| 2026 |
| 04/23 | 1,315 | 1,315 | 1,277 | 1,292 | +0.23% | 3,300 | 61億5973万 | +0.16% |
| 04/22 | 1,320 | 1,324 | 1,270 | 1,289 | -2.72% | 14,200 | 61億4543万 | -0.15% |
| 04/21 | 1,315 | 1,341 | 1,315 | 1,325 | -1.05% | 10,100 | 63億1707万 | +2.71% |
| 04/20 | 1,360 | 1,386 | 1,320 | 1,339 | -1.54% | 35,000 | 63億8381万 | +3.96% |
| 04/17 | 1,303 | 1,363 | 1,301 | 1,360 | +3.98% | 21,100 | 64億8393万 | +5.59% |
| 04/16 | 1,262 | 1,370 | 1,262 | 1,308 | +3.32% | 43,700 | 62億3602万 | +1.63% |
| 04/15 | 1,278 | 1,278 | 1,260 | 1,266 | +0.4% | 4,400 | 60億3578万 | -1.63% |
| 04/14 | 1,262 | 1,284 | 1,261 | 1,261 | -1.41% | 4,400 | 60億1194万 | -2.1% |
| 04/13 | 1,270 | 1,289 | 1,263 | 1,279 | +1.27% | 9,200 | 60億9776万 | -0.7% |
| 04/10 | 1,261 | 1,308 | 1,261 | 1,263 | -0.86% | 5,100 | 60億2147万 | -1.94% |
| 04/09 | 1,310 | 1,315 | 1,274 | 1,274 | -4.93% | 5,700 | 60億7392万 | -1.16% |
| 04/08 | 1,277 | 1,362 | 1,277 | 1,340 | +4.2% | 17,100 | 63億8858万 | +4.12% |
| 04/07 | 1,283 | 1,332 | 1,283 | 1,286 | -0.31% | 6,500 | 61億3113万 | 0% |
| 04/06 | 1,310 | 1,315 | 1,290 | 1,290 | -1.45% | 6,800 | 61億5020万 | +0.16% |
| 04/03 | 1,300 | 1,329 | 1,300 | 1,309 | +1% | 7,000 | 62億4078万 | +1.24% |
| 04/02 | 1,330 | 1,338 | 1,292 | 1,296 | -0.54% | 21,400 | 61億7880万 | -0.08% |
| 04/01 | 1,291 | 1,342 | 1,288 | 1,303 | +3.33% | 20,100 | 62億1218万 | +0.23% |
| 03/31 | 1,240 | 1,268 | 1,221 | 1,261 | +1.86% | 10,100 | 60億1194万 | -2.78% |
| 03/30 | 1,234 | 1,258 | 1,210 | 1,238 | -7.27% | 11,700 | 59億228万 | -4.55% |
| 03/27 | 1,300 | 1,335 | 1,290 | 1,335 | +4.95% | 10,600 | 63億6474万 | +2.85% |
| 03/26 | 1,298 | 1,321 | 1,272 | 1,272 | -2% | 15,200 | 60億6438万 | -1.62% |
| 03/25 | 1,241 | 1,310 | 1,241 | 1,298 | +4.93% | 16,600 | 61億8834万 | +0.7% |
| 03/24 | 1,240 | 1,243 | 1,230 | 1,237 | +0.65% | 2,100 | 58億9752万 | -3.74% |
| 03/23 | 1,249 | 1,256 | 1,198 | 1,229 | -4.65% | 11,100 | 58億5741万 | -4.73% |
| 03/19 | 1,300 | 1,322 | 1,274 | 1,289 | -3.66% | 14,000 | 61億4337万 | -1.15% |
| 03/18 | 1,225 | 1,338 | 1,225 | 1,338 | +6.95% | 32,200 | 63億7690万 | +1.98% |
| 03/17 | 1,286 | 1,286 | 1,250 | 1,251 | -2.72% | 11,800 | 59億6226万 | -5.08% |
| 03/16 | 1,290 | 1,323 | 1,282 | 1,286 | -2.58% | 11,400 | 61億2907万 | -3.09% |
| 03/13 | 1,315 | 1,332 | 1,265 | 1,320 | -1.86% | 32,000 | 62億9112万 | -1.05% |
| 03/12 | 1,340 | 1,414 | 1,311 | 1,345 | +2.67% | 61,500 | 64億1027万 | +0.52% |
| 03/11 | 1,309 | 1,335 | 1,309 | 1,310 | +1.55% | 19,600 | 62億4346万 | -2.24% |
| 03/10 | 1,260 | 1,308 | 1,260 | 1,290 | +3.04% | 7,500 | 61億4814万 | -4.16% |
| 03/09 | 1,270 | 1,270 | 1,203 | 1,252 | -3.69% | 34,200 | 59億6703万 | -7.33% |
| 03/06 | 1,299 | 1,303 | 1,270 | 1,300 | +2.44% | 10,200 | 61億9580万 | -4.2% |
| 03/05 | 1,271 | 1,345 | 1,242 | 1,269 | +3% | 31,400 | 60億4805万 | -6.76% |
| 03/04 | 1,221 | 1,266 | 1,215 | 1,232 | -6.03% | 30,200 | 58億7171万 | -9.88% |
| 03/03 | 1,327 | 1,327 | 1,245 | 1,311 | -1.58% | 59,700 | 62億4822万 | -4.52% |
| 03/02 | 1,400 | 1,400 | 1,316 | 1,332 | -6.33% | 39,800 | 63億4831万 | -3.34% |
| 02/27 | 1,420 | 1,450 | 1,420 | 1,422 | +0.71% | 20,800 | 67億7725万 | +3.12% |
| 02/26 | 1,387 | 1,435 | 1,387 | 1,412 | +3.6% | 38,100 | 67億2959万 | +2.62% |
| 02/25 | 1,275 | 1,367 | 1,275 | 1,363 | +9.48% | 51,800 | 64億9605万 | -0.8% |
| 02/24 | 1,255 | 1,255 | 1,198 | 1,245 | -0.48% | 24,500 | 59億3367万 | -9.52% |
| 02/20 | 1,241 | 1,255 | 1,204 | 1,251 | -0.87% | 53,000 | 59億6226万 | -9.61% |
| 02/19 | 1,233 | 1,266 | 1,210 | 1,262 | +4.9% | 87,000 | 60億1469万 | -9.27% |
| 02/18 | 1,188 | 1,208 | 1,155 | 1,203 | +1.52% | 42,600 | 57億3349万 | -13.95% |
| 02/17 | 1,230 | 1,234 | 1,170 | 1,185 | -1.25% | 58,800 | 56億4771万 | -15.84% |
| 02/16 | 1,349 | 1,349 | 1,126 | 1,200 | -11.11% | 249,800 | 57億1920万 | -15.49% |
| 02/13 | （IR情報）12:00 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）12:00 2026年3月期第3四半期決算補足説明資料 |
| 02/13 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,581 | 1,619 | 1,311 | 1,350 | -14.61% | 110,300 | 64億3410万 | -5.79% |
| 02/12 | 1,564 | 1,628 | 1,540 | 1,581 | +5.75% | 52,400 | 75億3504万 | +9.79% |
| 02/10 | 1,493 | 1,514 | 1,481 | 1,495 | +0.4% | 10,800 | 71億2517万 | +4.18% |
| 02/09 | 1,499 | 1,501 | 1,459 | 1,489 | +2.13% | 15,800 | 70億9657万 | +3.84% |
| 02/06 | 1,485 | 1,505 | 1,434 | 1,458 | -1.42% | 37,700 | 69億4882万 | +1.53% |
| 02/05 | 1,460 | 1,533 | 1,459 | 1,479 | +4.52% | 61,600 | 70億4891万 | +2.71% |
| 02/04 | 1,395 | 1,429 | 1,390 | 1,415 | +1.43% | 18,800 | 67億4389万 | -2.21% |
| 02/03 | 1,458 | 1,459 | 1,377 | 1,395 | -3.86% | 26,200 | 66億4857万 | -3.99% |
| 02/02 | 1,441 | 1,488 | 1,431 | 1,451 | +1.97% | 43,700 | 69億1546万 | -0.55% |
| 01/30 | 1,413 | 1,435 | 1,397 | 1,423 | +1.64% | 5,800 | 67億8201万 | -2.87% |
| 01/29 | 1,412 | 1,449 | 1,390 | 1,400 | +0.29% | 18,800 | 66億7240万 | -4.83% |
| 01/28 | 1,426 | 1,426 | 1,384 | 1,396 | -2.1% | 11,600 | 66億5333万 | -5.61% |
| 01/27 | 1,410 | 1,459 | 1,391 | 1,426 | +2.59% | 4,600 | 67億9631万 | -4.04% |
| 01/26 | 1,404 | 1,420 | 1,385 | 1,390 | -2.73% | 8,900 | 66億2474万 | -6.9% |
| 01/23 | 1,357 | 1,458 | 1,357 | 1,429 | +5.38% | 41,500 | 68億1061万 | -4.86% |
| 01/22 | 1,351 | 1,369 | 1,350 | 1,356 | +0.37% | 4,400 | 64億6269万 | -10.26% |
| 01/21 | 1,357 | 1,367 | 1,341 | 1,351 | -1.24% | 15,700 | 64億3886万 | -11.18% |
| 01/20 | 1,398 | 1,401 | 1,365 | 1,368 | -2.43% | 20,700 | 65億1988万 | -10.65% |
| 01/19 | 1,433 | 1,433 | 1,397 | 1,402 | -2.16% | 19,700 | 66億8193万 | -9.14% |
| 01/16 | 1,454 | 1,454 | 1,415 | 1,433 | -0.9% | 17,500 | 68億2967万 | -7.49% |
| 01/15 | 1,434 | 1,472 | 1,432 | 1,446 | +0.84% | 10,300 | 68億9163万 | -7.07% |
| 01/14 | 1,435 | 1,442 | 1,415 | 1,434 | -0.62% | 12,300 | 68億3444万 | -8.14% |
| 01/13 | 1,495 | 1,495 | 1,425 | 1,443 | -3.15% | 22,600 | 68億7733万 | -8.03% |
| 01/09 | 1,520 | 1,520 | 1,488 | 1,490 | -2.1% | 9,800 | 71億134万 | -5.52% |
| 01/08 | 1,522 | 1,557 | 1,500 | 1,522 | 0% | 33,300 | 72億5385万 | -3.67% |
| 01/07 | 1,451 | 1,523 | 1,451 | 1,522 | +4.25% | 27,200 | 72億5385万 | -3.97% |
| 01/06 | 1,487 | 1,490 | 1,450 | 1,460 | -0.41% | 24,500 | 69億5836万 | -8.29% |
| 01/05 | 1,550 | 1,552 | 1,460 | 1,466 | -5.11% | 48,300 | 69億8695万 | -8.32% |
| 2025 |
| 12/30 | 1,566 | 1,580 | 1,538 | 1,545 | -1.47% | 26,900 | 73億6347万 | -3.74% |
| 12/29 | 1,607 | 1,615 | 1,561 | 1,568 | -3.92% | 29,100 | 74億7308万 | -2.24% |
| 12/26 | 1,580 | 1,656 | 1,580 | 1,632 | +3.68% | 32,200 | 77億7811万 | +1.56% |
| 12/25 | 1,557 | 1,582 | 1,552 | 1,574 | +1.16% | 13,700 | 75億168万 | -1.99% |
| 12/24 | 1,585 | 1,599 | 1,556 | 1,556 | -2.45% | 10,700 | 74億1589万 | -3.41% |
| 12/23 | 1,573 | 1,598 | 1,573 | 1,595 | +1.4% | 19,200 | 76億177万 | -1.3% |
| 12/22 | 1,617 | 1,617 | 1,573 | 1,573 | -1.87% | 12,700 | 74億9691万 | -2.78% |
| 12/19 | 1,580 | 1,607 | 1,580 | 1,603 | +2.3% | 6,600 | 76億3989万 | -0.99% |
| 12/18 | 1,607 | 1,607 | 1,567 | 1,567 | -2.18% | 8,700 | 74億6832万 | -3.45% |
| 12/17 | 1,605 | 1,607 | 1,566 | 1,602 | -0.5% | 25,000 | 76億3513万 | -1.23% |
| 12/16 | 1,650 | 1,650 | 1,610 | 1,610 | -2.6% | 11,000 | 76億7326万 | -0.43% |
| 12/15 | 1,601 | 1,659 | 1,600 | 1,653 | +2.99% | 16,600 | 78億7819万 | +2.54% |
| 12/12 | 1,627 | 1,628 | 1,604 | 1,605 | -0.19% | 9,900 | 76億4943万 | +0.19% |
| 12/11 | 1,668 | 1,669 | 1,605 | 1,608 | -3.65% | 21,300 | 76億6372万 | +0.88% |
| 12/10 | 1,590 | 1,680 | 1,571 | 1,669 | +7.68% | 66,500 | 79億5445万 | +5.3% |
| 12/09 | 1,591 | 1,619 | 1,548 | 1,550 | -3.25% | 23,100 | 73億8730万 | -1.59% |
| 12/08 | 1,625 | 1,625 | 1,592 | 1,602 | +0.88% | 7,700 | 76億3513万 | +2.04% |
| 12/05 | 1,627 | 1,631 | 1,586 | 1,588 | -2.34% | 7,000 | 75億6840万 | +1.6% |
| 12/04 | 1,650 | 1,652 | 1,620 | 1,626 | -0.79% | 11,900 | 77億4951万 | +4.57% |
| 12/03 | 1,595 | 1,673 | 1,585 | 1,639 | +4.46% | 24,700 | 78億1147万 | +5.95% |
| 12/02 | （IR情報）16:00 主要株主の異動に関するお知らせ |
| 12/02 | 1,616 | 1,625 | 1,561 | 1,569 | -4.68% | 27,600 | 74億7785万 | +1.88% |
| 12/01 | 1,700 | 1,700 | 1,644 | 1,646 | -2.83% | 18,000 | 78億4483万 | +7.16% |
| 11/28 | 1,641 | 1,695 | 1,641 | 1,694 | +3.74% | 54,800 | 80億7360万 | +10.86% |
| 11/27 | 1,639 | 1,652 | 1,626 | 1,633 | +1.05% | 17,700 | 77億8287万 | +7.58% |
| 11/26 | 1,546 | 1,623 | 1,546 | 1,616 | +5.41% | 51,300 | 77億185万 | +7.16% |
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。
