| 2026 |
| 03/06 | 3,805 | 3,910 | 3,730 | 3,830 | -1.16% | 120,600 | 523億9911万 | +4.82% |
| 03/05 | 3,790 | 3,935 | 3,770 | 3,875 | +5.87% | 151,900 | 530億1476万 | +6.72% |
| 03/04 | 3,760 | 3,850 | 3,625 | 3,660 | -4.44% | 192,200 | 500億7330万 | +1.5% |
| 03/03 | 4,050 | 4,100 | 3,785 | 3,830 | -7.04% | 108,300 | 523億9911万 | +6.57% |
| 03/02 | 3,855 | 4,195 | 3,855 | 4,120 | +1.85% | 222,300 | 563億6666万 | +15.18% |
| 02/27 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/27 | （IR情報）15:30 株式の売出しに関するお知らせ |
| 02/27 | （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)(公認会計士等による期中レビューの完了) |
| 02/27 | 3,950 | 4,045 | 3,900 | 4,045 | +0.62% | 28,100 | 553億4057万 | +13.98% |
| 02/26 | 3,975 | 4,030 | 3,935 | 4,020 | +1.39% | 41,200 | 549億9854万 | +14.14% |
| 02/25 | 4,000 | 4,030 | 3,940 | 3,965 | +0.63% | 47,400 | 542億4607万 | +13.35% |
| 02/24 | 3,825 | 3,960 | 3,825 | 3,940 | +2.34% | 45,400 | 539億404万 | +13.25% |
| 02/20 | 3,830 | 3,855 | 3,780 | 3,850 | +0.26% | 34,300 | 526億7273万 | +11.14% |
| 02/19 | 3,740 | 3,860 | 3,695 | 3,840 | +4.21% | 58,400 | 525億3592万 | +11.6% |
| 02/18 | 3,660 | 3,710 | 3,645 | 3,685 | +0.96% | 57,100 | 504億1533万 | +7.84% |
| 02/17 | 3,670 | 3,670 | 3,590 | 3,650 | -0.68% | 49,400 | 499億3648万 | +7.45% |
| 02/16 | （IR情報）15:00 2026年3月期 第3四半期 決算説明動画公開のお知らせ |
| 02/16 | 3,540 | 3,710 | 3,540 | 3,675 | -0.14% | 50,100 | 502億7852万 | +8.92% |
| 02/13 | 3,690 | 3,695 | 3,605 | 3,680 | -0.54% | 32,300 | 503億4692万 | +9.85% |
| 02/12 | 3,640 | 3,780 | 3,595 | 3,700 | +1.65% | 109,900 | 506億2055万 | +11.24% |
| 02/10 | （IR情報）15:00 2026年3月期第3四半期(2025年4月1日～2025年12月31日)決算説明資料 |
| 02/10 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 3,370 | 3,640 | 3,300 | 3,640 | +8.17% | 104,900 | 497億9967万 | +10.27% |
| 02/09 | 3,350 | 3,365 | 3,320 | 3,365 | +1.97% | 21,000 | 460億3733万 | +2.62% |
| 02/06 | 3,270 | 3,300 | 3,245 | 3,300 | 0% | 12,300 | 451億4805万 | +0.95% |
| 02/05 | 3,330 | 3,330 | 3,280 | 3,300 | -0.6% | 11,500 | 451億4805万 | +1.23% |
| 02/04 | 3,305 | 3,320 | 3,245 | 3,320 | +0.45% | 16,300 | 454億2168万 | +2.19% |
| 02/03 | 3,260 | 3,320 | 3,260 | 3,305 | +1.69% | 24,600 | 452億1646万 | +2.13% |
| 02/02 | 3,255 | 3,305 | 3,250 | 3,250 | -0.15% | 29,900 | 444億6399万 | +0.81% |
| 01/30 | （IR情報）15:00 組織変更、取締役および執行役員の異動に関するお知らせ |
| 01/30 | 3,245 | 3,260 | 3,220 | 3,255 | +0.46% | 11,200 | 445億3240万 | +1.34% |
| 01/29 | 3,320 | 3,325 | 3,210 | 3,240 | -0.61% | 11,400 | 443億2718万 | +1.22% |
| 01/28 | 3,225 | 3,280 | 3,200 | 3,260 | +0.46% | 63,800 | 446億80万 | +2.19% |
| 01/27 | 3,380 | 3,380 | 3,235 | 3,245 | -3.71% | 74,200 | 443億9559万 | +2.11% |
| 01/26 | 3,345 | 3,410 | 3,345 | 3,370 | -1.32% | 42,400 | 461億574万 | +6.41% |
| 01/23 | 3,430 | 3,435 | 3,385 | 3,415 | +0.29% | 20,100 | 467億2140万 | +8.34% |
| 01/22 | 3,410 | 3,470 | 3,400 | 3,405 | +1.04% | 28,100 | 465億8458万 | +8.68% |
| 01/21 | 3,360 | 3,440 | 3,360 | 3,370 | -1.75% | 28,200 | 461億574万 | +8.15% |
| 01/20 | 3,490 | 3,490 | 3,380 | 3,430 | -1.29% | 27,100 | 469億2661万 | +10.65% |
| 01/19 | 3,550 | 3,550 | 3,405 | 3,475 | -2.66% | 24,000 | 475億4227万 | +12.75% |
| 01/16 | 3,290 | 3,570 | 3,290 | 3,570 | +8.68% | 112,200 | 488億4199万 | +16.59% |
| 01/15 | 3,250 | 3,310 | 3,230 | 3,285 | +1.23% | 46,400 | 449億4284万 | +8.13% |
| 01/14 | 3,185 | 3,250 | 3,150 | 3,245 | +2.53% | 49,800 | 443億9559万 | +7.24% |
| 01/13 | 3,110 | 3,200 | 3,080 | 3,165 | +2.43% | 66,100 | 433億109万 | +4.94% |
| 01/09 | 3,060 | 3,090 | 3,025 | 3,090 | +0.82% | 17,600 | 422億7500万 | +2.73% |
| 01/08 | 3,065 | 3,105 | 3,045 | 3,065 | -0.65% | 11,600 | 419億3296万 | +2.06% |
| 01/07 | 3,060 | 3,085 | 3,050 | 3,085 | +0.33% | 13,000 | 422億659万 | +2.83% |
| 01/06 | 3,100 | 3,100 | 3,050 | 3,075 | -0.65% | 16,500 | 420億6978万 | +2.64% |
| 01/05 | 3,140 | 3,140 | 3,070 | 3,095 | -0.64% | 16,700 | 423億4340万 | +3.44% |
| 2025 |
| 12/30 | 3,080 | 3,115 | 3,070 | 3,115 | +1.14% | 6,200 | 426億1703万 | +4.25% |
| 12/29 | 3,050 | 3,085 | 3,020 | 3,080 | +1.99% | 21,400 | 421億3818万 | +3.32% |
| 12/26 | 2,993 | 3,025 | 2,991 | 3,020 | +0.8% | 7,000 | 413億1731万 | +1.48% |
| 12/25 | 3,010 | 3,020 | 2,993 | 2,996 | +0.27% | 12,000 | 409億8896万 | +0.74% |
| 12/24 | 2,970 | 2,988 | 2,967 | 2,988 | +1.05% | 7,400 | 408億7951万 | +0.54% |
| 12/23 | 2,983 | 3,005 | 2,951 | 2,957 | -0.61% | 20,300 | 404億5539万 | -0.47% |
| 12/22 | 2,975 | 2,988 | 2,961 | 2,975 | +0.1% | 8,400 | 407億165万 | +0.1% |
| 12/19 | 2,978 | 2,990 | 2,967 | 2,972 | +0.07% | 6,700 | 406億6061万 | -0.03% |
| 12/18 | 2,980 | 2,995 | 2,970 | 2,970 | +0.03% | 5,400 | 406億3325万 | -0.13% |
| 12/17 | 2,970 | 2,994 | 2,948 | 2,969 | -0.27% | 8,700 | 406億1957万 | -0.24% |
| 12/16 | 2,960 | 2,981 | 2,943 | 2,977 | +0.57% | 16,300 | 407億2902万 | +0.07% |
| 12/15 | 2,952 | 2,960 | 2,943 | 2,960 | -0.34% | 6,000 | 404億9644万 | -0.67% |
| 12/12 | 2,986 | 2,992 | 2,960 | 2,970 | -0.17% | 11,400 | 406億3325万 | -0.47% |
| 12/11 | 2,980 | 2,987 | 2,965 | 2,975 | -0.23% | 9,900 | 407億165万 | -0.44% |
| 12/10 | 2,975 | 2,999 | 2,969 | 2,982 | +0.24% | 11,100 | 407億9742万 | -0.3% |
| 12/09 | 2,965 | 2,989 | 2,965 | 2,975 | 0% | 16,300 | 407億165万 | -0.57% |
| 12/08 | 2,957 | 2,980 | 2,957 | 2,975 | -0.13% | 5,000 | 407億165万 | -0.63% |
| 12/05 | 2,968 | 2,980 | 2,956 | 2,979 | -0.07% | 2,700 | 407億5638万 | -0.57% |
| 12/04 | 2,960 | 2,987 | 2,959 | 2,981 | +0.44% | 6,800 | 407億8374万 | -0.53% |
| 12/03 | 2,980 | 2,982 | 2,950 | 2,968 | -0.07% | 10,500 | 406億589万 | -1% |
| 12/02 | 2,985 | 2,989 | 2,965 | 2,970 | -0.57% | 7,100 | 406億3325万 | -1.03% |
| 12/01 | 3,035 | 3,035 | 2,980 | 2,987 | -0.43% | 11,400 | 408億6583万 | -0.6% |
| 11/28 | 2,974 | 3,000 | 2,970 | 3,000 | +0.81% | 11,300 | 410億4369万 | -0.27% |
| 11/27 | 2,975 | 2,987 | 2,972 | 2,976 | +0.13% | 6,100 | 407億1534万 | -1.13% |
| 11/26 | （IR情報）15:00 2026年３月期 第２四半期（中間期）決算説明動画公開のお知らせ |
| 11/26 | 2,960 | 2,972 | 2,950 | 2,972 | +0.41% | 8,100 | 406億6061万 | -1.33% |
| 11/25 | 2,942 | 2,972 | 2,942 | 2,960 | +0.1% | 14,000 | 404億9644万 | -1.79% |
| 11/21 | 2,940 | 2,964 | 2,930 | 2,957 | -0.27% | 5,600 | 404億5539万 | -1.89% |
| 11/20 | 2,967 | 2,994 | 2,950 | 2,965 | +0.85% | 9,300 | 405億6484万 | -1.72% |
| 11/19 | 2,917 | 2,963 | 2,917 | 2,940 | -0.37% | 14,300 | 402億2281万 | -2.65% |
| 11/18 | 2,987 | 2,990 | 2,935 | 2,951 | -1.24% | 16,400 | 403億7330万 | -2.38% |
| 11/17 | 3,020 | 3,030 | 2,976 | 2,988 | -0.4% | 5,400 | 408億7951万 | -1.35% |
| 11/14 | 2,955 | 3,025 | 2,955 | 3,000 | -0.5% | 11,700 | 410億4369万 | -1.15% |
| 11/13 | 2,991 | 3,165 | 2,965 | 3,015 | +0.6% | 28,500 | 412億4890万 | -0.79% |
| 11/12 | 2,950 | 3,005 | 2,950 | 2,997 | +1.49% | 9,800 | 410億264万 | -1.48% |
| 11/11 | （IR情報）15:00 2026年3月期第2四半期(2025年4月1日～2025年9月30日)決算説明資料 |
| 11/11 | （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〕(連結) |
| 11/11 | 3,130 | 3,150 | 2,870 | 2,953 | -5.05% | 28,400 | 404億67万 | -3.12% |
| 11/10 | 3,080 | 3,120 | 3,070 | 3,110 | +1.47% | 7,700 | 425億4862万 | +1.8% |
| 11/07 | 3,055 | 3,085 | 3,045 | 3,065 | 0% | 5,800 | 419億3296万 | +0.46% |
| 11/06 | 3,060 | 3,090 | 3,025 | 3,065 | +0.82% | 9,300 | 419億3296万 | +0.56% |
| 11/05 | 3,020 | 3,040 | 2,969 | 3,040 | +0.83% | 15,300 | 415億9093万 | -0.33% |
| 11/04 | 3,020 | 3,080 | 3,015 | 3,015 | 0% | 10,800 | 412億4890万 | -1.21% |
| 10/31 | 2,995 | 3,015 | 2,995 | 3,015 | -0.33% | 7,500 | 412億4890万 | -1.37% |
| 10/30 | 2,992 | 3,045 | 2,992 | 3,025 | +0.67% | 5,400 | 413億8572万 | -1.18% |
| 10/29 | 3,020 | 3,020 | 2,995 | 3,005 | 0% | 6,700 | 411億1209万 | -1.99% |
| 10/28 | 3,020 | 3,060 | 3,005 | 3,005 | -1.48% | 6,200 | 411億1209万 | -2.12% |
| 10/27 | 3,090 | 3,100 | 3,035 | 3,050 | -0.97% | 9,800 | 417億2775万 | -0.81% |
| 10/24 | 3,070 | 3,080 | 3,030 | 3,080 | +0.82% | 5,700 | 421億3818万 | +0.03% |
| 10/23 | 3,045 | 3,060 | 3,025 | 3,055 | 0% | 3,600 | 417億9615万 | -0.91% |
| 10/22 | 3,025 | 3,055 | 3,010 | 3,055 | +1.16% | 4,000 | 417億9615万 | -0.97% |
| 10/21 | 3,005 | 3,020 | 2,975 | 3,020 | +0.33% | 6,600 | 413億1731万 | -2.17% |
| 10/20 | 3,025 | 3,045 | 3,005 | 3,010 | +1.24% | 8,100 | 411億8050万 | -2.68% |
| 10/17 | 3,000 | 3,005 | 2,961 | 2,973 | -1.88% | 8,300 | 406億7429万 | -3.97% |
| 10/16 | 3,050 | 3,060 | 3,010 | 3,030 | -0.66% | 5,900 | 414億5412万 | -2.29% |
| 10/15 | 3,020 | 3,055 | 2,994 | 3,050 | +1.67% | 7,700 | 417億2775万 | -1.71% |
| 10/14 | 3,030 | 3,065 | 2,960 | 3,000 | -3.23% | 21,200 | 410億4369万 | -3.35% |
| 10/10 | 3,140 | 3,140 | 3,100 | 3,100 | -1.27% | 11,000 | 424億1181万 | -0.19% |
| 10/09 | 3,140 | 3,145 | 3,125 | 3,140 | +1.29% | 5,900 | 429億5906万 | +1.13% |
| 10/08 | 3,095 | 3,115 | 3,070 | 3,100 | +0.16% | 16,800 | 424億1181万 | -0.1% |
| 10/07 | 3,155 | 3,155 | 3,080 | 3,095 | -1.75% | 15,600 | 423億4340万 | -0.23% |
| 09/30 | （IR情報）15:00 機関投資家ミーティングよくあるご質問と回答 |
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。
