| 2026 |
| 03/09 | 4,850 | 4,980 | 4,800 | 4,965 | 0% | 37,800 | 756億6660万 | -3.59% |
| 03/06 | 4,915 | 4,980 | 4,890 | 4,965 | +0.51% | 26,500 | 756億6660万 | -4.1% |
| 03/05 | 4,945 | 4,990 | 4,905 | 4,940 | +2.07% | 26,900 | 752億8560万 | -5.05% |
| 03/04 | 4,850 | 4,850 | 4,750 | 4,840 | -0.72% | 43,200 | 737億6160万 | -7.53% |
| 03/03 | 4,965 | 4,995 | 4,870 | 4,875 | -2.5% | 37,600 | 742億9500万 | -7.42% |
| 03/02 | 5,040 | 5,040 | 4,960 | 5,000 | -1.19% | 22,100 | 762億 | -5.66% |
| 02/27 | 5,080 | 5,090 | 5,050 | 5,060 | -0.39% | 16,700 | 771億1440万 | -5.05% |
| 02/26 | 5,030 | 5,100 | 5,000 | 5,080 | +0.99% | 20,400 | 774億1920万 | -5.19% |
| 02/25 | 4,965 | 5,040 | 4,960 | 5,030 | +1.93% | 30,000 | 766億5720万 | -6.63% |
| 02/24 | 4,920 | 4,990 | 4,855 | 4,935 | -0.8% | 38,000 | 752億940万 | -8.91% |
| 02/20 | 4,995 | 4,995 | 4,910 | 4,975 | -0.5% | 22,300 | 758億1900万 | -8.77% |
| 02/19 | 4,920 | 5,000 | 4,900 | 5,000 | +1.63% | 42,900 | 762億 | -8.81% |
| 02/18 | 5,000 | 5,020 | 4,920 | 4,920 | -1.01% | 21,500 | 749億8080万 | -10.66% |
| 02/17 | 5,080 | 5,090 | 4,935 | 4,970 | -1.97% | 47,900 | 757億4280万 | -10.08% |
| 02/16 | 4,965 | 5,070 | 4,880 | 5,070 | +1.5% | 58,100 | 772億6680万 | -8.53% |
| 02/13 | 5,220 | 5,250 | 4,900 | 4,995 | -6.11% | 86,800 | 761億2380万 | -10.21% |
| 02/12 | （IR情報）16:00 2026年1月月次売上高速報 |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 5,400 | 5,420 | 5,300 | 5,320 | -1.12% | 27,900 | 810億7680万 | -4.63% |
| 02/10 | 5,250 | 5,420 | 5,240 | 5,380 | +2.67% | 43,100 | 819億9120万 | -3.64% |
| 02/09 | 5,350 | 5,350 | 5,220 | 5,240 | -0.95% | 49,100 | 798億5760万 | -6.13% |
| 02/06 | 5,400 | 5,400 | 5,210 | 5,290 | -2.76% | 56,700 | 806億1960万 | -5.23% |
| 02/05 | 5,600 | 5,620 | 5,420 | 5,440 | -2.16% | 26,100 | 829億560万 | -2.58% |
| 02/04 | 5,640 | 5,640 | 5,530 | 5,560 | -1.42% | 31,200 | 847億3440万 | -0.3% |
| 02/03 | 5,660 | 5,710 | 5,630 | 5,640 | +0.18% | 21,800 | 859億5360万 | +1.37% |
| 02/02 | 5,690 | 5,720 | 5,630 | 5,630 | +0.18% | 16,000 | 858億120万 | +1.46% |
| 01/30 | 5,650 | 5,660 | 5,580 | 5,620 | -0.53% | 16,100 | 856億4880万 | +1.55% |
| 01/29 | 5,590 | 5,660 | 5,560 | 5,650 | +0.71% | 19,400 | 861億600万 | +2.36% |
| 01/28 | 5,710 | 5,710 | 5,600 | 5,610 | -1.75% | 23,600 | 854億9640万 | +1.98% |
| 01/27 | 5,620 | 5,720 | 5,560 | 5,710 | +1.24% | 25,200 | 870億2040万 | +4.12% |
| 01/26 | 5,710 | 5,720 | 5,640 | 5,640 | -1.57% | 31,800 | 859億5360万 | +3.24% |
| 01/23 | 5,740 | 5,800 | 5,720 | 5,730 | -0.17% | 17,000 | 873億2520万 | +5.23% |
| 01/22 | 5,840 | 5,840 | 5,690 | 5,740 | -0.69% | 26,400 | 874億7760万 | +5.79% |
| 01/21 | 5,740 | 5,860 | 5,720 | 5,780 | -0.34% | 30,700 | 880億8720万 | +6.92% |
| 01/20 | 5,800 | 5,840 | 5,740 | 5,800 | -0.17% | 33,200 | 883億9200万 | +7.87% |
| 01/19 | 5,830 | 5,870 | 5,800 | 5,810 | +0.17% | 23,000 | 885億4440万 | +8.6% |
| 01/16 | 5,730 | 5,860 | 5,730 | 5,800 | +1.22% | 37,500 | 883億9200万 | +8.98% |
| 01/15 | 5,550 | 5,760 | 5,550 | 5,730 | +2.5% | 26,700 | 873億2520万 | +8.22% |
| 01/14 | 5,370 | 5,590 | 5,370 | 5,590 | +3.14% | 59,400 | 851億9160万 | +6.07% |
| 01/13 | （IR情報）16:00 2025年12月月次売上高速報 |
| 01/13 | 5,470 | 5,470 | 5,320 | 5,420 | +0.56% | 48,000 | 826億80万 | +3.16% |
| 01/09 | 5,530 | 5,550 | 5,340 | 5,390 | -2.88% | 41,400 | 821億4360万 | +2.82% |
| 01/08 | 5,440 | 5,640 | 5,440 | 5,550 | +2.97% | 41,500 | 845億8200万 | +6.08% |
| 01/07 | 5,480 | 5,480 | 5,390 | 5,390 | -0.92% | 23,900 | 821億4360万 | +3.3% |
| 01/06 | 5,360 | 5,490 | 5,210 | 5,440 | +1.68% | 60,000 | 829億560万 | +4.41% |
| 01/05 | 5,260 | 5,420 | 5,250 | 5,350 | +1.9% | 29,600 | 815億3400万 | +2.86% |
| 2025 |
| 12/30 | 5,320 | 5,370 | 5,250 | 5,250 | -1.32% | 17,300 | 800億1000万 | +0.98% |
| 12/29 | 5,210 | 5,320 | 5,200 | 5,320 | +0.95% | 13,900 | 810億7680万 | +2.35% |
| 12/26 | 5,240 | 5,280 | 5,230 | 5,270 | +0.57% | 9,000 | 803億1480万 | +1.5% |
| 12/25 | 5,330 | 5,330 | 5,230 | 5,240 | -0.38% | 10,900 | 798億5760万 | +1.08% |
| 12/24 | 5,250 | 5,350 | 5,250 | 5,260 | +0.19% | 26,500 | 801億6240万 | +1.58% |
| 12/23 | 5,300 | 5,340 | 5,210 | 5,250 | -0.76% | 14,100 | 800億1000万 | +1.57% |
| 12/22 | 5,220 | 5,340 | 5,150 | 5,290 | +2.32% | 25,100 | 806億1960万 | +2.52% |
| 12/19 | 5,210 | 5,220 | 5,170 | 5,170 | -0.39% | 10,800 | 787億9080万 | +0.35% |
| 12/18 | 5,160 | 5,210 | 5,130 | 5,190 | +0.39% | 15,600 | 790億9560万 | +0.82% |
| 12/17 | 5,240 | 5,250 | 5,170 | 5,170 | -0.58% | 9,100 | 787億9080万 | +0.54% |
| 12/16 | 5,250 | 5,250 | 5,180 | 5,200 | -0.95% | 10,400 | 792億4800万 | +1.25% |
| 12/15 | 5,210 | 5,270 | 5,190 | 5,250 | +0.38% | 11,400 | 800億1000万 | +2.34% |
| 12/12 | 5,140 | 5,230 | 5,100 | 5,230 | +3.36% | 27,000 | 797億520万 | +2.17% |
| 12/11 | 5,100 | 5,150 | 5,060 | 5,060 | -1.36% | 7,900 | 771億1440万 | -0.96% |
| 12/10 | （IR情報）16:00 2025年11月月次売上高速報 |
| 12/10 | 5,080 | 5,170 | 5,050 | 5,130 | +0.2% | 33,100 | 781億8120万 | +0.49% |
| 12/09 | 5,110 | 5,130 | 5,030 | 5,120 | +0.2% | 17,100 | 780億2880万 | +0.37% |
| 12/08 | 5,100 | 5,140 | 5,090 | 5,110 | 0% | 11,600 | 778億7640万 | +0.27% |
| 12/05 | 5,150 | 5,160 | 5,100 | 5,110 | -1.54% | 11,500 | 778億7640万 | +0.35% |
| 12/04 | 5,170 | 5,190 | 5,130 | 5,190 | +1.57% | 10,300 | 790億9560万 | +2.02% |
| 12/03 | 5,170 | 5,190 | 5,110 | 5,110 | -0.78% | 10,900 | 778億7640万 | +0.51% |
| 12/02 | 5,170 | 5,200 | 5,150 | 5,150 | -0.96% | 11,300 | 784億8600万 | +1.22% |
| 12/01 | 5,170 | 5,220 | 5,150 | 5,200 | 0% | 13,200 | 792億4800万 | +2.18% |
| 11/28 | 5,190 | 5,210 | 5,170 | 5,200 | 0% | 7,500 | 792億4800万 | +2.2% |
| 11/27 | 5,300 | 5,360 | 5,180 | 5,200 | -1.89% | 13,800 | 792億4800万 | +2.24% |
| 11/26 | 5,190 | 5,320 | 5,190 | 5,300 | +1.34% | 18,100 | 807億7200万 | +4.31% |
| 11/25 | 5,130 | 5,240 | 5,120 | 5,230 | +1.36% | 17,400 | 797億520万 | +3.09% |
| 11/21 | 5,090 | 5,160 | 5,090 | 5,160 | +1.38% | 33,900 | 786億3840万 | +1.9% |
| 11/20 | 5,070 | 5,170 | 5,070 | 5,090 | +0.39% | 18,900 | 775億7160万 | +0.61% |
| 11/19 | 5,020 | 5,110 | 5,020 | 5,070 | +0.6% | 11,100 | 772億6680万 | +0.3% |
| 11/18 | 5,010 | 5,060 | 4,945 | 5,040 | +0.2% | 22,500 | 768億960万 | -0.2% |
| 11/17 | 5,120 | 5,120 | 5,000 | 5,030 | -1.18% | 19,700 | 766億5720万 | -0.38% |
| 11/14 | 5,090 | 5,120 | 5,040 | 5,090 | +0.2% | 13,100 | 775億7160万 | +0.67% |
| 11/13 | 5,080 | 5,100 | 5,050 | 5,080 | +0.79% | 12,900 | 774億1920万 | +0.38% |
| 11/12 | （IR情報）16:00 配当予想の修正(増配)に関するお知らせ |
| 11/12 | （IR情報）16:00 2025年10月月次売上高速報 |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 5,020 | 5,070 | 5,020 | 5,040 | +0.4% | 12,700 | 768億960万 | -0.4% |
| 11/11 | 5,000 | 5,060 | 4,950 | 5,020 | -0.2% | 12,000 | 765億480万 | -0.77% |
| 11/10 | 5,000 | 5,060 | 4,975 | 5,030 | +0.7% | 12,100 | 766億5720万 | -0.47% |
| 11/07 | 4,980 | 5,000 | 4,965 | 4,995 | +0.3% | 6,400 | 761億2380万 | -1.07% |
| 11/06 | 4,960 | 5,030 | 4,960 | 4,980 | +0.4% | 9,100 | 758億9520万 | -1.27% |
| 11/05 | 4,960 | 5,010 | 4,905 | 4,960 | -1% | 22,300 | 755億9040万 | -1.7% |
| 11/04 | 5,010 | 5,030 | 4,930 | 5,010 | +0.2% | 15,200 | 763億5240万 | -0.83% |
| 10/31 | 5,000 | 5,010 | 4,940 | 5,000 | -0.2% | 16,200 | 762億 | -1.11% |
| 10/30 | 4,990 | 5,020 | 4,955 | 5,010 | +0.3% | 24,300 | 763億5240万 | -0.95% |
| 10/29 | 5,110 | 5,110 | 4,960 | 4,995 | -2.06% | 20,000 | 761億2380万 | -1.27% |
| 10/28 | 5,200 | 5,200 | 5,090 | 5,100 | -2.3% | 10,100 | 777億2400万 | +0.77% |
| 10/27 | 5,210 | 5,250 | 5,210 | 5,220 | +0.97% | 13,000 | 795億5280万 | +3.18% |
| 10/24 | 5,200 | 5,210 | 5,140 | 5,170 | -0.19% | 11,400 | 787億9080万 | +2.44% |
| 10/23 | 5,080 | 5,200 | 5,080 | 5,180 | +0.58% | 14,200 | 789億4320万 | +2.82% |
| 10/22 | 5,080 | 5,150 | 5,060 | 5,150 | +1.58% | 22,200 | 784億8600万 | +2.39% |
| 10/21 | 5,100 | 5,110 | 5,060 | 5,070 | -0.59% | 8,500 | 772億6680万 | +0.88% |
| 10/20 | 5,060 | 5,120 | 5,050 | 5,100 | +2% | 10,600 | 777億2400万 | +1.53% |
| 10/17 | 5,040 | 5,090 | 4,980 | 5,000 | -0.79% | 15,200 | 762億 | -0.34% |
| 10/16 | 5,020 | 5,040 | 5,000 | 5,040 | +0.8% | 15,500 | 768億960万 | +0.6% |
| 10/15 | 4,990 | 5,000 | 4,935 | 5,000 | +1.01% | 14,800 | 762億 | -0.04% |
| 10/14 | 5,000 | 5,000 | 4,900 | 4,950 | -1% | 24,800 | 754億3800万 | -0.88% |
| 10/10 | （IR情報）16:00 2025年9月月次売上高速報 |
| 10/10 | 5,200 | 5,200 | 5,000 | 5,000 | -4.21% | 25,700 | 762億 | +0.26% |
| 10/09 | 5,200 | 5,240 | 5,160 | 5,220 | +0.38% | 24,300 | 795億5280万 | +4.99% |
| 10/08 | 5,100 | 5,260 | 5,100 | 5,200 | +2.77% | 47,900 | 792億4800万 | +5.11% |
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。
