| 2026 |
| 03/06 | 970 | 997 | 970 | 975 | -0.71% | 37,400 | 152億517万 | +6.79% |
| 03/05 | 963 | 1,001 | 963 | 982 | +6.97% | 45,800 | 153億1433万 | +8.99% |
| 03/04 | 950 | 965 | 900 | 918 | -6.23% | 102,600 | 143億1625万 | +3.38% |
| 03/03 | 1,008 | 1,008 | 975 | 979 | -2.59% | 64,000 | 152億6755万 | +11.38% |
| 03/02 | 989 | 1,006 | 979 | 1,005 | -0.1% | 63,500 | 156億7302万 | +15.92% |
| 02/27 | 967 | 1,009 | 967 | 1,006 | +4.25% | 60,400 | 156億8862万 | +17.66% |
| 02/26 | 978 | 994 | 965 | 965 | -1.03% | 46,400 | 150億4922万 | +14.47% |
| 02/25 | 983 | 990 | 966 | 975 | -1.32% | 38,200 | 152億517万 | +17.19% |
| 02/24 | 955 | 988 | 938 | 988 | +2.6% | 58,400 | 154億790万 | +20.34% |
| 02/20 | 970 | 970 | 950 | 963 | -0.82% | 16,800 | 150億1803万 | +19.18% |
| 02/19 | 960 | 971 | 955 | 971 | +0.52% | 21,100 | 151億4279万 | +21.98% |
| 02/18 | 963 | 969 | 950 | 966 | +0.31% | 25,300 | 150億6481万 | +23.37% |
| 02/17 | 940 | 968 | 933 | 963 | +1.9% | 41,500 | 150億1803万 | +24.9% |
| 02/16 | 900 | 946 | 885 | 945 | +4.88% | 62,700 | 147億3732万 | +24.67% |
| 02/13 | 946 | 946 | 901 | 901 | -4.76% | 49,800 | 140億5114万 | +20.62% |
| 02/12 | 925 | 948 | 915 | 946 | +3.61% | 40,700 | 147億5291万 | +28.36% |
| 02/10 | 925 | 925 | 903 | 913 | +0.33% | 30,600 | 142億3828万 | +25.76% |
| 02/09 | 943 | 950 | 900 | 910 | -0.87% | 76,700 | 141億9149万 | +27.09% |
| 02/06 | 892 | 929 | 888 | 918 | +2.91% | 113,000 | 143億1625万 | +30.21% |
| 02/05 | 871 | 914 | 853 | 892 | +1.71% | 144,800 | 139億1078万 | +28.35% |
| 02/04 | 832 | 892 | 832 | 877 | +5.54% | 310,900 | 136億7685万 | +27.84% |
| 02/03 | 830 | 898 | 812 | 831 | +11.1% | 931,600 | 129億5948万 | +22.75% |
| 02/02 | 748 | 748 | 748 | 748 | +15.43% | 29,600 | 116億6509万 | +11.64% |
| 01/30 | （IR情報）15:30 株主優待制度の変更(拡充)に関するお知らせ |
| 01/30 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 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 | 649 | 655 | 640 | 648 | -0.15% | 31,400 | 101億559万 | -2.85% |
| 01/29 | 655 | 656 | 646 | 649 | -0.92% | 22,700 | 101億2118万 | -2.7% |
| 01/28 | 667 | 667 | 654 | 655 | -2.09% | 35,400 | 102億1475万 | -1.8% |
| 01/27 | 682 | 682 | 666 | 669 | -2.34% | 28,900 | 104億3308万 | +0.15% |
| 01/26 | 690 | 699 | 680 | 685 | -1.86% | 15,100 | 106億8260万 | +2.7% |
| 01/23 | 704 | 704 | 673 | 698 | -0.85% | 37,100 | 108億8534万 | +5.44% |
| 01/22 | 697 | 735 | 695 | 704 | +0.57% | 99,000 | 109億7891万 | +7.32% |
| 01/21 | 675 | 706 | 667 | 700 | +1.01% | 35,800 | 109億1653万 | +7.86% |
| 01/20 | 688 | 700 | 683 | 693 | +1.61% | 40,100 | 108億736万 | +7.78% |
| 01/19 | 672 | 685 | 670 | 682 | +1.04% | 36,600 | 106億3582万 | +7.23% |
| 01/16 | 670 | 687 | 666 | 675 | +1.2% | 42,000 | 105億2665万 | +6.97% |
| 01/15 | 650 | 668 | 647 | 667 | +2.46% | 20,100 | 104億189万 | +6.55% |
| 01/14 | 653 | 656 | 647 | 651 | -0.31% | 12,300 | 101億5237万 | +4.83% |
| 01/13 | 653 | 659 | 650 | 653 | +0.15% | 17,600 | 101億8356万 | +5.83% |
| 01/09 | 656 | 656 | 650 | 652 | +0.15% | 9,400 | 101億6797万 | +6.36% |
| 01/08 | 659 | 669 | 651 | 651 | -1.96% | 17,400 | 101億5237万 | +6.9% |
| 01/07 | 665 | 669 | 656 | 664 | -0.75% | 12,800 | 103億5511万 | +9.75% |
| 01/06 | 650 | 670 | 646 | 669 | +2.61% | 52,400 | 104億3308万 | +11.5% |
| 01/05 | 651 | 656 | 639 | 652 | +0.15% | 33,800 | 101億6797万 | +9.4% |
| 2025 |
| 12/30 | 656 | 656 | 636 | 651 | -0.76% | 40,100 | 101億5237万 | +10.15% |
| 12/29 | 670 | 675 | 653 | 656 | -0.61% | 28,200 | 102億3035万 | +11.75% |
| 12/26 | 666 | 678 | 637 | 660 | +0.15% | 83,300 | 102億9273万 | +13.4% |
| 12/25 | 661 | 667 | 647 | 659 | -1.79% | 52,400 | 102億7713万 | +14.21% |
| 12/24 | 678 | 684 | 646 | 671 | +0.45% | 54,300 | 104億6427万 | +17.31% |
| 12/23 | 644 | 668 | 632 | 668 | +3.57% | 86,500 | 104億1749万 | +18.02% |
| 12/22 | 656 | 670 | 622 | 645 | -0.15% | 173,400 | 100億5880万 | +14.77% |
| 12/19 | 706 | 706 | 633 | 646 | -4.44% | 296,500 | 100億7440万 | +15.77% |
| 12/18 | 690 | 720 | 651 | 676 | +4% | 836,400 | 105億4225万 | +22.02% |
| 12/17 | 560 | 650 | 559 | 650 | +18.18% | 1,028,700 | 101億3678万 | +18.4% |
| 12/16 | 546 | 569 | 545 | 550 | +0.73% | 35,200 | 85億7727万 | +0.92% |
| 12/15 | 545 | 548 | 541 | 546 | +1.3% | 7,700 | 85億1489万 | +0.37% |
| 12/12 | 541 | 544 | 537 | 539 | +0.19% | 6,000 | 84億573万 | -0.92% |
| 12/11 | 540 | 545 | 537 | 538 | -0.55% | 10,400 | 83億9013万 | -1.1% |
| 12/10 | 544 | 549 | 540 | 541 | -0.55% | 9,300 | 84億3692万 | -0.55% |
| 12/09 | 547 | 548 | 543 | 544 | -0.37% | 7,000 | 84億8370万 | +0.18% |
| 12/08 | 558 | 560 | 543 | 546 | -1.27% | 19,800 | 85億1489万 | +0.74% |
| 12/05 | 554 | 555 | 550 | 553 | -0.18% | 5,600 | 86億2406万 | +2.03% |
| 12/04 | 547 | 554 | 546 | 554 | +2.03% | 10,100 | 86億3965万 | +2.4% |
| 12/03 | 552 | 552 | 543 | 543 | -0.55% | 7,000 | 84億6811万 | +0.37% |
| 12/02 | 555 | 555 | 546 | 546 | -0.91% | 14,400 | 85億1489万 | +0.92% |
| 12/01 | 554 | 554 | 547 | 551 | -0.54% | 7,700 | 85億9287万 | +1.85% |
| 11/28 | 550 | 554 | 548 | 554 | +0.73% | 9,900 | 86億3965万 | +2.59% |
| 11/27 | 545 | 550 | 543 | 550 | +1.29% | 9,600 | 85億7727万 | +2.04% |
| 11/26 | 542 | 545 | 536 | 543 | +0.93% | 9,200 | 84億6811万 | +0.74% |
| 11/25 | 535 | 543 | 535 | 538 | +0.19% | 16,400 | 83億9013万 | 0% |
| 11/21 | 529 | 537 | 528 | 537 | +1.13% | 9,400 | 83億7454万 | 0% |
| 11/20 | 537 | 537 | 528 | 531 | -0.38% | 11,900 | 82億8097万 | -0.93% |
| 11/19 | 536 | 540 | 533 | 533 | -0.56% | 6,800 | 83億1216万 | -0.56% |
| 11/18 | 547 | 547 | 536 | 536 | -2.19% | 17,300 | 83億5894万 | +0.19% |
| 11/17 | 550 | 556 | 543 | 548 | -0.36% | 23,900 | 85億4608万 | +2.62% |
| 11/14 | 554 | 554 | 547 | 550 | -0.9% | 7,000 | 85億7727万 | +3% |
| 11/13 | 546 | 555 | 544 | 555 | +1.65% | 13,200 | 86億5525万 | +4.13% |
| 11/12 | 554 | 555 | 543 | 546 | -1.62% | 17,200 | 85億1489万 | +2.44% |
| 11/11 | 537 | 555 | 536 | 555 | +3.93% | 48,200 | 86億5525万 | +4.13% |
| 11/10 | 535 | 542 | 526 | 534 | -0.19% | 24,500 | 83億2775万 | +0.38% |
| 11/07 | 534 | 539 | 534 | 535 | 0% | 8,300 | 83億4335万 | +0.75% |
| 11/06 | 528 | 542 | 528 | 535 | +0.75% | 12,500 | 83億4335万 | +0.75% |
| 11/05 | 531 | 532 | 526 | 531 | -0.19% | 7,400 | 82億8097万 | 0% |
| 11/04 | 532 | 546 | 531 | 532 | +1.72% | 26,000 | 82億9656万 | +0.19% |
| 10/31 | 538 | 538 | 523 | 523 | -3.51% | 25,900 | 81億5621万 | -1.69% |
| 10/30 | 540 | 542 | 522 | 542 | +2.26% | 49,900 | 84億5251万 | +1.69% |
| 10/29 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ |
| 10/29 | （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) |
| 10/29 | 539 | 540 | 520 | 530 | -1.67% | 37,400 | 82億6537万 | -0.75% |
| 10/28 | 542 | 553 | 538 | 539 | -0.55% | 20,500 | 84億573万 | +0.94% |
| 10/27 | 549 | 553 | 539 | 542 | -0.73% | 19,800 | 84億5251万 | +1.31% |
| 10/24 | 540 | 546 | 539 | 546 | +1.49% | 9,100 | 85億1489万 | +1.87% |
| 10/23 | 535 | 538 | 532 | 538 | +0.56% | 10,500 | 83億9013万 | +0.37% |
| 10/22 | 530 | 535 | 525 | 535 | +0.94% | 10,500 | 83億4335万 | -0.37% |
| 10/21 | 532 | 533 | 528 | 530 | +0.38% | 5,000 | 82億6537万 | -1.49% |
| 10/20 | 516 | 528 | 516 | 528 | +2.72% | 7,600 | 82億3418万 | -1.86% |
| 10/17 | 516 | 517 | 512 | 514 | -0.96% | 8,800 | 80億1585万 | -4.64% |
| 10/16 | 517 | 521 | 510 | 519 | +1.37% | 13,000 | 80億9383万 | -4.07% |
| 10/15 | 510 | 519 | 510 | 512 | +0.39% | 22,200 | 79億8466万 | -5.54% |
| 10/14 | 521 | 521 | 498 | 510 | -3.04% | 46,700 | 79億5347万 | -6.08% |
| 10/10 | 536 | 540 | 525 | 526 | -1.87% | 10,600 | 82億299万 | -3.31% |
| 10/09 | 540 | 542 | 536 | 536 | -0.74% | 4,900 | 83億5894万 | -1.47% |
| 10/08 | 542 | 544 | 535 | 540 | -0.37% | 2,900 | 84億2132万 | -0.92% |
| 10/07 | 538 | 544 | 533 | 542 | +0.37% | 6,700 | 84億5251万 | -0.55% |
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。
