| 2026 |
| 03/06 | 895 | 895 | 874 | 889 | -1.22% | 13,000 | 79億2099万 | +8.28% |
| 03/05 | 891 | 910 | 887 | 900 | +3.93% | 18,600 | 80億1900万 | +10.43% |
| 03/04 | 899 | 899 | 851 | 866 | -5.46% | 58,700 | 77億1606万 | +6.91% |
| 03/03 | 921 | 926 | 906 | 916 | -1.82% | 40,900 | 81億6156万 | +13.65% |
| 03/02 | 920 | 935 | 902 | 933 | +6.63% | 88,200 | 83億1303万 | +16.63% |
| 02/27 | 863 | 879 | 863 | 875 | +1.27% | 17,400 | 77億9625万 | +10.2% |
| 02/26 | 869 | 869 | 850 | 864 | -0.58% | 20,400 | 76億9824万 | +9.51% |
| 02/25 | 876 | 882 | 867 | 869 | -1.14% | 17,500 | 77億4279万 | +10.7% |
| 02/24 | 854 | 882 | 841 | 879 | +2.33% | 37,500 | 78億3189万 | +12.69% |
| 02/20 | 869 | 869 | 837 | 859 | -1.15% | 21,500 | 76億5369万 | +10.98% |
| 02/19 | 813 | 869 | 813 | 869 | +6.89% | 65,200 | 77億4279万 | +12.86% |
| 02/18 | 811 | 815 | 800 | 813 | -0.73% | 27,600 | 72億4383万 | +6.41% |
| 02/17 | 820 | 820 | 787 | 819 | -0.24% | 45,400 | 72億9729万 | +7.62% |
| 02/16 | 800 | 833 | 786 | 821 | +5.94% | 145,700 | 73億1511万 | +8.45% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 780 | 780 | 762 | 775 | +0.39% | 53,100 | 69億525万 | +2.79% |
| 02/12 | 760 | 777 | 760 | 772 | +2.12% | 25,200 | 68億7852万 | +2.52% |
| 02/10 | 757 | 765 | 753 | 756 | +0.27% | 24,900 | 67億3596万 | +0.67% |
| 02/09 | 766 | 774 | 750 | 754 | +0.27% | 27,300 | 67億1814万 | +0.53% |
| 02/06 | 755 | 757 | 744 | 752 | -0.13% | 19,000 | 67億32万 | +0.4% |
| 02/05 | 760 | 761 | 753 | 753 | -1.31% | 10,700 | 67億923万 | +0.53% |
| 02/04 | 755 | 763 | 755 | 763 | +0.79% | 17,300 | 67億9833万 | +1.73% |
| 02/03 | 755 | 762 | 755 | 757 | +0.4% | 11,800 | 67億4487万 | +0.8% |
| 02/02 | 765 | 768 | 754 | 754 | -1.05% | 24,600 | 67億1814万 | +0.13% |
| 01/30 | 746 | 762 | 746 | 762 | +1.2% | 32,500 | 67億8942万 | +0.93% |
| 01/29 | 755 | 756 | 748 | 753 | 0% | 28,500 | 67億923万 | -0.4% |
| 01/28 | 758 | 760 | 751 | 753 | -0.92% | 15,600 | 67億923万 | -0.66% |
| 01/27 | 768 | 768 | 751 | 760 | -1.04% | 35,800 | 67億7160万 | +0.13% |
| 01/26 | 773 | 773 | 766 | 768 | -0.65% | 17,400 | 68億4288万 | +1.05% |
| 01/23 | 770 | 780 | 768 | 773 | +0.78% | 24,300 | 68億8743万 | +1.58% |
| 01/22 | 766 | 769 | 756 | 767 | +0.92% | 21,000 | 68億3397万 | +0.79% |
| 01/21 | 767 | 767 | 744 | 760 | -0.39% | 27,700 | 67億7160万 | -0.26% |
| 01/20 | 754 | 763 | 740 | 763 | +2.14% | 26,100 | 67億9833万 | +0.26% |
| 01/19 | 739 | 749 | 736 | 747 | +1.08% | 22,600 | 66億5577万 | -1.84% |
| 01/16 | 737 | 739 | 732 | 739 | +0.27% | 9,500 | 65億8449万 | -3.02% |
| 01/15 | 734 | 737 | 732 | 737 | +0.68% | 10,300 | 65億6667万 | -3.41% |
| 01/14 | 732 | 734 | 728 | 732 | 0% | 23,800 | 65億2212万 | -4.06% |
| 01/13 | 730 | 738 | 730 | 732 | +0.27% | 14,800 | 65億2212万 | -4.31% |
| 01/09 | 739 | 739 | 729 | 730 | -1.22% | 19,100 | 65億430万 | -4.7% |
| 01/08 | 742 | 744 | 739 | 739 | -0.4% | 9,700 | 65億8449万 | -3.78% |
| 01/07 | 731 | 742 | 730 | 742 | +1.5% | 18,000 | 66億1122万 | -3.26% |
| 01/06 | 726 | 740 | 726 | 731 | +0.69% | 24,900 | 65億1321万 | -4.57% |
| 01/05 | 735 | 736 | 705 | 726 | -1.22% | 72,600 | 64億6866万 | -5.22% |
| 2025 |
| 12/30 | 740 | 747 | 726 | 735 | -2.26% | 132,700 | 65億4885万 | -4.05% |
| 12/29 | 766 | 766 | 739 | 752 | -1.57% | 56,000 | 67億32万 | -1.7% |
| 12/26 | 792 | 797 | 748 | 764 | -4.14% | 67,700 | 68億724万 | 0% |
| 12/25 | 805 | 806 | 792 | 797 | -0.99% | 16,600 | 71億127万 | +4.73% |
| 12/24 | 810 | 811 | 803 | 805 | -0.12% | 17,500 | 71億7255万 | +6.2% |
| 12/23 | 794 | 808 | 789 | 806 | +2.03% | 22,200 | 71億8146万 | +6.9% |
| 12/22 | 800 | 802 | 788 | 790 | -0.5% | 31,500 | 70億3890万 | +5.33% |
| 12/19 | 790 | 794 | 785 | 794 | +0.76% | 15,800 | 70億7454万 | +6.29% |
| 12/18 | 787 | 788 | 772 | 788 | +0.13% | 24,000 | 70億2108万 | +6.06% |
| 12/17 | 800 | 800 | 785 | 787 | -0.51% | 26,300 | 70億1217万 | +6.21% |
| 12/16 | 793 | 794 | 774 | 791 | +1.02% | 36,800 | 70億4781万 | +7.18% |
| 12/15 | 766 | 786 | 766 | 783 | +1.95% | 40,100 | 69億7653万 | +6.53% |
| 12/12 | 763 | 772 | 762 | 768 | +1.72% | 25,800 | 68億4288万 | +4.92% |
| 12/11 | 751 | 760 | 746 | 755 | -0.13% | 23,300 | 67億2705万 | +3.28% |
| 12/10 | 763 | 763 | 753 | 756 | -0.4% | 7,500 | 67億3596万 | +3.7% |
| 12/09 | 768 | 768 | 757 | 759 | -0.78% | 12,700 | 67億6269万 | +4.4% |
| 12/08 | 765 | 765 | 759 | 765 | +0.79% | 13,500 | 68億1615万 | +5.52% |
| 12/05 | 758 | 761 | 754 | 759 | -0.26% | 12,400 | 67億6269万 | +4.98% |
| 12/04 | 774 | 774 | 756 | 761 | -1.68% | 22,500 | 67億8051万 | +5.55% |
| 12/03 | 776 | 784 | 761 | 774 | +1.71% | 58,600 | 68億9634万 | +7.5% |
| 12/02 | 740 | 763 | 739 | 761 | +4.82% | 64,300 | 67億8051万 | +5.99% |
| 12/01 | （5%ルール）キャピタル・マネジメント（5.04%） |
| 12/01 | 731 | 732 | 718 | 726 | -0.27% | 18,300 | 64億6866万 | +1.4% |
| 11/28 | 725 | 733 | 716 | 728 | +0.55% | 27,300 | 64億8648万 | +1.68% |
| 11/27 | 724 | 724 | 720 | 724 | 0% | 14,100 | 64億5084万 | +1.12% |
| 11/26 | 720 | 725 | 718 | 724 | +0.56% | 28,900 | 64億5084万 | +1.26% |
| 11/25 | 706 | 724 | 706 | 720 | +1.41% | 20,100 | 64億1520万 | +0.84% |
| 11/21 | 701 | 712 | 701 | 710 | +0.57% | 27,400 | 63億2610万 | -0.42% |
| 11/20 | 706 | 714 | 706 | 706 | -0.14% | 21,200 | 62億9046万 | -0.98% |
| 11/19 | 705 | 715 | 704 | 707 | -0.42% | 27,300 | 62億9937万 | -0.84% |
| 11/18 | 711 | 713 | 705 | 710 | -0.42% | 23,700 | 63億2610万 | -0.42% |
| 11/17 | 719 | 746 | 706 | 713 | +1.28% | 140,100 | 63億5283万 | 0% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 708 | 720 | 701 | 704 | -0.28% | 66,100 | 62億7264万 | -1.12% |
| 11/13 | 723 | 723 | 706 | 706 | -2.35% | 19,000 | 62億9046万 | -0.84% |
| 11/12 | 715 | 723 | 715 | 723 | +0.7% | 15,900 | 64億4193万 | +1.54% |
| 11/11 | 717 | 719 | 708 | 718 | +0.28% | 11,800 | 63億9738万 | +0.98% |
| 11/10 | 721 | 724 | 716 | 716 | 0% | 6,100 | 63億7956万 | +0.7% |
| 11/07 | 725 | 729 | 711 | 716 | -1.24% | 9,200 | 63億7956万 | +0.85% |
| 11/06 | 712 | 725 | 712 | 725 | +2.26% | 12,000 | 64億5975万 | +2.11% |
| 11/05 | 717 | 717 | 702 | 709 | -0.56% | 22,200 | 63億1719万 | 0% |
| 11/04 | 704 | 713 | 698 | 713 | +0.42% | 23,800 | 63億5283万 | +0.56% |
| 10/31 | 706 | 714 | 706 | 710 | +0.14% | 12,400 | 63億2610万 | +0.14% |
| 10/30 | 709 | 722 | 707 | 709 | -0.28% | 25,100 | 63億1719万 | -0.14% |
| 10/29 | 725 | 725 | 703 | 711 | -1.93% | 22,200 | 63億3501万 | +0.14% |
| 10/28 | 732 | 735 | 725 | 725 | -0.82% | 11,500 | 64億5975万 | +2.26% |
| 10/27 | 734 | 735 | 728 | 731 | +0.83% | 16,100 | 65億1321万 | +3.25% |
| 10/24 | 729 | 731 | 723 | 725 | +0.42% | 10,700 | 64億5975万 | +2.55% |
| 10/23 | 714 | 725 | 707 | 722 | +0.84% | 22,100 | 64億3302万 | +2.27% |
| 10/22 | 708 | 717 | 705 | 716 | +1.7% | 14,300 | 63億7956万 | +1.56% |
| 10/21 | 703 | 710 | 701 | 704 | +0.14% | 24,800 | 62億7264万 | 0% |
| 10/20 | 710 | 711 | 699 | 703 | +0.29% | 37,200 | 62億6373万 | 0% |
| 10/17 | 708 | 711 | 701 | 701 | -0.99% | 13,800 | 62億4591万 | -0.14% |
| 10/16 | 701 | 720 | 701 | 708 | +1.14% | 44,300 | 63億828万 | +1% |
| 10/15 | 703 | 707 | 697 | 700 | +0.29% | 22,400 | 62億3700万 | +0.29% |
| 10/14 | 699 | 705 | 666 | 698 | -1.97% | 82,400 | 62億1918万 | +0.29% |
| 10/10 | 710 | 713 | 700 | 712 | +0.85% | 35,300 | 63億4392万 | +2.59% |
| 10/09 | （自社株買い）取締役会(2025年9月12日)での決議状況(取得期間2025年9月16日～2025年9月19日) |
| 10/09 | 713 | 714 | 706 | 706 | +0.28% | 23,000 | 62億9046万 | +2.32% |
| 10/08 | 702 | 710 | 702 | 704 | +0.57% | 25,900 | 62億7264万 | +2.47% |
| 10/07 | 697 | 707 | 695 | 700 | +0.43% | 27,500 | 62億3700万 | +2.34% |
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。
