| 2026 |
| 03/06 | 2,060 | 2,100 | 2,026 | 2,084 | +1.07% | 52,600 | 202億750万 | +2.31% |
| 03/05 | 2,033 | 2,077 | 1,982 | 2,062 | +7.62% | 100,800 | 199億9418万 | +1.73% |
| 03/04 | 1,988 | 2,000 | 1,886 | 1,916 | -6.67% | 97,300 | 185億7849万 | -5.15% |
| 03/03 | 2,058 | 2,106 | 2,022 | 2,053 | -1.49% | 90,300 | 199億691万 | +1.68% |
| 03/02 | 2,086 | 2,143 | 2,071 | 2,084 | -4.4% | 86,900 | 202億750万 | +3.42% |
| 02/27 | 2,090 | 2,188 | 2,090 | 2,180 | +2.83% | 62,400 | 211億3837万 | +8.57% |
| 02/26 | 2,105 | 2,139 | 2,081 | 2,120 | -0.93% | 104,800 | 205億5658万 | +6.11% |
| 02/25 | 2,120 | 2,157 | 2,120 | 2,140 | +0.42% | 152,800 | 207億5051万 | +7.65% |
| 02/24 | 2,102 | 2,168 | 2,100 | 2,131 | -0.37% | 81,500 | 206億6324万 | +7.9% |
| 02/20 | 2,154 | 2,161 | 2,122 | 2,139 | -1.38% | 43,200 | 207億4081万 | +9.08% |
| 02/19 | 2,186 | 2,197 | 2,144 | 2,169 | +0.32% | 52,000 | 210億3170万 | +11.57% |
| 02/18 | 2,200 | 2,217 | 2,140 | 2,162 | -1.64% | 54,400 | 209億6383万 | +12.14% |
| 02/17 | 2,192 | 2,223 | 2,148 | 2,198 | +0.23% | 90,200 | 213億1290万 | +15.56% |
| 02/16 | 2,075 | 2,195 | 2,075 | 2,193 | +6.4% | 92,300 | 212億6442万 | +16.9% |
| 02/13 | 2,060 | 2,083 | 2,025 | 2,061 | +0.54% | 67,800 | 199億8448万 | +11.41% |
| 02/12 | 1,950 | 2,050 | 1,950 | 2,050 | +5.18% | 97,300 | 198億7782万 | +12.02% |
| 02/10 | 1,962 | 1,972 | 1,947 | 1,949 | +0.46% | 29,700 | 188億9847万 | +7.68% |
| 02/09 | 1,998 | 1,998 | 1,940 | 1,940 | -0.92% | 59,600 | 188億1121万 | +8.08% |
| 02/06 | 1,900 | 1,965 | 1,888 | 1,958 | +2.41% | 64,600 | 189億8574万 | +10.06% |
| 02/05 | 1,888 | 1,950 | 1,888 | 1,912 | +1.22% | 65,500 | 185億3970万 | +8.57% |
| 02/04 | 1,880 | 1,910 | 1,861 | 1,889 | +0.91% | 71,000 | 183億1668万 | +8.31% |
| 02/03 | 1,850 | 1,880 | 1,848 | 1,872 | +1.74% | 29,800 | 181億5184万 | +8.33% |
| 02/02 | 1,885 | 1,891 | 1,840 | 1,840 | -2.75% | 82,500 | 178億4156万 | +7.48% |
| 01/30 | 1,944 | 1,945 | 1,878 | 1,892 | -1.97% | 87,600 | 183億4577万 | +11.43% |
| 01/29 | 1,962 | 2,023 | 1,882 | 1,930 | +5.06% | 227,600 | 187億1424万 | +14.88% |
| 01/28 | （IR情報）16:00 業績予想および配当予想の修正(増配)に関するお知らせ |
| 01/28 | 1,869 | 1,873 | 1,818 | 1,837 | -2.03% | 54,000 | 178億1247万 | +10.73% |
| 01/27 | 1,900 | 1,917 | 1,865 | 1,875 | -0.9% | 38,400 | 181億8093万 | +14.19% |
| 01/26 | 1,936 | 1,936 | 1,862 | 1,892 | -3.32% | 80,400 | 183億4577万 | +16.5% |
| 01/23 | 1,926 | 1,989 | 1,854 | 1,957 | +2.62% | 111,600 | 189億7605万 | +22.01% |
| 01/22 | 1,990 | 1,994 | 1,892 | 1,907 | -2% | 103,700 | 184億9122万 | +20.54% |
| 01/21 | 1,870 | 1,970 | 1,822 | 1,946 | +3.9% | 135,400 | 188億6938万 | +24.58% |
| 01/20 | 1,815 | 1,873 | 1,805 | 1,873 | +4.52% | 84,700 | 181億6154万 | +21.62% |
| 01/19 | 1,812 | 1,815 | 1,750 | 1,792 | -0.5% | 49,300 | 173億7612万 | +17.82% |
| 01/16 | 1,724 | 1,805 | 1,717 | 1,801 | +4.95% | 98,400 | 174億6339万 | +19.67% |
| 01/15 | 1,753 | 1,753 | 1,661 | 1,716 | -2.11% | 97,000 | 166億3919万 | +15.32% |
| 01/14 | 1,648 | 1,761 | 1,616 | 1,753 | +14.73% | 176,100 | 169億9796万 | +18.85% |
| 01/13 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/13 | 1,544 | 1,547 | 1,525 | 1,528 | -0.78% | 37,700 | 148億1625万 | +4.59% |
| 01/09 | 1,552 | 1,552 | 1,540 | 1,540 | -0.32% | 11,700 | 149億3261万 | +5.84% |
| 01/08 | 1,545 | 1,554 | 1,545 | 1,545 | 0% | 7,100 | 149億8109万 | +6.63% |
| 01/07 | 1,557 | 1,575 | 1,538 | 1,545 | -1.02% | 24,200 | 149億8109万 | +7.07% |
| 01/06 | 1,573 | 1,581 | 1,561 | 1,561 | -0.57% | 25,200 | 151億3623万 | +8.63% |
| 01/05 | 1,550 | 1,572 | 1,547 | 1,570 | +2.48% | 37,700 | 152億2350万 | +9.79% |
| 2025 |
| 12/30 | 1,543 | 1,544 | 1,517 | 1,532 | +0.13% | 17,300 | 148億5503万 | +7.66% |
| 12/29 | 1,494 | 1,538 | 1,488 | 1,530 | +3.45% | 39,900 | 148億3564万 | +8.05% |
| 12/26 | 1,489 | 1,490 | 1,475 | 1,479 | +0.27% | 8,000 | 143億4112万 | +4.89% |
| 12/25 | 1,496 | 1,497 | 1,450 | 1,475 | -0.61% | 17,100 | 143億233万 | +5.06% |
| 12/24 | 1,485 | 1,500 | 1,484 | 1,484 | -0.07% | 14,800 | 143億8960万 | +6.08% |
| 12/23 | 1,453 | 1,485 | 1,448 | 1,485 | +2.63% | 38,500 | 143億9930万 | +6.53% |
| 12/22 | 1,420 | 1,451 | 1,419 | 1,447 | +2.12% | 35,200 | 140億3083万 | +4.1% |
| 12/19 | 1,407 | 1,417 | 1,403 | 1,417 | +0.71% | 10,000 | 137億3994万 | +2.24% |
| 12/18 | 1,408 | 1,412 | 1,402 | 1,407 | +0.07% | 9,800 | 136億4297万 | +1.59% |
| 12/17 | 1,401 | 1,410 | 1,401 | 1,406 | -0.14% | 5,900 | 136億3327万 | +1.59% |
| 12/16 | 1,405 | 1,408 | 1,401 | 1,408 | +0.21% | 3,800 | 136億5267万 | +1.88% |
| 12/15 | 1,396 | 1,405 | 1,391 | 1,405 | +0.43% | 7,100 | 136億2358万 | +1.81% |
| 12/12 | （IR情報）16:00 グローバル生産体制の見直しに伴う中国子会社の解散に関するお知らせ |
| 12/12 | （IR情報）16:00 連結子会社間の吸収合併に関するお知らせ |
| 12/12 | 1,398 | 1,399 | 1,392 | 1,399 | +0.07% | 2,900 | 135億6540万 | +1.52% |
| 12/11 | 1,399 | 1,405 | 1,395 | 1,398 | +0.07% | 10,300 | 135億5570万 | +1.53% |
| 12/10 | 1,390 | 1,397 | 1,387 | 1,397 | +0.36% | 4,100 | 135億4601万 | +1.6% |
| 12/09 | 1,393 | 1,395 | 1,385 | 1,392 | -0.07% | 4,000 | 134億9752万 | +1.31% |
| 12/08 | 1,389 | 1,393 | 1,384 | 1,393 | +0.29% | 5,200 | 135億722万 | +1.46% |
| 12/05 | 1,388 | 1,389 | 1,382 | 1,389 | +0.07% | 4,200 | 134億6843万 | +1.17% |
| 12/04 | 1,380 | 1,388 | 1,380 | 1,388 | +0.43% | 2,300 | 134億5874万 | +1.09% |
| 12/03 | 1,387 | 1,388 | 1,382 | 1,382 | -0.36% | 2,000 | 134億56万 | +0.58% |
| 12/02 | 1,386 | 1,391 | 1,374 | 1,387 | 0% | 6,600 | 134億4904万 | +0.95% |
| 12/01 | 1,412 | 1,412 | 1,387 | 1,387 | -1.21% | 12,300 | 134億4904万 | +1.02% |
| 11/28 | 1,408 | 1,408 | 1,400 | 1,404 | +0.93% | 6,700 | 136億1388万 | +2.41% |
| 11/27 | 1,383 | 1,405 | 1,383 | 1,391 | +0.58% | 23,000 | 134億8783万 | +1.61% |
| 11/26 | 1,378 | 1,389 | 1,372 | 1,383 | +0.51% | 11,400 | 134億1025万 | +1.24% |
| 11/25 | 1,382 | 1,382 | 1,358 | 1,376 | +0.73% | 12,800 | 133億4238万 | +0.88% |
| 11/21 | 1,330 | 1,366 | 1,330 | 1,366 | +1.86% | 8,300 | 132億4541万 | +0.29% |
| 11/20 | 1,331 | 1,347 | 1,331 | 1,341 | +0.68% | 8,500 | 130億300万 | -1.54% |
| 11/19 | 1,361 | 1,367 | 1,332 | 1,332 | -2.63% | 21,600 | 129億1573万 | -2.2% |
| 11/18 | 1,378 | 1,388 | 1,368 | 1,368 | -0.73% | 9,700 | 132億6481万 | +0.37% |
| 11/17 | 1,369 | 1,389 | 1,369 | 1,378 | +0.73% | 10,000 | 133億6177万 | +1.03% |
| 11/14 | 1,381 | 1,386 | 1,368 | 1,368 | -0.87% | 9,500 | 132億6481万 | +0.29% |
| 11/13 | 1,370 | 1,380 | 1,370 | 1,380 | +0.44% | 7,500 | 133億8117万 | +1.02% |
| 11/12 | 1,355 | 1,380 | 1,350 | 1,374 | +1.55% | 9,200 | 133億2299万 | +0.51% |
| 11/11 | 1,374 | 1,374 | 1,350 | 1,353 | -1.24% | 7,400 | 131億1936万 | -1.1% |
| 11/10 | 1,361 | 1,375 | 1,361 | 1,370 | +0.66% | 5,000 | 132億8420万 | +0.07% |
| 11/07 | 1,360 | 1,361 | 1,351 | 1,361 | +0.07% | 5,600 | 131億9693万 | -0.51% |
| 11/06 | 1,363 | 1,373 | 1,350 | 1,360 | -0.15% | 11,100 | 131億8724万 | -0.58% |
| 11/05 | 1,374 | 1,380 | 1,359 | 1,362 | -0.87% | 26,700 | 132億663万 | -0.51% |
| 11/04 | 1,362 | 1,382 | 1,360 | 1,374 | +0.51% | 17,100 | 133億2299万 | +0.29% |
| 10/31 | 1,390 | 1,392 | 1,362 | 1,367 | -1.58% | 10,000 | 132億5511万 | -0.29% |
| 10/30 | 1,371 | 1,389 | 1,368 | 1,389 | +0.73% | 13,800 | 134億6843万 | +1.31% |
| 10/29 | 1,418 | 1,421 | 1,379 | 1,379 | -2.06% | 27,800 | 133億7147万 | +0.66% |
| 10/28 | 1,402 | 1,419 | 1,399 | 1,408 | +1.15% | 34,100 | 136億5267万 | +2.7% |
| 10/27 | 1,380 | 1,394 | 1,370 | 1,392 | +2.2% | 17,500 | 134億9752万 | +1.75% |
| 10/24 | 1,355 | 1,370 | 1,340 | 1,362 | +1.11% | 9,200 | 132億663万 | -0.29% |
| 10/23 | 1,335 | 1,350 | 1,327 | 1,347 | +0.9% | 10,500 | 130億6118万 | -1.25% |
| 10/22 | 1,320 | 1,335 | 1,320 | 1,335 | +0.83% | 12,000 | 129億4482万 | -2.13% |
| 10/21 | 1,331 | 1,335 | 1,320 | 1,324 | -0.45% | 9,300 | 128億3816万 | -2.93% |
| 10/20 | 1,353 | 1,353 | 1,330 | 1,330 | 0% | 8,400 | 128億9634万 | -2.49% |
| 10/17 | 1,360 | 1,360 | 1,329 | 1,330 | -2.21% | 11,800 | 128億9634万 | -2.49% |
| 10/16 | 1,356 | 1,371 | 1,356 | 1,360 | +0.37% | 12,900 | 131億8724万 | -0.29% |
| 10/15 | 1,340 | 1,357 | 1,330 | 1,355 | -0.37% | 27,300 | 131億3875万 | -0.59% |
| 10/14 | （IR情報）16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/14 | 1,350 | 1,377 | 1,335 | 1,360 | -1.02% | 34,400 | 131億8724万 | -0.07% |
| 10/10 | 1,388 | 1,389 | 1,355 | 1,374 | -1.15% | 13,900 | 133億2299万 | +1.03% |
| 10/09 | 1,415 | 1,419 | 1,390 | 1,390 | -1.77% | 15,500 | 134億7813万 | +2.43% |
| 10/08 | 1,395 | 1,415 | 1,387 | 1,415 | +0.71% | 13,500 | 137億2054万 | +4.51% |
| 10/07 | 1,400 | 1,405 | 1,387 | 1,405 | +0.72% | 15,800 | 136億2358万 | +4.15% |
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。
