| 2026 |
| 04/27 | 1,400 | 1,414 | 1,388 | 1,413 | +0.93% | 46,200 | 165億9368万 | -2.08% |
| 04/24 | 1,424 | 1,426 | 1,396 | 1,400 | -0.71% | 35,400 | 164億4102万 | -2.98% |
| 04/23 | 1,431 | 1,436 | 1,400 | 1,410 | -1.74% | 49,100 | 165億5845万 | -2.56% |
| 04/22 | 1,429 | 1,435 | 1,413 | 1,435 | +0.07% | 74,500 | 168億5204万 | -1.17% |
| 04/21 | 1,448 | 1,451 | 1,430 | 1,434 | -0.62% | 51,800 | 168億4030万 | -1.44% |
| 04/20 | 1,448 | 1,465 | 1,435 | 1,443 | +1.55% | 42,700 | 169億4599万 | -1.03% |
| 04/17 | 1,453 | 1,453 | 1,420 | 1,421 | -2.2% | 81,300 | 166億8763万 | -2.8% |
| 04/16 | 1,480 | 1,487 | 1,452 | 1,453 | -1.42% | 52,300 | 170億6343万 | -1.02% |
| 04/15 | 1,490 | 1,495 | 1,463 | 1,474 | -0.41% | 50,300 | 173億1004万 | 0% |
| 04/14 | 1,478 | 1,488 | 1,470 | 1,480 | +0.68% | 79,400 | 173億8050万 | +0.14% |
| 04/13 | 1,460 | 1,481 | 1,449 | 1,470 | +0.89% | 55,500 | 172億6307万 | -0.68% |
| 04/10 | 1,480 | 1,490 | 1,454 | 1,457 | -0.68% | 119,000 | 171億1040万 | -1.95% |
| 04/09 | 1,482 | 1,489 | 1,463 | 1,467 | -0.95% | 39,400 | 172億2784万 | -1.74% |
| 04/08 | 1,468 | 1,481 | 1,408 | 1,481 | +2.99% | 66,000 | 173億9225万 | -1.07% |
| 04/07 | 1,439 | 1,446 | 1,423 | 1,438 | +0.77% | 39,100 | 168億8727万 | -4.39% |
| 04/06 | 1,430 | 1,438 | 1,417 | 1,427 | -0.21% | 34,400 | 167億5809万 | -5.87% |
| 04/03 | 1,438 | 1,454 | 1,422 | 1,430 | +0.7% | 33,000 | 167億9332万 | -6.54% |
| 04/02 | 1,444 | 1,465 | 1,418 | 1,420 | -0.42% | 53,300 | 166億7589万 | -7.91% |
| 04/01 | 1,430 | 1,434 | 1,410 | 1,426 | +4.09% | 62,400 | 167億4635万 | -8.24% |
| 03/31 | 1,399 | 1,403 | 1,370 | 1,370 | -1.86% | 90,200 | 160億8871万 | -12.52% |
| 03/30 | 1,387 | 1,409 | 1,373 | 1,396 | -6.25% | 100,100 | 163億9404万 | -11.7% |
| 03/27 | 1,488 | 1,494 | 1,473 | 1,489 | +0.07% | 72,300 | 174億8620万 | -6.65% |
| 03/26 | 1,493 | 1,496 | 1,478 | 1,488 | +0.34% | 51,900 | 174億7445万 | -7.29% |
| 03/25 | 1,486 | 1,494 | 1,477 | 1,483 | +1.58% | 63,800 | 174億1573万 | -8.12% |
| 03/24 | 1,452 | 1,462 | 1,442 | 1,460 | +2.67% | 71,400 | 171億4563万 | -9.99% |
| 03/23 | 1,450 | 1,451 | 1,420 | 1,422 | -4.56% | 119,500 | 166億9938万 | -12.33% |
| 03/19 | 1,513 | 1,522 | 1,490 | 1,490 | -4.06% | 78,600 | 174億9794万 | -8.36% |
| 03/18 | 1,515 | 1,554 | 1,515 | 1,553 | +3.53% | 77,500 | 182億3779万 | -4.49% |
| 03/17 | 1,521 | 1,537 | 1,493 | 1,500 | -0.99% | 70,700 | 176億1538万 | -7.52% |
| 03/16 | 1,528 | 1,540 | 1,503 | 1,515 | -1.94% | 72,500 | 177億9153万 | -6.48% |
| 03/13 | 1,537 | 1,548 | 1,530 | 1,545 | -1.47% | 60,100 | 181億4384万 | -4.33% |
| 03/12 | 1,600 | 1,600 | 1,555 | 1,568 | -2.49% | 70,000 | 184億1394万 | -2.61% |
| 03/11 | 1,565 | 1,633 | 1,565 | 1,608 | +2.88% | 84,100 | 188億8368万 | +0.37% |
| 03/10 | 1,552 | 1,570 | 1,531 | 1,563 | +2.36% | 90,800 | 183億5522万 | -1.82% |
| 03/09 | 1,531 | 1,538 | 1,490 | 1,527 | -6.03% | 144,400 | 179億3245万 | -3.6% |
| 03/06 | 1,600 | 1,638 | 1,592 | 1,625 | -0.43% | 57,200 | 190億8332万 | +2.98% |
| 03/05 | 1,623 | 1,643 | 1,609 | 1,632 | +4.68% | 73,400 | 191億6553万 | +4.15% |
| 03/04 | 1,630 | 1,645 | 1,535 | 1,559 | -6.65% | 206,400 | 183億825万 | +0.19% |
| 03/03 | 1,740 | 1,756 | 1,665 | 1,670 | -3.8% | 133,300 | 196億1179万 | +7.95% |
| 03/02 | 1,732 | 1,751 | 1,705 | 1,736 | -2.64% | 98,100 | 203億8686万 | +13.02% |
| 02/27 | 1,718 | 1,783 | 1,706 | 1,783 | +4.15% | 133,800 | 209億3881万 | +17.23% |
| 02/26 | 1,720 | 1,740 | 1,707 | 1,712 | -0.81% | 85,600 | 201億502万 | +13.83% |
| 02/25 | 1,740 | 1,756 | 1,717 | 1,726 | -0.52% | 75,400 | 202億6943万 | +15.92% |
| 02/24 | 1,740 | 1,759 | 1,709 | 1,735 | -0.4% | 106,500 | 203億7512万 | +17.63% |
| 02/20 | 1,750 | 1,752 | 1,731 | 1,742 | +0.29% | 83,900 | 204億5732万 | +19.32% |
| 02/19 | 1,761 | 1,761 | 1,728 | 1,737 | -1.03% | 92,000 | 203億9861万 | +20.21% |
| 02/18 | 1,710 | 1,769 | 1,705 | 1,755 | +3.48% | 227,500 | 206億999万 | +22.64% |
| 02/17 | 1,680 | 1,735 | 1,656 | 1,696 | +0.24% | 291,700 | 199億1712万 | +19.86% |
| 02/16 | 1,620 | 1,703 | 1,570 | 1,692 | +15.1% | 737,700 | 198億7014万 | +20.68% |
| 02/13 | （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) |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）16:00 海外子会社の連結除外に伴う特別利益の計上および業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）16:00 インド共和国での合弁会社設立に向けた現地企業との提携について(進捗報告) |
| 02/13 | 1,500 | 1,509 | 1,455 | 1,470 | -2.58% | 141,800 | 172億6307万 | +5.83% |
| 02/12 | 1,505 | 1,524 | 1,500 | 1,509 | +0.73% | 159,400 | 177億2107万 | +8.95% |
| 02/10 | 1,456 | 1,498 | 1,456 | 1,498 | +3.03% | 143,700 | 175億9189万 | +8.63% |
| 02/09 | 1,468 | 1,473 | 1,450 | 1,454 | +0.97% | 142,200 | 170億7517万 | +5.98% |
| 02/06 | 1,399 | 1,440 | 1,395 | 1,440 | +2.71% | 100,000 | 169億1076万 | +5.42% |
| 02/05 | 1,410 | 1,412 | 1,394 | 1,402 | +0.07% | 99,200 | 164億6450万 | +3.01% |
| 02/04 | 1,384 | 1,407 | 1,382 | 1,401 | +1.52% | 133,200 | 164億5276万 | +3.24% |
| 02/03 | 1,370 | 1,385 | 1,363 | 1,380 | +1.85% | 86,800 | 162億615万 | +2% |
| 02/02 | 1,368 | 1,373 | 1,349 | 1,355 | -0.95% | 74,800 | 159億1256万 | +0.44% |
| 01/30 | 1,369 | 1,372 | 1,354 | 1,368 | +0.07% | 46,400 | 160億6522万 | +1.56% |
| 01/29 | 1,359 | 1,372 | 1,347 | 1,367 | +0.89% | 49,700 | 160億5348万 | +1.79% |
| 01/28 | 1,352 | 1,367 | 1,340 | 1,355 | 0% | 82,200 | 159億1256万 | +1.12% |
| 01/27 | 1,343 | 1,358 | 1,333 | 1,355 | +0.97% | 53,900 | 159億1256万 | +1.42% |
| 01/26 | 1,375 | 1,375 | 1,342 | 1,342 | -2.82% | 95,600 | 157億5989万 | +0.75% |
| 01/23 | 1,389 | 1,402 | 1,372 | 1,381 | +0.07% | 114,100 | 162億1789万 | +3.91% |
| 01/22 | 1,345 | 1,380 | 1,341 | 1,380 | +2.99% | 185,900 | 162億615万 | +4.15% |
| 01/21 | 1,327 | 1,346 | 1,320 | 1,340 | -1.25% | 214,200 | 157億3640万 | +1.44% |
| 01/20 | 1,360 | 1,361 | 1,345 | 1,357 | -0.22% | 81,100 | 159億3604万 | +2.96% |
| 01/19 | 1,370 | 1,370 | 1,345 | 1,360 | -0.87% | 99,100 | 159億7127万 | +3.5% |
| 01/16 | 1,374 | 1,379 | 1,361 | 1,372 | +0.15% | 118,100 | 161億1220万 | +4.73% |
| 01/15 | 1,370 | 1,380 | 1,369 | 1,370 | 0% | 174,000 | 160億8871万 | +4.9% |
| 01/14 | 1,380 | 1,381 | 1,367 | 1,370 | +0.22% | 242,200 | 160億8871万 | +5.3% |
| 01/13 | 1,379 | 1,379 | 1,361 | 1,367 | -0.22% | 136,200 | 160億5348万 | +5.4% |
| 01/09 | 1,370 | 1,376 | 1,362 | 1,370 | +0.37% | 133,800 | 160億8871万 | +5.96% |
| 01/08 | 1,370 | 1,370 | 1,359 | 1,365 | -0.66% | 99,300 | 160億2999万 | +5.98% |
| 01/07 | 1,345 | 1,381 | 1,340 | 1,374 | +2.08% | 103,800 | 161億3568万 | +7.01% |
| 01/06 | 1,340 | 1,354 | 1,337 | 1,346 | +1.36% | 64,600 | 158億686万 | +5.16% |
| 01/05 | 1,330 | 1,340 | 1,322 | 1,328 | +0.84% | 80,200 | 155億9548万 | +4.08% |
| 2025 |
| 12/30 | 1,315 | 1,324 | 1,301 | 1,317 | +0.23% | 90,300 | 154億6630万 | +3.46% |
| 12/29 | 1,298 | 1,319 | 1,295 | 1,314 | +1.62% | 134,500 | 154億3107万 | +3.46% |
| 12/26 | 1,298 | 1,298 | 1,290 | 1,293 | -0.23% | 57,600 | 151億8445万 | +2.13% |
| 12/25 | 1,288 | 1,296 | 1,287 | 1,296 | +0.62% | 56,900 | 152億1968万 | +2.61% |
| 12/24 | 1,294 | 1,298 | 1,283 | 1,288 | -0.62% | 49,500 | 151億2574万 | +2.22% |
| 12/23 | 1,277 | 1,296 | 1,277 | 1,296 | +0.93% | 99,100 | 152億1968万 | +3.02% |
| 12/22 | 1,274 | 1,284 | 1,265 | 1,284 | +1.26% | 66,800 | 150億7876万 | +2.15% |
| 12/19 | 1,261 | 1,269 | 1,259 | 1,268 | +0.32% | 37,600 | 148億9086万 | +0.88% |
| 12/18 | 1,258 | 1,264 | 1,252 | 1,264 | +0.48% | 41,400 | 148億4389万 | 0% |
| 12/17 | 1,267 | 1,269 | 1,254 | 1,258 | -0.87% | 51,200 | 147億7343万 | -0.94% |
| 12/16 | 1,289 | 1,289 | 1,268 | 1,269 | -1.09% | 42,800 | 149億261万 | -0.55% |
| 12/15 | 1,283 | 1,284 | 1,273 | 1,283 | -0.08% | 36,900 | 150億6702万 | +0.16% |
| 12/12 | 1,265 | 1,285 | 1,262 | 1,284 | +2.23% | 80,300 | 150億7876万 | 0% |
| 12/11 | 1,268 | 1,274 | 1,253 | 1,256 | 0% | 85,200 | 147億4994万 | -2.48% |
| 12/10 | 1,257 | 1,262 | 1,249 | 1,256 | -0.08% | 160,800 | 147億4994万 | -2.79% |
| 12/09 | 1,262 | 1,271 | 1,253 | 1,257 | -0.63% | 58,200 | 147億6168万 | -3.08% |
| 12/08 | 1,259 | 1,268 | 1,255 | 1,265 | +0.24% | 53,000 | 148億5563万 | -2.84% |
| 12/05 | （IR情報）16:30 第三者割当による自己株式処分に関するお知らせ |
| 12/05 | （IR情報）16:30 従業員持株会支援信託ESOPの導入(詳細決定)に関するお知らせ |
| 12/05 | 1,271 | 1,275 | 1,260 | 1,262 | -0.71% | 61,500 | 148億2040万 | -3.52% |
| 12/04 | 1,263 | 1,276 | 1,262 | 1,271 | +0.63% | 62,200 | 149億2609万 | -3.13% |
| 12/03 | 1,258 | 1,270 | 1,258 | 1,263 | +1.12% | 58,600 | 148億3215万 | -4.1% |
| 12/02 | 1,261 | 1,263 | 1,247 | 1,249 | -0.72% | 69,200 | 146億6774万 | -5.59% |
| 12/01 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2025年11月14日) |
| 12/01 | 1,280 | 1,280 | 1,258 | 1,258 | -1.26% | 73,500 | 147億7343万 | -5.41% |
| 11/28 | 1,265 | 1,283 | 1,263 | 1,274 | +1.35% | 106,600 | 149億6132万 | -4.64% |
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。
