635 | 3,685 | 3,610 | 3,635 | +0.28% | 20,200 | 758億2061万 | +3.38% |
| 12/19 | 3,600 | 3,650 | 3,600 | 3,625 | +0.69% | 13,700 | 756億1202万 | +3.31% |
| 12/18 | 3,560 | 3,600 | 3,545 | 3,600 | +0.84% | 12,400 | 750億9056万 | +2.45% |
| 12/17 | 3,585 | 3,585 | 3,515 | 3,570 | +0.14% | 14,200 | 744億6481万 | +1.51% |
| 12/16 | 3,585 | 3,590 | 3,540 | 3,565 | -0.28% | 6,200 | 743億6052万 | +1.28% |
| 12/15 | （IR情報）11:30 使用人に対する譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 12/15 | 3,540 | 3,575 | 3,525 | 3,575 | +0.56% | 14,500 | 745億6910万 | +1.42% |
| 12/12 | 3,500 | 3,570 | 3,490 | 3,555 | +2.16% | 25,800 | 741億5193万 | +0.74% |
| 12/11 | 3,525 | 3,540 | 3,460 | 3,480 | -0.85% | 10,500 | 725億8754万 | -1.44% |
| 12/10 | 3,515 | 3,535 | 3,495 | 3,510 | -0.28% | 7,200 | 732億1330万 | -0.62% |
| 12/09 | 3,540 | 3,550 | 3,490 | 3,520 | +0.28% | 8,800 | 734億2188万 | -0.42% |
| 12/08 | 3,470 | 3,525 | 3,470 | 3,510 | +1.74% | 8,700 | 732億1330万 | -0.68% |
| 12/05 | 3,475 | 3,475 | 3,420 | 3,450 | -0.72% | 9,800 | 719億6179万 | -2.38% |
| 12/04 | 3,460 | 3,495 | 3,440 | 3,475 | -0.14% | 10,400 | 724億8325万 | -1.67% |
| 12/03 | 3,490 | 3,530 | 3,480 | 3,480 | -0.71% | 9,800 | 725億8754万 | -1.5% |
| 12/02 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2025年12月26日) |
| 12/02 | 3,565 | 3,565 | 3,490 | 3,505 | -1.27% | 9,900 | 731億901万 | -0.74% |
| 12/01 | 3,640 | 3,640 | 3,550 | 3,550 | -1.8% | 18,200 | 740億4764万 | +0.77% |
| 11/28 | 3,575 | 3,640 | 3,575 | 3,615 | +1.12% | 12,000 | 754億344万 | +2.93% |
| 11/27 | 3,585 | 3,630 | 3,570 | 3,575 | +0.7% | 9,600 | 745億6910万 | +2.17% |
| 11/26 | 3,460 | 3,560 | 3,460 | 3,550 | +2.45% | 21,300 | 740億4764万 | +1.84% |
| 11/25 | 3,475 | 3,495 | 3,410 | 3,465 | -0.14% | 19,500 | 722億7467万 | -0.29% |
| 11/21 | 3,395 | 3,470 | 3,375 | 3,470 | +2.21% | 16,500 | 723億7896万 | +0.14% |
| 11/20 | 3,385 | 3,420 | 3,375 | 3,395 | +1.65% | 13,700 | 708億1457万 | -1.77% |
| 11/19 | 3,395 | 3,395 | 3,300 | 3,340 | -1.33% | 29,600 | 696億6735万 | -3.19% |
| 11/18 | 3,480 | 3,480 | 3,340 | 3,385 | -3.01% | 24,600 | 706億599万 | -1.66% |
| 11/17 | 3,505 | 3,510 | 3,335 | 3,490 | +0.43% | 69,600 | 727億9613万 | +1.6% |
| 11/14 | （IR情報）16:00 人事異動に関するお知らせ |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期(中間期)業績予想と実績値の差異および通期業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/14 | 3,695 | 3,695 | 3,450 | 3,475 | -7.33% | 78,300 | 724億8325万 | +1.46% |
| 11/13 | 3,680 | 3,750 | 3,675 | 3,750 | +2.46% | 14,500 | 782億1934万 | +9.78% |
| 11/12 | 3,620 | 3,660 | 3,615 | 3,660 | +0.14% | 14,300 | 763億4207万 | +7.77% |
| 11/11 | 3,700 | 3,720 | 3,595 | 3,655 | -0.81% | 14,800 | 762億3778万 | +8.17% |
| 11/10 | 3,670 | 3,685 | 3,605 | 3,685 | +0.27% | 16,000 | 768億6353万 | +9.61% |
| 11/07 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2025年12月26日) |
| 11/07 | 3,615 | 3,675 | 3,570 | 3,675 | +1.66% | 44,900 | 766億5495万 | +9.96% |
| 11/06 | 3,550 | 3,650 | 3,450 | 3,615 | +2.99% | 57,300 | 754億344万 | +8.85% |
| 11/05 | 3,500 | 3,535 | 3,410 | 3,510 | -1.68% | 64,300 | 732億1330万 | +6.17% |
| 11/04 | 3,535 | 3,690 | 3,535 | 3,570 | +2% | 48,500 | 744億6481万 | +8.38% |
| 10/31 | 3,535 | 3,535 | 3,455 | 3,500 | -0.43% | 21,000 | 730億471万 | +6.71% |
| 10/30 | 3,475 | 3,540 | 3,410 | 3,515 | +1.88% | 21,900 | 733億1759万 | +7.62% |
| 10/29 | 3,495 | 3,530 | 3,445 | 3,450 | 0% | 26,000 | 719億6179万 | +6.15% |
| 10/28 | 3,445 | 3,495 | 3,410 | 3,450 | +0.58% | 23,400 | 719億6179万 | +6.55% |
| 10/27 | 3,365 | 3,460 | 3,365 | 3,430 | +3.94% | 37,800 | 715億4462万 | +6.29% |
| 10/24 | （IR情報）13:00 人事異動に関するお知らせ |
| 10/24 | 3,295 | 3,320 | 3,250 | 3,300 | +0.61% | 25,400 | 688億3302万 | +2.55% |
| 10/23 | 3,260 | 3,280 | 3,205 | 3,280 | -0.3% | 20,500 | 684億1585万 | +2.05% |
| 10/22 | 3,265 | 3,310 | 3,250 | 3,290 | +1.08% | 15,600 | 686億2443万 | +2.4% |
| 10/21 | 3,270 | 3,275 | 3,245 | 3,255 | -0.46% | 6,100 | 678億9438万 | +1.4% |
| 10/20 | 3,240 | 3,270 | 3,230 | 3,270 | +1.55% | 13,700 | 682億726万 | +1.9% |
| 10/17 | 3,235 | 3,235 | 3,205 | 3,220 | -0.62% | 6,400 | 671億6434万 | +0.37% |
| 10/16 | 3,245 | 3,280 | 3,240 | 3,240 | -0.15% | 15,900 | 675億8151万 | +0.97% |
| 10/15 | 3,175 | 3,250 | 3,175 | 3,245 | +3.18% | 9,100 | 676億8580万 | +1.15% |
| 10/14 | 3,120 | 3,170 | 3,105 | 3,145 | -1.41% | 20,300 | 655億9995万 | -1.96% |
| 10/10 | 3,200 | 3,210 | 3,175 | 3,190 | -1.85% | 9,900 | 665億3858万 | -0.65% |
| 10/09 | 3,260 | 3,285 | 3,250 | 3,250 | -0.31% | 5,500 | 677億9009万 | +1.18% |
| 10/08 | 3,255 | 3,285 | 3,245 | 3,260 | +0.62% | 11,700 | 679億9868万 | +1.49% |
| 10/01 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2025年12月26日) |
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。
