| 2025 |
| 11/10 | 3,755 | 3,805 | 3,585 | 3,620 | -4.49% | 144,200 | 1475億1292万 | -0.33% |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 3,645 | 3,805 | 3,640 | 3,790 | +2.02% | 168,400 | 1544億4032万 | +4.35% |
| 11/06 | 3,640 | 3,715 | 3,590 | 3,715 | +1.5% | 207,300 | 1513億8411万 | +2.48% |
| 11/05 | 3,665 | 3,680 | 3,605 | 3,660 | +1.1% | 190,400 | 1491億4289万 | +0.99% |
| 11/04 | 3,590 | 3,705 | 3,565 | 3,620 | -0.96% | 187,400 | 1475億1292万 | -0.17% |
| 10/31 | 3,615 | 3,655 | 3,540 | 3,655 | +2.81% | 64,300 | 1489億3915万 | +0.63% |
| 10/30 | 3,625 | 3,665 | 3,535 | 3,555 | -1.11% | 215,400 | 1448億6420万 | -2.17% |
| 10/29 | 3,620 | 3,630 | 3,585 | 3,595 | -1.24% | 97,200 | 1464億9418万 | -1.26% |
| 10/28 | 3,730 | 3,765 | 3,570 | 3,640 | -3.32% | 156,900 | 1483億2791万 | -0.14% |
| 10/27 | 3,675 | 3,780 | 3,675 | 3,765 | +2.45% | 89,600 | 1534億2158万 | +3.26% |
| 10/24 | 3,660 | 3,685 | 3,650 | 3,675 | +0.96% | 68,000 | 1497億5414万 | +0.96% |
| 10/23 | 3,635 | 3,675 | 3,620 | 3,640 | +0.28% | 46,100 | 1483億2791万 | +0.05% |
| 10/22 | 3,615 | 3,650 | 3,615 | 3,630 | +0.69% | 37,900 | 1479億2041万 | -0.3% |
| 10/21 | 3,630 | 3,650 | 3,600 | 3,605 | -0.41% | 27,300 | 1469億168万 | -1.04% |
| 10/20 | 3,595 | 3,645 | 3,595 | 3,620 | +1.54% | 22,400 | 1475億1292万 | -0.71% |
| 10/17 | 3,510 | 3,575 | 3,510 | 3,565 | +0.71% | 36,700 | 1452億7170万 | -2.36% |
| 10/16 | 3,575 | 3,580 | 3,530 | 3,540 | -0.7% | 27,000 | 1442億5296万 | -3.17% |
| 10/15 | 3,545 | 3,570 | 3,530 | 3,565 | +1.57% | 45,100 | 1452億7170万 | -2.7% |
| 10/14 | 3,495 | 3,540 | 3,495 | 3,510 | -1.13% | 40,600 | 1430億3048万 | -4.33% |
| 10/10 | 3,555 | 3,605 | 3,530 | 3,550 | -1.53% | 44,500 | 1446億6046万 | -3.43% |
| 10/09 | 3,655 | 3,695 | 3,570 | 3,605 | -1.5% | 47,400 | 1469億168万 | -2.01% |
| 10/08 | 3,695 | 3,735 | 3,660 | 3,660 | -1.74% | 49,100 | 1491億4289万 | -0.54% |
| 10/07 | 3,695 | 3,735 | 3,680 | 3,725 | +0.81% | 39,900 | 1517億9161万 | +1.33% |
| 10/06 | 3,680 | 3,710 | 3,670 | 3,695 | +2.5% | 54,300 | 1505億6912万 | +0.71% |
| 10/03 | 3,625 | 3,650 | 3,590 | 3,605 | -0.55% | 28,400 | 1469億168万 | -1.58% |
| 10/02 | 3,610 | 3,625 | 3,545 | 3,625 | +0.42% | 47,600 | 1477億1666万 | -0.96% |
| 10/01 | 3,660 | 3,695 | 3,580 | 3,610 | -2.3% | 81,800 | 1471億542万 | -1.26% |
| 09/30 | 3,710 | 3,765 | 3,690 | 3,695 | -0.4% | 80,300 | 1505億6912万 | +1.15% |
| 09/29 | 3,700 | 3,740 | 3,650 | 3,710 | -1.07% | 62,300 | 1569億1232万 | +1.73% |
| 09/26 | 3,695 | 3,755 | 3,690 | 3,750 | +0.94% | 77,500 | 1586億409万 | +2.99% |
| 09/25 | 3,700 | 3,730 | 3,680 | 3,715 | -0.27% | 74,000 | 1571億2379万 | +2.23% |
| 09/24 | 3,735 | 3,775 | 3,720 | 3,725 | +0.95% | 107,000 | 1575億4673万 | +2.73% |
| 09/22 | 3,660 | 3,730 | 3,660 | 3,690 | +0.68% | 72,100 | 1560億6643万 | +2.05% |
| 09/19 | 3,590 | 3,665 | 3,585 | 3,665 | +1.24% | 125,900 | 1550億907万 | +1.55% |
| 09/18 | 3,630 | 3,635 | 3,595 | 3,620 | -0.55% | 49,500 | 1531億582万 | +0.5% |
| 09/17 | 3,650 | 3,675 | 3,620 | 3,640 | -1.62% | 57,400 | 1539億5171万 | +1.08% |
| 09/16 | 3,680 | 3,735 | 3,675 | 3,700 | +0.27% | 78,400 | 1564億8937万 | +2.83% |
| 09/12 | 3,705 | 3,720 | 3,680 | 3,690 | +0.14% | 78,900 | 1560億6643万 | +2.81% |
| 09/11 | 3,720 | 3,725 | 3,670 | 3,685 | -1.07% | 62,300 | 1558億5495万 | +2.88% |
| 09/10 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2025年8月12日) |
| 09/10 | 3,715 | 3,735 | 3,695 | 3,725 | +0.4% | 34,500 | 1575億4673万 | +4.2% |
| 09/09 | 3,750 | 3,780 | 3,710 | 3,710 | -0.67% | 58,000 | 1569億1232万 | +4.07% |
| 09/08 | 3,690 | 3,770 | 3,690 | 3,735 | +1.22% | 62,300 | 1579億6968万 | +5.06% |
| 09/05 | 3,700 | 3,710 | 3,680 | 3,690 | +0.41% | 44,100 | 1560億6643万 | +4.06% |
| 09/04 | 3,655 | 3,695 | 3,630 | 3,675 | +0.96% | 41,500 | 1554億3201万 | +3.81% |
| 09/03 | 3,625 | 3,655 | 3,615 | 3,640 | +0.55% | 55,500 | 1539億5171万 | +3.03% |
| 09/02 | 3,570 | 3,640 | 3,555 | 3,620 | +1.97% | 85,400 | 1531億582万 | +2.64% |
| 09/01 | 3,540 | 3,575 | 3,530 | 3,550 | -0.14% | 35,500 | 1501億4521万 | +0.8% |
| 08/29 | 3,570 | 3,585 | 3,540 | 3,555 | +0.14% | 49,000 | 1503億5668万 | +0.97% |
| 08/28 | 3,530 | 3,580 | 3,500 | 3,550 | +0.85% | 224,400 | 1501億4521万 | +0.91% |
| 08/27 | 3,515 | 3,545 | 3,500 | 3,520 | -0.42% | 40,000 | 1488億7637万 | +0.14% |
| 08/26 | 3,525 | 3,570 | 3,520 | 3,535 | +0.28% | 44,600 | 1495億1079万 | +0.63% |
| 08/25 | 3,585 | 3,585 | 3,505 | 3,525 | -1.12% | 39,000 | 1490億8785万 | +0.46% |
| 08/22 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/22 | 3,545 | 3,570 | 3,530 | 3,565 | +0.14% | 23,900 | 1507億7962万 | +1.71% |
| 08/21 | 3,580 | 3,590 | 3,545 | 3,560 | -0.14% | 42,200 | 1505億6815万 | +1.8% |
| 08/20 | 3,505 | 3,575 | 3,505 | 3,565 | +1.42% | 50,800 | 1507億7962万 | +2.12% |
| 08/19 | 3,495 | 3,530 | 3,485 | 3,515 | +0.86% | 35,000 | 1486億6490万 | +0.89% |
| 08/18 | 3,485 | 3,520 | 3,450 | 3,485 | -0.29% | 70,500 | 1473億9607万 | +0.26% |
| 08/15 | 3,510 | 3,515 | 3,465 | 3,495 | -0.29% | 76,600 | 1478億1901万 | +0.78% |
| 08/14 | 3,545 | 3,550 | 3,460 | 3,505 | -2.09% | 85,900 | 1482億4196万 | +1.3% |
| 08/13 | 3,570 | 3,615 | 3,550 | 3,580 | +0.42% | 72,900 | 1514億1404万 | +3.74% |
| 08/12 | （IR情報）11:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了と自己株式消却に関するお知らせ |
| 08/12 | 3,500 | 3,605 | 3,485 | 3,565 | +2.44% | 152,100 | 1507億7962万 | +3.66% |
| 08/08 | （IR情報）16:30 2026年3月期第1四半期決算短信〔日本基準〕 |
| 08/08 | （IR情報）16:30 自己株式の取得に係る事項の決定および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けならびに自己株式の消却に関するお知らせ |
| 08/08 | 3,445 | 3,490 | 3,415 | 3,480 | -1% | 124,000 | 1471億8460万 | +1.55% |
| 08/07 | 3,470 | 3,555 | 3,455 | 3,515 | +0.29% | 54,500 | 1486億6490万 | +2.84% |
| 08/06 | 3,485 | 3,520 | 3,475 | 3,505 | +0.43% | 43,300 | 1482億4196万 | +2.82% |
| 08/05 | 3,450 | 3,510 | 3,430 | 3,490 | +1.01% | 51,300 | 1476億754万 | +2.65% |
| 08/04 | 3,480 | 3,525 | 3,440 | 3,455 | -1.85% | 40,800 | 1461億2724万 | +1.83% |
| 08/01 | 3,525 | 3,555 | 3,515 | 3,520 | -0.28% | 39,400 | 1488億7637万 | +3.93% |
| 07/31 | 3,510 | 3,560 | 3,480 | 3,530 | +0.57% | 62,000 | 1492億9932万 | +4.53% |
| 07/30 | 3,505 | 3,535 | 3,490 | 3,510 | +0.57% | 55,700 | 1484億5343万 | +4.28% |
| 07/29 | 3,450 | 3,490 | 3,450 | 3,490 | +0.29% | 27,300 | 1476億754万 | +4.02% |
| 07/28 | 3,525 | 3,540 | 3,450 | 3,480 | -1.28% | 45,600 | 1471億8460万 | +4.04% |
| 07/25 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/25 | 3,490 | 3,545 | 3,470 | 3,525 | +1% | 59,800 | 1490億8785万 | +5.7% |
| 07/24 | 3,480 | 3,520 | 3,465 | 3,490 | +0.72% | 54,900 | 1476億754万 | +4.99% |
| 07/23 | 3,500 | 3,500 | 3,445 | 3,465 | -0.57% | 62,300 | 1465億5018万 | +4.56% |
| 07/22 | 3,450 | 3,600 | 3,450 | 3,485 | +1.6% | 90,100 | 1473億9607万 | +5.48% |
| 07/18 | 3,405 | 3,455 | 3,390 | 3,430 | +0.59% | 47,200 | 1450億6988万 | +4.19% |
| 07/17 | 3,385 | 3,415 | 3,385 | 3,410 | +0.74% | 32,400 | 1442億2399万 | +3.9% |
| 07/16 | 3,410 | 3,430 | 3,375 | 3,385 | -0.73% | 42,000 | 1431億6663万 | +3.42% |
| 07/15 | 3,425 | 3,455 | 3,395 | 3,410 | +0.89% | 75,500 | 1442億2399万 | +4.44% |
| 07/14 | 3,305 | 3,395 | 3,305 | 3,380 | +2.27% | 57,800 | 1429億5515万 | +3.78% |
| 07/11 | 3,325 | 3,350 | 3,295 | 3,305 | +0.15% | 60,900 | 1397億8307万 | +1.6% |
| 07/10 | 3,295 | 3,325 | 3,285 | 3,300 | +0.46% | 62,400 | 1395億7160万 | +1.38% |
| 07/09 | 3,280 | 3,310 | 3,280 | 3,285 | 0% | 35,200 | 1389億3718万 | +1.23% |
| 07/08 | 3,275 | 3,300 | 3,275 | 3,285 | +0.31% | 64,300 | 1389億3718万 | +1.61% |
| 07/07 | 3,265 | 3,315 | 3,265 | 3,275 | 0% | 43,400 | 1385億1424万 | +1.64% |
| 07/04 | 3,270 | 3,285 | 3,265 | 3,275 | +0.46% | 30,100 | 1385億1424万 | +1.99% |
| 07/03 | 3,230 | 3,275 | 3,230 | 3,260 | -0.31% | 49,100 | 1378億7982万 | +1.88% |
| 07/02 | 3,260 | 3,290 | 3,245 | 3,270 | -0.91% | 73,900 | 1383億277万 | +2.51% |
| 07/01 | 3,310 | 3,345 | 3,300 | 3,300 | -0.3% | 61,500 | 1395億7160万 | +3.81% |
| 06/30 | 3,305 | 3,325 | 3,290 | 3,310 | +0.15% | 47,500 | 1399億9455万 | +4.52% |
| 06/27 | 3,265 | 3,315 | 3,260 | 3,305 | +1.54% | 59,900 | 1397億8307万 | +4.82% |
| 06/26 | （IR情報）14:00 子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 06/26 | 3,255 | 3,265 | 3,230 | 3,255 | 0% | 39,900 | 1376億6835万 | +3.7% |
| 06/25 | 3,215 | 3,255 | 3,215 | 3,255 | +0.31% | 37,300 | 1376億6835万 | +4.16% |
| 06/24 | 3,245 | 3,260 | 3,225 | 3,245 | +0.31% | 32,500 | 1372億4541万 | +4.27% |
| 06/23 | 3,230 | 3,240 | 3,190 | 3,235 | 0% | 48,600 | 1368億2246万 | +4.42% |
| 06/20 | 3,250 | 3,275 | 3,230 | 3,235 | -0.61% | 179,500 | 1368億2246万 | +4.83% |
| 06/19 | 3,230 | 3,265 | 3,210 | 3,255 | +0.62% | 48,400 | 1376億6835万 | +5.96% |
| 06/18 | 3,210 | 3,235 | 3,190 | 3,235 | +0.78% | 50,600 | 1368億2246万 | +5.79% |
| 06/17 | 3,165 | 3,225 | 3,160 | 3,210 | +0.63% | 59,300 | 1357億6510万 | +5.56% |
| 06/16 | 3,205 | 3,215 | 3,185 | 3,190 | +0.16% | 47,600 | 1349億1921万 | +5.38% |
