| 2026 |
| 03/06 | 1,218 | 1,218 | 1,170 | 1,189 | -2.78% | 33,000 | 239億1269万 | +4.02% |
| 03/05 | （IR情報）11:30 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 03/05 | 1,212 | 1,244 | 1,200 | 1,223 | +4.62% | 59,100 | 245億9648万 | +7.94% |
| 03/04 | 1,220 | 1,249 | 1,138 | 1,169 | -6.48% | 150,200 | 235億1045万 | +4.19% |
| 03/03 | 1,267 | 1,281 | 1,242 | 1,250 | -1.81% | 87,600 | 251億3949万 | +12.21% |
| 03/02 | （IR情報）16:00 自己株式取得状況に関するお知らせ |
| 03/02 | 1,263 | 1,278 | 1,245 | 1,273 | -1.55% | 54,300 | 256億206万 | +15.31% |
| 02/27 | 1,258 | 1,293 | 1,246 | 1,293 | +3.77% | 40,000 | 260億429万 | +18.41% |
| 02/26 | 1,251 | 1,271 | 1,213 | 1,246 | -0.32% | 52,700 | 250億5905万 | +15.37% |
| 02/25 | 1,244 | 1,267 | 1,220 | 1,250 | +0.97% | 48,800 | 251億3949万 | +16.82% |
| 02/24 | 1,209 | 1,246 | 1,203 | 1,238 | +1.06% | 33,000 | 248億9815万 | +16.79% |
| 02/20 | 1,241 | 1,241 | 1,216 | 1,225 | -1.13% | 25,500 | 246億3670万 | +16.56% |
| 02/19 | 1,240 | 1,245 | 1,223 | 1,239 | +1.47% | 21,000 | 249億1826万 | +18.79% |
| 02/18 | 1,250 | 1,250 | 1,214 | 1,221 | -1.45% | 27,200 | 245億5626万 | +18.09% |
| 02/17 | 1,242 | 1,242 | 1,200 | 1,239 | +1.89% | 80,200 | 249億1826万 | +20.76% |
| 02/16 | 1,178 | 1,238 | 1,164 | 1,216 | +3.23% | 92,600 | 244億5570万 | +19.69% |
| 02/13 | 1,136 | 1,193 | 1,136 | 1,178 | +1.99% | 108,600 | 236億9146万 | +16.98% |
| 02/12 | 1,130 | 1,168 | 1,120 | 1,155 | +1.05% | 133,600 | 232億2889万 | +15.62% |
| 02/10 | 1,126 | 1,180 | 1,105 | 1,143 | +13.62% | 380,800 | 229億8755万 | +15.22% |
| 02/09 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/09 | （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) |
| 02/09 | （IR情報）16:00 業績予想及び配当予想の修正に関するお知らせ |
| 02/09 | 1,003 | 1,007 | 977 | 1,006 | +1.72% | 48,200 | 202億3226万 | +2.13% |
| 02/06 | 984 | 1,013 | 946 | 989 | -0.3% | 80,300 | 198億9037万 | +0.51% |
| 02/05 | 987 | 1,007 | 981 | 992 | +0.81% | 20,700 | 199億5070万 | +0.81% |
| 02/04 | 974 | 1,001 | 970 | 984 | +0.61% | 31,500 | 197億8981万 | 0% |
| 02/03 | 955 | 986 | 954 | 978 | +2.62% | 20,500 | 196億6914万 | -0.51% |
| 02/02 | 964 | 971 | 953 | 953 | -1.04% | 20,600 | 191億6635万 | -2.95% |
| 01/30 | 953 | 963 | 941 | 963 | +1.05% | 12,500 | 193億6746万 | -1.93% |
| 01/29 | 945 | 953 | 931 | 953 | +0.85% | 16,900 | 191億6635万 | -2.95% |
| 01/28 | 962 | 962 | 935 | 945 | -1.66% | 17,100 | 190億546万 | -3.77% |
| 01/27 | 950 | 961 | 945 | 961 | -0.52% | 24,000 | 193億2724万 | -2.04% |
| 01/26 | 975 | 975 | 953 | 966 | -2.33% | 23,900 | 194億2780万 | -1.43% |
| 01/23 | 988 | 992 | 979 | 989 | +0.1% | 19,100 | 198億9037万 | +1.02% |
| 01/22 | 974 | 990 | 974 | 988 | +1.75% | 12,700 | 198億7025万 | +1.23% |
| 01/21 | 990 | 990 | 945 | 971 | -3% | 41,700 | 195億2836万 | -0.31% |
| 01/20 | 1,016 | 1,016 | 993 | 1,001 | -1.48% | 19,300 | 201億3170万 | +3.2% |
| 01/19 | 1,015 | 1,016 | 1,001 | 1,016 | +0.2% | 10,900 | 204億3338万 | +5.18% |
| 01/16 | 1,018 | 1,020 | 1,008 | 1,014 | -0.39% | 12,500 | 203億9316万 | +5.52% |
| 01/15 | 1,026 | 1,030 | 1,015 | 1,018 | -0.1% | 15,800 | 204億7360万 | +6.49% |
| 01/14 | （IR情報）16:00 組織変更及び役員の異動に関するお知らせ |
| 01/14 | 1,010 | 1,026 | 1,010 | 1,019 | +0.89% | 33,100 | 204億9371万 | +7.15% |
| 01/13 | 997 | 1,010 | 996 | 1,010 | +1.61% | 27,500 | 203億1271万 | +6.77% |
| 01/09 | 991 | 994 | 986 | 994 | +0.71% | 10,400 | 199億9092万 | +5.63% |
| 01/08 | 984 | 988 | 976 | 987 | +0.3% | 15,700 | 198億5014万 | +5.45% |
| 01/07 | 978 | 988 | 971 | 984 | +0.61% | 11,700 | 197億8981万 | +5.47% |
| 01/06 | 973 | 994 | 972 | 978 | +0.62% | 20,900 | 196億6914万 | +5.16% |
| 01/05 | 972 | 990 | 968 | 972 | -1.32% | 36,100 | 195億4847万 | +4.97% |
| 2025 |
| 12/30 | 979 | 990 | 978 | 985 | +0.61% | 16,600 | 198億992万 | +6.72% |
| 12/29 | 984 | 984 | 975 | 979 | -0.31% | 10,500 | 196億8925万 | +6.53% |
| 12/26 | 967 | 995 | 967 | 982 | +2.08% | 22,600 | 197億4958万 | +7.32% |
| 12/25 | 964 | 972 | 962 | 962 | +0.21% | 21,100 | 193億4735万 | +5.6% |
| 12/24 | 953 | 966 | 953 | 960 | +0.73% | 28,400 | 193億713万 | +5.84% |
| 12/23 | 957 | 965 | 953 | 953 | -0.42% | 21,300 | 191億6635万 | +5.42% |
| 12/22 | 957 | 965 | 950 | 957 | +0.31% | 23,000 | 192億4679万 | +6.1% |
| 12/19 | 939 | 959 | 939 | 954 | +1.92% | 31,200 | 191億8646万 | +5.88% |
| 12/18 | 930 | 939 | 923 | 936 | -0.11% | 20,200 | 188億2445万 | +4% |
| 12/17 | 925 | 937 | 923 | 937 | +1.52% | 28,500 | 188億4456万 | +3.88% |
| 12/16 | 920 | 925 | 915 | 923 | +0.11% | 15,600 | 185億6300万 | +2.21% |
| 12/15 | 930 | 931 | 919 | 922 | -0.75% | 14,800 | 185億4289万 | +1.88% |
| 12/12 | 891 | 930 | 888 | 929 | +4.74% | 39,200 | 186億8367万 | +2.54% |
| 12/11 | 893 | 895 | 886 | 887 | -0.56% | 17,000 | 178億3898万 | -2.31% |
| 12/10 | 884 | 892 | 883 | 892 | +0.9% | 27,900 | 179億3954万 | -1.98% |
| 12/09 | 889 | 894 | 873 | 884 | -0.56% | 44,200 | 177億7865万 | -3.18% |
| 12/08 | 888 | 890 | 882 | 889 | +0.11% | 25,700 | 178億7921万 | -3.05% |
| 12/05 | 897 | 897 | 878 | 888 | -1.44% | 55,900 | 178億5909万 | -3.48% |
| 12/04 | 889 | 901 | 886 | 901 | +2.15% | 85,400 | 181億2054万 | -2.38% |
| 12/03 | 881 | 885 | 871 | 882 | -0.45% | 36,000 | 177億3842万 | -4.85% |
| 12/02 | 903 | 903 | 881 | 886 | -1.88% | 49,200 | 178億1887万 | -4.83% |
| 12/01 | 909 | 911 | 900 | 903 | 0% | 31,000 | 181億6077万 | -3.53% |
| 11/28 | 899 | 908 | 891 | 903 | +0.89% | 35,800 | 181億6077万 | -3.94% |
| 11/27 | 898 | 898 | 891 | 895 | +0.56% | 7,000 | 179億9988万 | -5.29% |
| 11/26 | 888 | 898 | 888 | 890 | +0.56% | 21,600 | 178億9932万 | -6.22% |
| 11/25 | 888 | 896 | 883 | 885 | +0.34% | 26,300 | 177億9876万 | -7.14% |
| 11/21 | 870 | 883 | 860 | 882 | +0.8% | 18,500 | 177億3842万 | -7.74% |
| 11/20 | 881 | 884 | 871 | 875 | +1.04% | 21,000 | 175億9764万 | -8.85% |
| 11/19 | 877 | 883 | 862 | 866 | -1.37% | 28,400 | 174億1664万 | -10.07% |
| 11/18 | 895 | 898 | 873 | 878 | -2.66% | 44,000 | 176億5798万 | -9.11% |
| 11/17 | 923 | 925 | 896 | 902 | -2.49% | 31,400 | 181億4066万 | -7.01% |
| 11/14 | 945 | 946 | 923 | 925 | -2.32% | 29,300 | 186億322万 | -5.03% |
| 11/13 | 981 | 981 | 935 | 947 | -3.37% | 96,900 | 190億4568万 | -3.07% |
| 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 | 977 | 980 | 957 | 980 | +1.66% | 29,000 | 197億936万 | +0.1% |
| 11/11 | 962 | 964 | 954 | 964 | +0.31% | 13,700 | 193億8758万 | -1.63% |
| 11/10 | 966 | 980 | 961 | 961 | +0.31% | 11,400 | 193億2724万 | -2.04% |
| 11/07 | 956 | 963 | 950 | 958 | -0.93% | 10,000 | 192億6691万 | -2.54% |
| 11/06 | 964 | 969 | 957 | 967 | +1.68% | 9,800 | 194億4791万 | -1.73% |
| 11/05 | 963 | 963 | 938 | 951 | -1.86% | 32,600 | 191億2612万 | -3.55% |
| 11/04 | 970 | 970 | 955 | 969 | 0% | 8,400 | 194億8813万 | -2.02% |
| 10/31 | 985 | 985 | 956 | 969 | -1.12% | 22,100 | 194億8813万 | -2.32% |
| 10/30 | 957 | 981 | 946 | 980 | +1.98% | 26,200 | 197億936万 | -1.31% |
| 10/29 | 985 | 988 | 955 | 961 | -2.44% | 27,100 | 193億2724万 | -3.22% |
| 10/28 | 989 | 989 | 981 | 985 | -0.71% | 12,800 | 198億992万 | -0.91% |
| 10/27 | 1,014 | 1,014 | 982 | 992 | -1.49% | 16,000 | 199億5070万 | -0.1% |
| 10/24 | 1,015 | 1,015 | 998 | 1,007 | -0.4% | 11,600 | 202億5237万 | +1.41% |
| 10/23 | 1,009 | 1,014 | 1,001 | 1,011 | -0.3% | 17,600 | 203億3282万 | +1.92% |
| 10/22 | 1,000 | 1,014 | 1,000 | 1,014 | +1.5% | 20,200 | 203億9316万 | +2.32% |
| 10/21 | 990 | 1,003 | 990 | 999 | +0.91% | 30,800 | 200億9148万 | +0.81% |
| 10/20 | 979 | 991 | 975 | 990 | +2.59% | 19,000 | 199億1048万 | -0.1% |
| 10/17 | 962 | 970 | 958 | 965 | -0.72% | 23,900 | 194億769万 | -2.62% |
| 10/16 | 981 | 981 | 951 | 972 | +0.62% | 35,100 | 195億4847万 | -2.02% |
| 10/15 | 943 | 972 | 943 | 966 | +2.33% | 29,200 | 194億2780万 | -2.72% |
| 10/14 | 953 | 963 | 937 | 944 | -3.67% | 44,000 | 189億8534万 | -5.03% |
| 10/10 | 971 | 980 | 964 | 980 | -0.51% | 40,400 | 197億936万 | -1.61% |
| 10/09 | 1,004 | 1,004 | 985 | 985 | -1.2% | 16,400 | 198億992万 | -1.1% |
| 10/08 | 1,000 | 1,007 | 996 | 997 | 0% | 16,100 | 200億5126万 | +0.1% |
| 10/07 | 1,006 | 1,009 | 997 | 997 | -0.89% | 18,100 | 200億5126万 | +0.2% |
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。
