| 2026 |
| 06/04 | 1,704 | 1,704 | 1,683 | 1,689 | -1.69% | 65,500 | 512億9815万 | -2.54% |
| 06/03 | 1,714 | 1,733 | 1,695 | 1,718 | +2.2% | 102,100 | 521億7893万 | -0.92% |
| 06/02 | 1,695 | 1,707 | 1,671 | 1,681 | -1.58% | 87,900 | 510億5517万 | -2.94% |
| 06/01 | 1,709 | 1,717 | 1,680 | 1,708 | +0.29% | 95,900 | 518億7521万 | -1.39% |
| 05/29 | 1,725 | 1,740 | 1,703 | 1,703 | -1.33% | 76,300 | 517億2335万 | -1.67% |
| 05/28 | 1,709 | 1,734 | 1,706 | 1,726 | +0.23% | 66,400 | 524億2191万 | -0.4% |
| 05/27 | 1,736 | 1,736 | 1,703 | 1,722 | -0.35% | 79,800 | 523億42万 | -0.63% |
| 05/26 | 1,717 | 1,745 | 1,714 | 1,728 | -0.63% | 53,300 | 524億8265万 | -0.35% |
| 05/25 | 1,762 | 1,780 | 1,726 | 1,739 | -0.17% | 90,400 | 528億1674万 | +0.23% |
| 05/22 | 1,771 | 1,771 | 1,711 | 1,742 | -1.64% | 107,500 | 529億786万 | +0.46% |
| 05/21 | 1,750 | 1,779 | 1,750 | 1,771 | +1.32% | 67,700 | 537億8864万 | +2.19% |
| 05/20 | 1,795 | 1,795 | 1,724 | 1,748 | -2.73% | 86,200 | 530億9009万 | +0.98% |
| 05/19 | 1,797 | 1,835 | 1,788 | 1,797 | +0.22% | 90,200 | 545億7831万 | +3.81% |
| 05/18 | 1,795 | 1,803 | 1,784 | 1,793 | -0.61% | 67,600 | 544億5683万 | +3.64% |
| 05/15 | 1,780 | 1,816 | 1,780 | 1,804 | +0.84% | 56,900 | 547億9092万 | +4.34% |
| 05/14 | 1,786 | 1,807 | 1,765 | 1,789 | +0.51% | 77,300 | 543億3534万 | +3.53% |
| 05/13 | 1,780 | 1,802 | 1,765 | 1,780 | +0.62% | 116,900 | 540億6199万 | +3.07% |
| 05/12 | 1,732 | 1,778 | 1,732 | 1,769 | +1.49% | 109,700 | 537億2790万 | +2.43% |
| 05/11 | 1,696 | 1,749 | 1,693 | 1,743 | +2.95% | 157,500 | 529億3823万 | +0.87% |
| 05/08 | 1,701 | 1,715 | 1,679 | 1,693 | -0.7% | 230,100 | 514億1964万 | -2.03% |
| 05/07 | （IR情報）14:00 2026年3月期決算説明資料 |
| 05/07 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/07 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/07 | 1,702 | 1,799 | 1,690 | 1,705 | +1.37% | 944,500 | 517億8410万 | -1.5% |
| 05/01 | 1,689 | 1,690 | 1,664 | 1,682 | -0.3% | 67,400 | 510億8554万 | -3.05% |
| 04/30 | 1,706 | 1,706 | 1,658 | 1,687 | -1.63% | 106,000 | 512億3740万 | -2.99% |
| 04/28 | 1,692 | 1,715 | 1,690 | 1,715 | +1.36% | 69,700 | 520億8782万 | -1.61% |
| 04/27 | 1,701 | 1,715 | 1,684 | 1,692 | -0.99% | 76,000 | 513億8926万 | -3.04% |
| 04/24 | 1,740 | 1,752 | 1,693 | 1,709 | +2.09% | 153,500 | 519億559万 | -2.12% |
| 04/23 | （IR情報）16:00 内部統制システムに関する基本方針の一部改定に関するお知らせ |
| 04/23 | （IR情報）16:00 業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 04/23 | 1,670 | 1,683 | 1,655 | 1,674 | +0.06% | 74,100 | 508億4257万 | -4.23% |
| 04/22 | 1,706 | 1,713 | 1,671 | 1,673 | -2.56% | 90,600 | 508億1220万 | -4.62% |
| 04/21 | 1,734 | 1,741 | 1,708 | 1,717 | -0.87% | 70,000 | 521億4856万 | -2.39% |
| 04/20 | 1,727 | 1,735 | 1,717 | 1,732 | +0.29% | 58,800 | 526億414万 | -1.7% |
| 04/17 | 1,742 | 1,746 | 1,716 | 1,727 | -0.86% | 45,100 | 524億5228万 | -2.1% |
| 04/16 | 1,750 | 1,755 | 1,739 | 1,742 | -0.06% | 51,600 | 529億786万 | -1.41% |
| 04/15 | 1,734 | 1,750 | 1,720 | 1,743 | +1.34% | 59,200 | 529億3823万 | -1.64% |
| 04/14 | 1,719 | 1,734 | 1,707 | 1,720 | -0.46% | 66,900 | 522億3968万 | -3.21% |
| 04/13 | 1,724 | 1,728 | 1,706 | 1,728 | +0.82% | 80,300 | 524億8265万 | -2.98% |
| 04/10 | 1,759 | 1,763 | 1,703 | 1,714 | -2.56% | 62,300 | 520億5745万 | -4.03% |
| 04/09 | 1,756 | 1,782 | 1,754 | 1,759 | -0.06% | 49,900 | 534億2418万 | -1.84% |
| 04/08 | 1,798 | 1,800 | 1,755 | 1,760 | -0.51% | 79,000 | 534億5455万 | -1.95% |
| 04/07 | 1,774 | 1,791 | 1,763 | 1,769 | -0.23% | 35,400 | 537億2790万 | -1.83% |
| 04/06 | 1,782 | 1,794 | 1,773 | 1,773 | -0.11% | 33,500 | 538億4939万 | -2.04% |
| 04/03 | 1,778 | 1,790 | 1,765 | 1,775 | -0.17% | 41,700 | 539億1013万 | -2.42% |
| 04/02 | 1,785 | 1,806 | 1,763 | 1,778 | -0.67% | 51,000 | 540億125万 | -2.58% |
| 04/01 | （自社株買い）取締役会(2025年5月7日)での決議状況(取得期間2025年5月8日～2026年3月31日) |
| 04/01 | 1,780 | 1,790 | 1,769 | 1,790 | +1.99% | 50,300 | 543億6571万 | -2.19% |
| 03/31 | 1,755 | 1,772 | 1,741 | 1,755 | -0.51% | 66,200 | 533億269万 | -4.46% |
| 03/30 | 1,736 | 1,774 | 1,721 | 1,764 | -1.56% | 104,300 | 535億7604万 | -4.34% |
| 03/27 | 1,788 | 1,805 | 1,784 | 1,792 | +0.11% | 109,600 | 544億2645万 | -3.19% |
| 03/26 | 1,798 | 1,798 | 1,770 | 1,790 | -0.11% | 80,700 | 543億6571万 | -3.61% |
| 03/25 | 1,784 | 1,803 | 1,784 | 1,792 | +2.22% | 53,600 | 544億2645万 | -3.81% |
| 03/24 | 1,752 | 1,770 | 1,739 | 1,753 | +2.16% | 53,200 | 532億4195万 | -6.16% |
| 03/23 | 1,752 | 1,752 | 1,707 | 1,716 | -2.83% | 63,500 | 521億1819万 | -8.48% |
| 03/19 | 1,801 | 1,817 | 1,766 | 1,766 | -3.23% | 66,900 | 536億3678万 | -6.31% |
| 03/18 | 1,804 | 1,831 | 1,803 | 1,825 | +1.73% | 33,500 | 554億2873万 | -3.59% |
| 03/17 | 1,804 | 1,816 | 1,793 | 1,794 | +0.17% | 39,300 | 544億8720万 | -5.43% |
| 03/16 | 1,780 | 1,812 | 1,777 | 1,791 | +0.22% | 43,400 | 543億9608万 | -5.79% |
| 03/13 | 1,784 | 1,805 | 1,780 | 1,787 | -0.83% | 53,600 | 542億7459万 | -6.19% |
| 03/12 | 1,840 | 1,844 | 1,802 | 1,802 | -3.38% | 53,200 | 547億3017万 | -5.61% |
| 03/11 | 1,855 | 1,884 | 1,855 | 1,865 | +0.54% | 36,300 | 566億4360万 | -2.36% |
| 03/10 | 1,862 | 1,862 | 1,829 | 1,855 | +1.64% | 59,000 | 563億3988万 | -2.78% |
| 03/09 | 1,800 | 1,827 | 1,778 | 1,825 | -1.83% | 127,000 | 554億2873万 | -4.25% |
| 03/06 | 1,844 | 1,876 | 1,831 | 1,859 | -0.8% | 49,500 | 564億6137万 | -2.26% |
| 03/05 | 1,888 | 1,900 | 1,853 | 1,874 | +2.07% | 63,100 | 569億1695万 | -1.21% |
| 03/04 | 1,884 | 1,904 | 1,805 | 1,836 | -4.42% | 131,900 | 557億6282万 | -2.96% |
| 03/03 | 1,976 | 1,976 | 1,914 | 1,921 | -2.54% | 86,300 | 583億4443万 | +1.64% |
| 03/02 | （自社株買い）取締役会(2025年5月7日)での決議状況(取得期間2025年5月8日～2026年3月31日) |
| 03/02 | 1,947 | 1,980 | 1,906 | 1,971 | -0.81% | 81,900 | 598億6303万 | +4.62% |
| 02/27 | 1,950 | 1,987 | 1,941 | 1,987 | +3.11% | 78,400 | 603億4898万 | +5.92% |
| 02/26 | 1,921 | 1,943 | 1,916 | 1,927 | +0.31% | 83,700 | 585億2666万 | +3.21% |
| 02/25 | 1,949 | 1,954 | 1,915 | 1,921 | -1.44% | 79,300 | 583億4443万 | +3.22% |
| 02/24 | 1,943 | 1,957 | 1,923 | 1,949 | +0.83% | 72,900 | 591億9484万 | +5.01% |
| 02/20 | 1,984 | 1,984 | 1,920 | 1,933 | -1.02% | 48,900 | 587億889万 | +4.49% |
| 02/19 | （IR情報）16:00 組織変更及び人事異動に関するお知らせ |
| 02/19 | 1,935 | 1,953 | 1,909 | 1,953 | +0.93% | 88,100 | 593億1633万 | +5.91% |
| 02/18 | 1,951 | 1,951 | 1,924 | 1,935 | +0.21% | 45,700 | 587億6964万 | +5.39% |
| 02/17 | （IR情報）10:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/17 | 1,945 | 1,945 | 1,912 | 1,931 | -0.21% | 102,700 | 586億4815万 | +5.58% |
| 02/16 | 1,922 | 1,951 | 1,911 | 1,935 | +1.04% | 66,800 | 587億6964万 | +6.2% |
| 02/13 | 1,967 | 1,972 | 1,902 | 1,915 | -3.14% | 76,400 | 581億6220万 | +5.51% |
| 02/12 | 1,953 | 1,998 | 1,943 | 1,977 | +1.28% | 76,100 | 600億4526万 | +9.35% |
| 02/10 | 1,937 | 1,976 | 1,927 | 1,952 | +1.04% | 77,800 | 592億8596万 | +8.44% |
| 02/09 | 1,925 | 1,937 | 1,908 | 1,932 | +2.11% | 82,900 | 586億7852万 | +7.87% |
| 02/06 | 1,898 | 1,912 | 1,881 | 1,892 | -0.37% | 63,200 | 574億6364万 | +6.11% |
| 02/05 | 1,900 | 1,913 | 1,892 | 1,899 | +1.23% | 61,200 | 576億7625万 | +6.87% |
| 02/04 | 1,843 | 1,883 | 1,840 | 1,876 | +2.46% | 115,000 | 569億7769万 | +5.99% |
| 02/03 | 1,821 | 1,835 | 1,800 | 1,831 | +1.1% | 94,400 | 556億1096万 | +3.8% |
| 02/02 | （自社株買い）取締役会(2025年5月7日)での決議状況(取得期間2025年5月8日～2026年3月31日) |
| 02/02 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,822 | 1,853 | 1,806 | 1,811 | +0.39% | 138,900 | 550億352万 | +2.9% |
| 01/30 | （IR情報）14:00 固定資産の譲渡および特別利益の計上に関するお知らせ |
| 01/30 | （IR情報）14:00 2026年3月期第3四半期決算補足説明資料 |
| 01/30 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,722 | 1,848 | 1,701 | 1,804 | +4.94% | 205,300 | 547億9092万 | +2.62% |
| 01/29 | 1,743 | 1,743 | 1,718 | 1,719 | -1.55% | 91,300 | 522億930万 | -2.05% |
| 01/28 | 1,742 | 1,753 | 1,732 | 1,746 | 0% | 59,200 | 530億2935万 | -0.63% |
| 01/27 | 1,769 | 1,780 | 1,746 | 1,746 | -2.08% | 61,200 | 530億2935万 | -0.63% |
| 01/26 | 1,760 | 1,785 | 1,750 | 1,783 | +0.85% | 86,900 | 541億5311万 | +1.48% |
| 01/23 | 1,778 | 1,795 | 1,768 | 1,768 | -0.56% | 37,900 | 536億9753万 | +0.74% |
| 01/22 | 1,758 | 1,792 | 1,758 | 1,778 | +1.14% | 39,000 | 540億125万 | +1.37% |
| 01/21 | 1,778 | 1,780 | 1,743 | 1,758 | -1.79% | 102,800 | 533億9381万 | +0.34% |
| 01/20 | 1,794 | 1,800 | 1,781 | 1,790 | -0.22% | 40,700 | 543億6571万 | +2.29% |
| 01/19 | 1,781 | 1,803 | 1,781 | 1,794 | +0.73% | 44,300 | 544億8720万 | +2.63% |
| 01/16 | 1,776 | 1,788 | 1,767 | 1,781 | -0.06% | 49,100 | 540億9236万 | +1.95% |
| 01/15 | 1,775 | 1,793 | 1,775 | 1,782 | +0.39% | 44,000 | 541億2274万 | +2% |
| 01/14 | 1,768 | 1,781 | 1,764 | 1,775 | +0.85% | 38,800 | 539億1013万 | +1.6% |
| 01/13 | 1,773 | 1,778 | 1,751 | 1,760 | +0.23% | 49,700 | 534億5455万 | +0.74% |
| 01/09 | 1,750 | 1,768 | 1,748 | 1,756 | +0.34% | 36,100 | 533億3307万 | +0.52% |
| 01/08 | 1,749 | 1,760 | 1,748 | 1,750 | +0.06% | 33,400 | 531億5083万 | +0.11% |
| 01/07 | 1,748 | 1,772 | 1,740 | 1,749 | -0.57% | 34,500 | 531億2046万 | +0.06% |
| 01/06 | 1,745 | 1,768 | 1,743 | 1,759 | +1.5% | 39,300 | 534億2418万 | +0.51% |
| 01/05 | （自社株買い）取締役会(2025年5月7日)での決議状況(取得期間2025年5月8日～2026年3月31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 |
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。
