| 2026 |
| 03/31 | 678 | 688 | 672 | 676 | -1.17% | 28,200 | 198億3816万 | -6.24% |
| 03/30 | 683 | 684 | 672 | 684 | -6.04% | 70,300 | 200億7293万 | -5.52% |
| 03/27 | 720 | 732 | 719 | 728 | +1.11% | 48,000 | 213億6417万 | +0.41% |
| 03/26 | 733 | 733 | 715 | 720 | -1.37% | 22,900 | 211億2940万 | -0.83% |
| 03/25 | 722 | 731 | 720 | 730 | +2.67% | 40,600 | 214億2287万 | +0.69% |
| 03/24 | 707 | 711 | 699 | 711 | +2.3% | 28,200 | 208億6529万 | -1.93% |
| 03/23 | 710 | 710 | 688 | 695 | -3.07% | 78,300 | 203億9574万 | -4.14% |
| 03/19 | 723 | 734 | 716 | 717 | -1.1% | 42,400 | 210億4136万 | -1.1% |
| 03/18 | 708 | 729 | 708 | 725 | +3.42% | 25,900 | 212億7614万 | +0.14% |
| 03/17 | 712 | 718 | 700 | 701 | -0.85% | 26,100 | 205億7182万 | -3.04% |
| 03/16 | 708 | 710 | 699 | 707 | -0.42% | 37,900 | 207億4790万 | -2.08% |
| 03/13 | 714 | 717 | 706 | 710 | -1.8% | 32,300 | 208億3594万 | -1.53% |
| 03/12 | 740 | 740 | 722 | 723 | -2.3% | 40,000 | 212億1744万 | +0.56% |
| 03/11 | 743 | 756 | 738 | 740 | +0.41% | 33,000 | 217億1633万 | +3.21% |
| 03/10 | 719 | 741 | 716 | 737 | +4.1% | 41,400 | 216億2829万 | +3.22% |
| 03/09 | 713 | 713 | 697 | 708 | -3.54% | 66,100 | 207億7725万 | -0.42% |
| 03/06 | （IR情報）15:00 組織改定・人事異動に関するお知らせ |
| 03/06 | 716 | 734 | 709 | 734 | +2.09% | 48,500 | 215億4025万 | +3.38% |
| 03/05 | 714 | 723 | 714 | 719 | +2.71% | 36,200 | 211億6万 | +1.7% |
| 03/04 | 735 | 735 | 690 | 700 | -6.67% | 135,600 | 205億4248万 | -0.85% |
| 03/03 | 770 | 770 | 747 | 750 | -2.6% | 35,700 | 220億980万 | +6.38% |
| 03/02 | 745 | 779 | 739 | 770 | +3.08% | 73,700 | 225億9672万 | +9.53% |
| 02/27 | 735 | 747 | 732 | 747 | +2.05% | 33,300 | 219億2176万 | +6.87% |
| 02/26 | 731 | 734 | 728 | 732 | +0.14% | 25,300 | 214億8156万 | +5.02% |
| 02/25 | 731 | 733 | 726 | 731 | -0.41% | 50,700 | 214億5221万 | +5.18% |
| 02/24 | 735 | 739 | 729 | 734 | -0.14% | 27,900 | 215億4025万 | +5.92% |
| 02/20 | 736 | 740 | 729 | 735 | +0.55% | 29,900 | 215億6960万 | +6.37% |
| 02/19 | 732 | 732 | 727 | 731 | 0% | 14,600 | 214億5221万 | +5.94% |
| 02/18 | 715 | 731 | 712 | 731 | +2.24% | 40,300 | 214億5221万 | +6.25% |
| 02/17 | 723 | 725 | 710 | 715 | -0.69% | 52,500 | 209億8267万 | +4.23% |
| 02/16 | 713 | 720 | 705 | 720 | +2.71% | 70,900 | 211億2940万 | +5.11% |
| 02/13 | （IR情報）15:00 期末配当予想の修正(増配)に関するお知らせ |
| 02/13 | （IR情報）15:00 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 713 | 714 | 695 | 701 | -1.13% | 120,300 | 205億7182万 | +2.64% |
| 02/12 | 697 | 712 | 697 | 709 | +2.01% | 40,800 | 208億659万 | +3.96% |
| 02/10 | 698 | 700 | 692 | 695 | +0.29% | 44,200 | 203億9574万 | +2.06% |
| 02/09 | 700 | 700 | 687 | 693 | +1.91% | 51,400 | 203億3705万 | +1.91% |
| 02/06 | 678 | 693 | 669 | 680 | +0.15% | 79,000 | 199億5555万 | +0.15% |
| 02/05 | 673 | 681 | 670 | 679 | +1.19% | 25,100 | 199億2620万 | +0.15% |
| 02/04 | 670 | 671 | 661 | 671 | +0.6% | 21,000 | 196億9143万 | -0.89% |
| 02/03 | 666 | 668 | 663 | 667 | +0.6% | 14,600 | 195億7404万 | -1.33% |
| 02/02 | 666 | 675 | 663 | 663 | -0.9% | 16,100 | 194億5666万 | -1.92% |
| 01/30 | 665 | 669 | 661 | 669 | +0.75% | 7,900 | 196億3274万 | -0.89% |
| 01/29 | 678 | 678 | 660 | 664 | -2.21% | 45,600 | 194億8600万 | -1.63% |
| 01/28 | 680 | 682 | 679 | 679 | -0.15% | 6,000 | 199億2620万 | +0.74% |
| 01/27 | 682 | 683 | 679 | 680 | -0.29% | 9,300 | 199億5555万 | +1.19% |
| 01/26 | 690 | 690 | 680 | 682 | -1.3% | 13,900 | 200億1424万 | +1.79% |
| 01/23 | 689 | 691 | 686 | 691 | +0.88% | 17,500 | 202億7836万 | +3.29% |
| 01/22 | 684 | 687 | 680 | 685 | +0.74% | 7,800 | 201億228万 | +2.7% |
| 01/21 | 682 | 683 | 678 | 680 | -0.58% | 21,900 | 199億5555万 | +2.1% |
| 01/20 | 689 | 689 | 684 | 684 | -0.73% | 8,500 | 200億7293万 | +3.01% |
| 01/19 | 691 | 691 | 684 | 689 | +0.15% | 12,900 | 202億1966万 | +3.92% |
| 01/16 | 695 | 695 | 683 | 688 | -0.86% | 16,200 | 201億9032万 | +4.08% |
| 01/15 | 689 | 694 | 686 | 694 | +1.17% | 18,900 | 203億6640万 | +5.31% |
| 01/14 | 686 | 688 | 686 | 686 | 0% | 13,200 | 201億3163万 | +4.41% |
| 01/13 | 684 | 687 | 684 | 686 | +0.73% | 15,500 | 201億3163万 | +4.73% |
| 01/09 | 680 | 682 | 677 | 681 | +0.15% | 10,900 | 199億8489万 | +4.13% |
| 01/08 | 680 | 681 | 679 | 680 | -0.15% | 14,700 | 199億5555万 | +4.13% |
| 01/07 | 684 | 684 | 680 | 681 | +0.15% | 18,800 | 199億8489万 | +4.45% |
| 01/06 | 683 | 683 | 679 | 680 | 0% | 13,000 | 199億5555万 | +4.45% |
| 01/05 | 664 | 684 | 664 | 680 | +2.56% | 101,700 | 199億5555万 | +4.62% |
| 2025 |
| 12/30 | 654 | 667 | 653 | 663 | +1.38% | 29,000 | 194億5666万 | +2% |
| 12/29 | 654 | 655 | 652 | 654 | +0.15% | 12,600 | 191億9254万 | +0.77% |
| 12/26 | 654 | 661 | 653 | 653 | +0.15% | 41,100 | 191億6319万 | +0.46% |
| 12/25 | 653 | 653 | 650 | 652 | -0.15% | 15,700 | 191億3385万 | +0.31% |
| 12/24 | 642 | 653 | 642 | 653 | +0.31% | 37,200 | 191億6319万 | +0.46% |
| 12/23 | 643 | 651 | 640 | 651 | +0.62% | 24,700 | 191億450万 | +0.15% |
| 12/22 | 645 | 647 | 642 | 647 | +0.62% | 18,400 | 189億8712万 | -0.61% |
| 12/19 | 639 | 646 | 639 | 643 | +0.94% | 23,200 | 188億6973万 | -1.23% |
| 12/18 | 640 | 641 | 637 | 637 | -0.47% | 15,800 | 186億9365万 | -2.3% |
| 12/17 | 643 | 643 | 640 | 640 | -0.47% | 9,500 | 187億8169万 | -1.84% |
| 12/16 | 655 | 655 | 643 | 643 | -1.23% | 19,900 | 188億6973万 | -1.38% |
| 12/15 | 648 | 654 | 646 | 651 | +0.31% | 28,400 | 191億450万 | 0% |
| 12/12 | 645 | 652 | 642 | 649 | +1.25% | 51,900 | 190億4581万 | -0.31% |
| 12/11 | 646 | 647 | 641 | 641 | -0.47% | 18,500 | 188億1104万 | -1.38% |
| 12/10 | 646 | 647 | 641 | 644 | 0% | 26,200 | 188億9908万 | -0.77% |
| 12/09 | 646 | 652 | 641 | 644 | +0.63% | 33,200 | 188億9908万 | -0.77% |
| 12/08 | 639 | 641 | 635 | 640 | +0.31% | 15,600 | 187億8169万 | -1.23% |
| 12/05 | （自社株買い）取締役会(令和7年3月7日)での決議状況(取得期間令和7年5月15日～令和7年11月28日) |
| 12/05 | 653 | 653 | 637 | 638 | -2% | 29,900 | 187億2300万 | -1.54% |
| 12/04 | 651 | 655 | 650 | 651 | 0% | 8,900 | 191億450万 | +0.46% |
| 12/03 | 657 | 657 | 650 | 651 | -1.06% | 6,100 | 191億450万 | +0.46% |
| 12/02 | 648 | 658 | 648 | 658 | +1.23% | 8,300 | 193億993万 | +1.54% |
| 12/01 | 662 | 667 | 650 | 650 | -1.66% | 23,200 | 190億7516万 | +0.46% |
| 11/28 | 660 | 665 | 657 | 661 | -0.3% | 18,300 | 193億9797万 | +2.16% |
| 11/27 | 667 | 667 | 660 | 663 | +0.3% | 11,500 | 194億5666万 | +2.47% |
| 11/26 | 662 | 665 | 655 | 661 | 0% | 14,400 | 193億9797万 | +2.32% |
| 11/25 | 658 | 664 | 656 | 661 | +0.46% | 16,000 | 193億9797万 | +2.48% |
| 11/21 | 655 | 658 | 653 | 658 | 0% | 11,300 | 193億993万 | +2.17% |
| 11/20 | 658 | 659 | 650 | 658 | +0.77% | 27,400 | 193億993万 | +2.33% |
| 11/19 | 655 | 660 | 652 | 653 | -0.91% | 18,200 | 191億6319万 | +1.71% |
| 11/18 | 668 | 668 | 654 | 659 | -1.35% | 29,400 | 193億3927万 | +2.81% |
| 11/17 | 674 | 675 | 662 | 668 | +1.52% | 59,400 | 196億339万 | +4.38% |
| 11/14 | 654 | 658 | 647 | 658 | +0.61% | 30,400 | 193億993万 | +2.97% |
| 11/13 | （IR情報）15:00 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）15:00 第2四半期(中間期)の業績予想と実績値との差異に関するお知らせ |
| 11/13 | 641 | 654 | 640 | 654 | +2.35% | 28,700 | 191億9254万 | +2.51% |
| 11/12 | 639 | 644 | 639 | 639 | 0% | 19,600 | 187億5234万 | +0.31% |
| 11/11 | 640 | 641 | 635 | 639 | +0.63% | 7,700 | 187億5234万 | +0.16% |
| 11/10 | 638 | 642 | 635 | 635 | 0% | 10,100 | 186億3496万 | -0.31% |
| 11/07 | 627 | 636 | 626 | 635 | +0.79% | 16,700 | 186億3496万 | -0.31% |
| 11/06 | （自社株買い）取締役会(令和7年3月7日)での決議状況(取得期間令和7年5月15日～令和7年11月28日) |
| 11/06 | 628 | 637 | 628 | 630 | +0.8% | 14,400 | 184億8823万 | -1.1% |
| 11/05 | 628 | 628 | 611 | 625 | -0.48% | 25,500 | 183億4150万 | -2.04% |
| 11/04 | 632 | 634 | 626 | 628 | -0.79% | 13,100 | 184億2953万 | -1.72% |
| 10/31 | 637 | 643 | 627 | 633 | -1.4% | 34,900 | 185億7627万 | -1.09% |
| 10/30 | 642 | 650 | 638 | 642 | +0.31% | 15,000 | 188億4038万 | +0.16% |
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。
