| 2026 |
| 03/11 | 435 | 436 | 430 | 435 | +0.93% | 13,900 | 64億5714万 | -0.46% |
| 03/10 | 431 | 435 | 425 | 431 | +0.7% | 11,400 | 63億9776万 | -1.15% |
| 03/09 | 424 | 431 | 417 | 428 | -0.93% | 23,800 | 63億5323万 | -1.83% |
| 03/06 | 421 | 435 | 421 | 432 | +2.13% | 6,900 | 64億1260万 | -0.92% |
| 03/05 | 423 | 425 | 418 | 423 | +0.71% | 11,700 | 62億7901万 | -2.98% |
| 03/04 | 420 | 424 | 417 | 420 | -0.71% | 11,000 | 62億3448万 | -3.67% |
| 03/03 | 430 | 430 | 422 | 423 | -1.63% | 12,300 | 62億7901万 | -3.2% |
| 03/02 | 437 | 437 | 426 | 430 | -1.83% | 20,700 | 63億8292万 | -1.6% |
| 02/27 | 438 | 440 | 436 | 438 | -0.23% | 7,600 | 65億167万 | +0.23% |
| 02/26 | 442 | 444 | 439 | 439 | -0.68% | 8,300 | 65億1651万 | +0.46% |
| 02/25 | 444 | 444 | 442 | 442 | -0.67% | 2,800 | 65億6104万 | +1.14% |
| 02/24 | 451 | 451 | 442 | 445 | -0.89% | 6,700 | 66億558万 | +1.83% |
| 02/20 | （IR情報）16:00 特定譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 02/20 | 457 | 457 | 449 | 449 | -0.66% | 14,000 | 66億6495万 | +2.75% |
| 02/19 | 451 | 456 | 451 | 452 | +0.67% | 8,200 | 67億948万 | +3.43% |
| 02/18 | 442 | 449 | 441 | 449 | +2.28% | 7,000 | 66億6495万 | +2.98% |
| 02/17 | 448 | 450 | 437 | 439 | -2.01% | 13,600 | 65億1651万 | +0.69% |
| 02/16 | 459 | 459 | 445 | 448 | +1.13% | 23,800 | 66億5011万 | +2.99% |
| 02/13 | 441 | 451 | 441 | 443 | +0.45% | 14,800 | 65億7589万 | +2.07% |
| 02/12 | 435 | 444 | 433 | 441 | +1.61% | 12,900 | 65億4620万 | +1.85% |
| 02/10 | 431 | 434 | 431 | 434 | +0.93% | 5,900 | 64億4229万 | +0.23% |
| 02/09 | 443 | 448 | 429 | 430 | -2.93% | 17,500 | 63億8292万 | -0.46% |
| 02/06 | 439 | 443 | 437 | 443 | +1.37% | 5,200 | 65億7589万 | +2.55% |
| 02/05 | 434 | 442 | 434 | 437 | +0.69% | 10,200 | 64億8682万 | +1.16% |
| 02/04 | 432 | 437 | 432 | 434 | +0.93% | 7,500 | 64億4229万 | +0.7% |
| 02/03 | 431 | 433 | 430 | 430 | 0% | 8,600 | 63億8292万 | 0% |
| 02/02 | 433 | 433 | 430 | 430 | 0% | 5,600 | 63億8292万 | +0.23% |
| 01/30 | 429 | 431 | 429 | 430 | +0.23% | 2,400 | 63億8292万 | +0.23% |
| 01/29 | （IR情報）15:30 支配株主等に関する事項について |
| 01/29 | 425 | 430 | 425 | 429 | +0.94% | 2,100 | 63億6807万 | +0.23% |
| 01/28 | 430 | 430 | 424 | 425 | -1.16% | 8,000 | 63億870万 | -0.7% |
| 01/27 | 431 | 434 | 430 | 430 | -0.23% | 2,700 | 63億8292万 | +0.7% |
| 01/26 | 435 | 435 | 430 | 431 | -0.23% | 6,100 | 63億9776万 | +0.94% |
| 01/23 | 436 | 437 | 427 | 432 | -0.23% | 9,700 | 64億1260万 | +1.41% |
| 01/22 | 434 | 440 | 433 | 433 | -0.23% | 4,500 | 64億2745万 | +1.88% |
| 01/21 | 433 | 437 | 426 | 434 | -0.91% | 10,500 | 64億4229万 | +1.88% |
| 01/20 | 440 | 443 | 437 | 438 | -0.9% | 12,000 | 65億167万 | +2.82% |
| 01/19 | 447 | 447 | 437 | 442 | -0.23% | 18,100 | 65億6104万 | +3.76% |
| 01/16 | 450 | 450 | 439 | 443 | -0.23% | 20,200 | 65億7589万 | +3.99% |
| 01/15 | 439 | 444 | 438 | 444 | +1.37% | 15,500 | 65億9073万 | +4.23% |
| 01/14 | 434 | 441 | 430 | 438 | +0.92% | 16,800 | 65億167万 | +2.82% |
| 01/13 | 435 | 435 | 426 | 434 | +2.36% | 22,600 | 64億4229万 | +1.88% |
| 01/09 | 421 | 424 | 420 | 424 | +0.71% | 10,600 | 62億9385万 | -0.7% |
| 01/08 | 422 | 422 | 420 | 421 | -0.24% | 6,900 | 62億4932万 | -1.41% |
| 01/07 | 425 | 427 | 421 | 422 | -0.71% | 21,600 | 62億6416万 | -1.63% |
| 01/06 | 425 | 428 | 424 | 425 | 0% | 9,400 | 63億870万 | -1.39% |
| 01/05 | 433 | 433 | 424 | 425 | -1.62% | 14,200 | 63億870万 | -1.62% |
| 2025 |
| 12/30 | 426 | 434 | 423 | 432 | +1.17% | 17,700 | 64億1260万 | -0.23% |
| 12/29 | 417 | 428 | 417 | 427 | +2.4% | 32,500 | 63億3838万 | -1.61% |
| 12/26 | 412 | 420 | 412 | 417 | +0.97% | 25,900 | 61億8994万 | -4.14% |
| 12/25 | 415 | 417 | 411 | 413 | -0.48% | 25,000 | 61億3057万 | -5.28% |
| 12/24 | 419 | 420 | 415 | 415 | -0.72% | 9,600 | 61億6026万 | -5.03% |
| 12/23 | 420 | 420 | 416 | 418 | +0.48% | 7,100 | 62億479万 | -4.78% |
| 12/22 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 12/22 | （IR情報）15:30 役員人事内定に関するお知らせ |
| 12/22 | 420 | 421 | 416 | 416 | 0% | 18,400 | 61億7510万 | -5.45% |
| 12/19 | 417 | 419 | 414 | 416 | -0.24% | 14,000 | 61億7510万 | -5.88% |
| 12/18 | （IR情報）15:30 連結子会社の異動に関するお知らせ |
| 12/18 | 413 | 417 | 411 | 417 | +1.71% | 29,800 | 61億8994万 | -6.08% |
| 12/17 | 410 | 415 | 408 | 410 | 0% | 28,900 | 60億8604万 | -7.87% |
| 12/16 | 422 | 422 | 410 | 410 | -1.91% | 36,400 | 60億8604万 | -8.28% |
| 12/15 | 441 | 441 | 413 | 418 | -6.9% | 118,700 | 62億479万 | -6.9% |
| 12/12 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/12 | （IR情報）15:30 業績予想数値と実績との差異並びに特別利益及び特別損失に関するお知らせ |
| 12/12 | 450 | 460 | 445 | 449 | +0.9% | 34,800 | 66億6495万 | -0.44% |
| 12/11 | 444 | 447 | 442 | 445 | +1.83% | 11,600 | 66億558万 | -1.33% |
| 12/10 | 440 | 444 | 437 | 437 | -0.91% | 12,700 | 64億8682万 | -3.32% |
| 12/09 | 437 | 441 | 437 | 441 | +0.68% | 6,500 | 65億4620万 | -2.43% |
| 12/08 | 443 | 446 | 435 | 438 | -1.13% | 15,200 | 65億167万 | -3.52% |
| 12/05 | 450 | 450 | 443 | 443 | -0.45% | 14,300 | 65億7589万 | -2.85% |
| 12/04 | 442 | 449 | 442 | 445 | +0.68% | 3,900 | 66億558万 | -2.84% |
| 12/03 | 445 | 449 | 442 | 442 | -0.67% | 11,500 | 65億6104万 | -4.12% |
| 12/02 | 452 | 455 | 444 | 445 | -2.41% | 16,300 | 66億558万 | -4.3% |
| 12/01 | 467 | 467 | 451 | 456 | -2.36% | 8,600 | 67億6886万 | -2.56% |
| 11/28 | 457 | 467 | 456 | 467 | +2.41% | 7,300 | 69億3214万 | -0.85% |
| 11/27 | 458 | 463 | 450 | 456 | +1.11% | 9,700 | 67億6886万 | -3.8% |
| 11/26 | 455 | 460 | 451 | 451 | -0.66% | 10,700 | 66億9464万 | -5.85% |
| 11/25 | 457 | 461 | 451 | 454 | 0% | 17,200 | 67億3917万 | -6.39% |
| 11/21 | 446 | 454 | 442 | 454 | +1.79% | 13,100 | 67億3917万 | -7.35% |
| 11/20 | 443 | 446 | 442 | 446 | +0.68% | 14,700 | 66億2042万 | -9.53% |
| 11/19 | 453 | 456 | 439 | 443 | -3.28% | 27,200 | 65億7589万 | -10.51% |
| 11/18 | 455 | 460 | 450 | 458 | +0.66% | 12,300 | 67億9855万 | -7.85% |
| 11/17 | 460 | 470 | 451 | 455 | -0.87% | 39,600 | 67億5402万 | -9% |
| 11/14 | 463 | 464 | 456 | 459 | 0% | 12,300 | 68億1339万 | -8.75% |
| 11/13 | 463 | 463 | 453 | 459 | +0.66% | 25,300 | 68億1339万 | -9.29% |
| 11/12 | 454 | 462 | 454 | 456 | +0.88% | 17,500 | 67億6886万 | -10.59% |
| 11/11 | 464 | 464 | 450 | 452 | -2.59% | 23,700 | 67億948万 | -11.37% |
| 11/10 | 440 | 464 | 440 | 464 | +3.57% | 34,000 | 68億8761万 | -9.02% |
| 11/07 | 458 | 459 | 448 | 448 | -2.61% | 24,600 | 66億5011万 | -11.98% |
| 11/06 | 459 | 473 | 458 | 460 | +0.22% | 26,800 | 68億2824万 | -9.63% |
| 11/05 | 467 | 467 | 452 | 459 | -0.43% | 30,600 | 68億1339万 | -9.82% |
| 11/04 | 482 | 482 | 461 | 461 | -3.35% | 41,000 | 68億4308万 | -9.43% |
| 10/31 | 479 | 484 | 475 | 477 | -0.42% | 18,200 | 70億8058万 | -6.1% |
| 10/30 | 498 | 498 | 474 | 479 | -6.63% | 59,300 | 71億1027万 | -5.71% |
| 10/29 | 514 | 517 | 505 | 513 | -0.97% | 44,600 | 76億1497万 | +1.38% |
| 10/28 | 519 | 523 | 515 | 518 | -1.15% | 37,100 | 76億8919万 | +2.78% |
| 10/27 | 537 | 537 | 516 | 524 | -0.76% | 56,200 | 77億7825万 | +4.59% |
| 10/24 | 522 | 569 | 514 | 528 | +0.96% | 165,100 | 78億3763万 | +6.02% |
| 10/23 | 551 | 551 | 513 | 523 | -5.77% | 97,000 | 77億6341万 | +5.87% |
| 10/22 | 587 | 587 | 552 | 555 | -2.63% | 92,700 | 82億3842万 | +13.27% |
| 10/21 | 598 | 599 | 554 | 570 | -4.84% | 126,800 | 84億6108万 | +17.53% |
| 10/20 | （IR情報）15:30 非上場の親会社等の決算情報に関するお知らせ |
| 10/20 | 587 | 613 | 576 | 599 | +2.57% | 168,900 | 88億9155万 | +25.05% |
| 10/17 | 528 | 590 | 528 | 584 | +10.82% | 243,300 | 86億6889万 | +23.73% |
| 10/16 | 516 | 530 | 512 | 527 | +4.15% | 51,400 | 78億2278万 | +13.33% |
| 10/15 | 500 | 517 | 499 | 506 | +2.85% | 53,600 | 75億1106万 | +9.76% |
| 10/14 | 514 | 514 | 483 | 492 | -8.38% | 110,500 | 73億324万 | +7.42% |
| 10/10 | 525 | 552 | 525 | 537 | +2.29% | 117,300 | 79億7122万 | +18.02% |
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。
