| 2026 |
| 03/06 | 1,365 | 1,365 | 1,352 | 1,352 | -1.31% | 2,100 | 45億4564万 | -0.73% |
| 03/05 | 1,350 | 1,370 | 1,350 | 1,370 | +3.09% | 7,400 | 46億616万 | +0.59% |
| 03/04 | 1,324 | 1,358 | 1,305 | 1,329 | -1.85% | 12,800 | 44億6831万 | -2.42% |
| 03/03 | 1,400 | 1,405 | 1,352 | 1,354 | -3.15% | 6,600 | 45億5236万 | -0.73% |
| 03/02 | 1,393 | 1,430 | 1,393 | 1,398 | -0.85% | 7,400 | 47億30万 | +2.34% |
| 02/27 | （IR情報）15:30 取締役の異動ならびに人事異動に関するお知らせ |
| 02/27 | 1,401 | 1,415 | 1,400 | 1,410 | +0.21% | 2,000 | 47億4064万 | +3.3% |
| 02/26 | 1,410 | 1,478 | 1,400 | 1,407 | +0.5% | 13,900 | 47億3056万 | +3.23% |
| 02/25 | 1,389 | 1,406 | 1,366 | 1,400 | +1.6% | 9,900 | 47億702万 | +2.71% |
| 02/24 | 1,379 | 1,390 | 1,378 | 1,378 | +0.07% | 7,600 | 46億3306万 | +1.1% |
| 02/20 | 1,411 | 1,445 | 1,365 | 1,377 | -2.41% | 23,100 | 46億2969万 | +0.95% |
| 02/19 | 1,407 | 1,442 | 1,407 | 1,411 | +1.58% | 17,500 | 47億4401万 | +3.52% |
| 02/18 | 1,366 | 1,389 | 1,366 | 1,389 | +1.68% | 7,900 | 46億7004万 | +1.91% |
| 02/17 | 1,375 | 1,375 | 1,358 | 1,366 | -0.8% | 1,900 | 45億9271万 | +0.37% |
| 02/16 | 1,359 | 1,381 | 1,350 | 1,377 | +1.4% | 11,800 | 46億2969万 | +1.4% |
| 02/13 | 1,343 | 1,368 | 1,343 | 1,358 | +1.12% | 20,200 | 45億6581万 | +0.15% |
| 02/12 | 1,347 | 1,350 | 1,342 | 1,343 | +0.15% | 6,400 | 45億1538万 | -0.74% |
| 02/10 | 1,339 | 1,348 | 1,338 | 1,341 | +0.83% | 7,700 | 45億866万 | -0.74% |
| 02/09 | 1,332 | 1,340 | 1,324 | 1,330 | +0.61% | 13,500 | 44億7167万 | -1.41% |
| 02/06 | 1,325 | 1,326 | 1,320 | 1,322 | -0.38% | 6,400 | 44億4477万 | -1.86% |
| 02/05 | 1,327 | 1,334 | 1,320 | 1,327 | -0.15% | 10,700 | 44億6159万 | -1.41% |
| 02/04 | 1,321 | 1,336 | 1,321 | 1,329 | +0.3% | 10,700 | 44億6831万 | -1.04% |
| 02/03 | 1,324 | 1,329 | 1,318 | 1,325 | +0.15% | 9,300 | 44億5486万 | -1.19% |
| 02/02 | 1,300 | 1,336 | 1,298 | 1,323 | -4.48% | 22,500 | 44億4814万 | -1.12% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,363 | 1,385 | 1,353 | 1,385 | +2.37% | 2,900 | 46億5659万 | +3.75% |
| 01/29 | 1,357 | 1,365 | 1,353 | 1,353 | -0.29% | 1,200 | 45億4900万 | +1.73% |
| 01/28 | 1,373 | 1,373 | 1,353 | 1,357 | -1.17% | 3,600 | 45億6245万 | +2.42% |
| 01/27 | 1,372 | 1,379 | 1,372 | 1,373 | -0.22% | 1,800 | 46億1624万 | +3.94% |
| 01/26 | 1,388 | 1,390 | 1,376 | 1,376 | -0.79% | 7,600 | 46億2633万 | +4.56% |
| 01/23 | 1,391 | 1,395 | 1,380 | 1,387 | +0.51% | 4,200 | 46億6332万 | +5.8% |
| 01/22 | 1,369 | 1,380 | 1,366 | 1,380 | +0.73% | 2,400 | 46億3978万 | +5.67% |
| 01/21 | 1,383 | 1,383 | 1,365 | 1,370 | -1.3% | 5,000 | 46億616万 | +5.3% |
| 01/20 | 1,401 | 1,403 | 1,371 | 1,388 | -0.79% | 4,300 | 46億6668万 | +7.1% |
| 01/19 | 1,400 | 1,410 | 1,390 | 1,399 | -0.64% | 3,800 | 47億366万 | +8.37% |
| 01/16 | 1,372 | 1,413 | 1,371 | 1,408 | +2.77% | 14,900 | 47億3392万 | +9.49% |
| 01/15 | 1,376 | 1,383 | 1,369 | 1,370 | -1.23% | 5,500 | 46億616万 | +7.11% |
| 01/14 | 1,343 | 1,387 | 1,340 | 1,387 | +3.51% | 16,100 | 46億6332万 | +8.78% |
| 01/13 | 1,313 | 1,342 | 1,313 | 1,340 | +2.13% | 11,000 | 45億529万 | +5.51% |
| 01/09 | 1,314 | 1,314 | 1,301 | 1,312 | +0.15% | 4,100 | 44億1115万 | +3.55% |
| 01/08 | 1,299 | 1,312 | 1,299 | 1,310 | +1.47% | 9,600 | 44億443万 | +3.56% |
| 01/07 | 1,291 | 1,295 | 1,286 | 1,291 | +0.08% | 12,000 | 43億4055万 | +2.14% |
| 01/06 | 1,285 | 1,290 | 1,285 | 1,290 | +0.39% | 1,300 | 43億3719万 | +2.14% |
| 01/05 | 1,291 | 1,293 | 1,285 | 1,285 | -0.39% | 4,900 | 43億2037万 | +1.82% |
| 2025 |
| 12/30 | 1,294 | 1,294 | 1,285 | 1,290 | +0.08% | 4,300 | 43億3719万 | +2.3% |
| 12/29 | 1,276 | 1,290 | 1,270 | 1,289 | +2.3% | 9,500 | 43億3382万 | +2.3% |
| 12/26 | 1,267 | 1,267 | 1,255 | 1,260 | -0.55% | 5,200 | 42億3632万 | +0.16% |
| 12/25 | 1,255 | 1,267 | 1,255 | 1,267 | +1.12% | 6,600 | 42億5986万 | +0.8% |
| 12/24 | 1,250 | 1,255 | 1,250 | 1,253 | +0.08% | 2,600 | 42億1279万 | -0.32% |
| 12/23 | 1,253 | 1,253 | 1,250 | 1,252 | +0.08% | 2,100 | 42億942万 | -0.4% |
| 12/22 | 1,253 | 1,253 | 1,246 | 1,251 | +0.64% | 3,300 | 42億606万 | -0.48% |
| 12/19 | 1,250 | 1,251 | 1,241 | 1,243 | -0.64% | 10,600 | 41億7916万 | -1.11% |
| 12/18 | 1,251 | 1,252 | 1,250 | 1,251 | -0.16% | 2,800 | 42億606万 | -0.56% |
| 12/17 | 1,252 | 1,254 | 1,252 | 1,253 | +0.24% | 7,900 | 42億1279万 | -0.4% |
| 12/16 | 1,251 | 1,252 | 1,249 | 1,250 | -0.08% | 4,100 | 42億270万 | -0.64% |
| 12/15 | 1,256 | 1,256 | 1,251 | 1,251 | -0.16% | 11,100 | 42億606万 | -0.56% |
| 12/12 | 1,254 | 1,260 | 1,249 | 1,253 | -0.08% | 6,100 | 42億1279万 | -0.32% |
| 12/11 | 1,266 | 1,266 | 1,254 | 1,254 | -0.95% | 1,900 | 42億1615万 | -0.24% |
| 12/10 | 1,265 | 1,266 | 1,264 | 1,266 | +0.16% | 1,200 | 42億5649万 | +0.72% |
| 12/09 | 1,255 | 1,265 | 1,255 | 1,264 | +0.72% | 4,200 | 42億4977万 | +0.56% |
| 12/08 | 1,271 | 1,271 | 1,252 | 1,255 | -0.24% | 6,100 | 42億1951万 | -0.16% |
| 12/05 | 1,259 | 1,262 | 1,258 | 1,258 | -0.16% | 1,700 | 42億2960万 | 0% |
| 12/04 | 1,263 | 1,265 | 1,254 | 1,260 | -0.16% | 4,800 | 42億3632万 | +0.16% |
| 12/03 | 1,270 | 1,270 | 1,262 | 1,262 | -0.86% | 3,600 | 42億4304万 | +0.32% |
| 12/02 | 1,278 | 1,278 | 1,272 | 1,273 | -0.39% | 1,600 | 42億8003万 | +1.19% |
| 12/01 | 1,277 | 1,278 | 1,269 | 1,278 | +0.31% | 6,800 | 42億9684万 | +1.59% |
| 11/28 | 1,265 | 1,274 | 1,264 | 1,274 | +0.71% | 5,800 | 42億8339万 | +1.27% |
| 11/27 | 1,260 | 1,269 | 1,252 | 1,265 | +0.4% | 6,400 | 42億5313万 | +0.56% |
| 11/26 | 1,251 | 1,260 | 1,248 | 1,260 | +0.56% | 6,500 | 42億3632万 | +0.16% |
| 11/25 | 1,262 | 1,262 | 1,240 | 1,253 | +1.05% | 6,600 | 42億1279万 | -0.4% |
| 11/21 | 1,233 | 1,245 | 1,231 | 1,240 | -0.48% | 5,100 | 41億6908万 | -1.35% |
| 11/20 | 1,256 | 1,258 | 1,231 | 1,246 | -1.03% | 4,100 | 41億8925万 | -0.88% |
| 11/19 | 1,245 | 1,259 | 1,231 | 1,259 | +1.12% | 900 | 42億3296万 | +0.24% |
| 11/18 | 1,252 | 1,255 | 1,240 | 1,245 | -0.64% | 4,400 | 41億8589万 | -0.72% |
| 11/17 | 1,267 | 1,267 | 1,250 | 1,253 | -1.1% | 10,500 | 42億1279万 | -0.08% |
| 11/14 | 1,260 | 1,267 | 1,259 | 1,267 | +0.48% | 6,900 | 42億5986万 | +1.12% |
| 11/13 | 1,233 | 1,267 | 1,233 | 1,261 | +1.12% | 9,100 | 42億3968万 | +0.64% |
| 11/12 | 1,232 | 1,247 | 1,230 | 1,247 | +0.24% | 6,700 | 41億9261万 | -0.4% |
| 11/11 | 1,253 | 1,259 | 1,234 | 1,244 | -0.72% | 5,600 | 41億8253万 | -0.64% |
| 11/10 | 1,247 | 1,260 | 1,241 | 1,253 | +0.48% | 9,400 | 42億1279万 | +0.16% |
| 11/07 | 1,245 | 1,254 | 1,245 | 1,247 | -0.24% | 6,200 | 41億9261万 | -0.32% |
| 11/06 | 1,256 | 1,256 | 1,244 | 1,250 | +0.08% | 3,300 | 42億270万 | 0% |
| 11/05 | 1,272 | 1,272 | 1,243 | 1,249 | -1.42% | 7,100 | 41億9934万 | -0.08% |
| 11/04 | 1,267 | 1,285 | 1,267 | 1,267 | +1.04% | 18,600 | 42億5986万 | +1.28% |
| 10/31 | （IR情報）15:30 業績予想および配当予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 1,281 | 1,284 | 1,250 | 1,254 | -2.79% | 7,200 | 42億1615万 | +0.24% |
| 10/30 | 1,253 | 1,290 | 1,251 | 1,290 | +2.95% | 5,300 | 43億3719万 | +3.12% |
| 10/29 | 1,283 | 1,283 | 1,253 | 1,253 | -0.56% | 1,000 | 42億1279万 | +0.32% |
| 10/28 | 1,281 | 1,281 | 1,260 | 1,260 | -1.1% | 900 | 42億3632万 | +0.8% |
| 10/27 | 1,293 | 1,293 | 1,269 | 1,274 | +0.39% | 6,400 | 42億8339万 | +1.84% |
| 10/24 | 1,285 | 1,285 | 1,264 | 1,269 | -0.94% | 4,900 | 42億6658万 | +1.52% |
| 10/23 | 1,269 | 1,284 | 1,268 | 1,281 | +1.59% | 5,000 | 43億693万 | +2.48% |
| 10/22 | 1,271 | 1,273 | 1,261 | 1,261 | -0.86% | 1,900 | 42億3968万 | +0.96% |
| 10/21 | 1,252 | 1,290 | 1,240 | 1,272 | +1.6% | 11,800 | 42億7667万 | +1.84% |
| 10/20 | 1,236 | 1,252 | 1,228 | 1,252 | +1.62% | 11,200 | 42億942万 | +0.24% |
| 10/17 | 1,226 | 1,232 | 1,220 | 1,232 | +0.24% | 2,800 | 41億4218万 | -1.44% |
| 10/16 | 1,238 | 1,238 | 1,229 | 1,229 | +0.24% | 1,100 | 41億3209万 | -1.84% |
| 10/15 | 1,223 | 1,244 | 1,220 | 1,226 | +0.25% | 2,900 | 41億2201万 | -2.31% |
| 10/14 | 1,224 | 1,292 | 1,220 | 1,223 | -0.73% | 14,600 | 41億1192万 | -2.86% |
| 10/10 | 1,237 | 1,240 | 1,228 | 1,232 | -0.73% | 1,200 | 41億4218万 | -2.38% |
| 10/09 | 1,240 | 1,244 | 1,240 | 1,241 | -0.96% | 3,900 | 41億7244万 | -1.82% |
| 10/08 | 1,248 | 1,260 | 1,248 | 1,253 | +0.48% | 2,500 | 42億1279万 | -0.79% |
| 10/07 | 1,250 | 1,250 | 1,236 | 1,247 | +0.4% | 4,200 | 41億9261万 | -1.19% |
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。
