| 2026 |
| 01/20 | 3,335 | 3,335 | 3,275 | 3,300 | -0.9% | 3,800 | 148億8523万 | +4.27% |
| 01/19 | 3,320 | 3,335 | 3,240 | 3,330 | +0.3% | 7,500 | 150億2055万 | +5.61% |
| 01/16 | 3,310 | 3,335 | 3,280 | 3,320 | +0.3% | 4,500 | 149億7544万 | +5.73% |
| 01/15 | 3,270 | 3,310 | 3,260 | 3,310 | +1.69% | 7,100 | 149億3033万 | +5.85% |
| 01/14 | 3,260 | 3,290 | 3,255 | 3,255 | -0.15% | 3,300 | 146億8225万 | +4.53% |
| 01/13 | 3,260 | 3,285 | 3,240 | 3,260 | +0.62% | 6,400 | 147億480万 | +5.03% |
| 01/09 | 3,215 | 3,250 | 3,215 | 3,240 | +0.93% | 3,600 | 146億1459万 | +4.72% |
| 01/08 | 3,250 | 3,250 | 3,205 | 3,210 | -1.23% | 7,100 | 144億7926万 | +4.02% |
| 01/07 | 3,185 | 3,280 | 3,170 | 3,250 | +1.25% | 12,200 | 146億5969万 | +5.59% |
| 01/06 | 3,225 | 3,245 | 3,205 | 3,210 | -0.47% | 5,200 | 144億7926万 | +4.63% |
| 01/05 | 3,225 | 3,225 | 3,200 | 3,225 | 0% | 6,500 | 145億4693万 | +5.43% |
| 2025 |
| 12/30 | 3,260 | 3,260 | 3,210 | 3,225 | -1.07% | 3,000 | 145億4693万 | +5.77% |
| 12/29 | 3,210 | 3,260 | 3,195 | 3,260 | +1.56% | 6,600 | 147億480万 | +7.27% |
| 12/26 | 3,190 | 3,215 | 3,160 | 3,210 | +2.07% | 8,200 | 144億7926万 | +6.01% |
| 12/25 | 3,215 | 3,245 | 3,060 | 3,145 | -1.72% | 22,400 | 141億8607万 | +4.21% |
| 12/24 | 3,135 | 3,200 | 3,095 | 3,200 | +2.07% | 14,700 | 144億3416万 | +6.31% |
| 12/23 | 3,075 | 3,135 | 3,055 | 3,135 | +1.95% | 8,800 | 141億4096万 | +4.47% |
| 12/22 | 3,075 | 3,110 | 3,020 | 3,075 | +2.64% | 26,800 | 138億7032万 | +2.74% |
| 12/19 | 2,999 | 3,015 | 2,991 | 2,996 | -0.13% | 3,100 | 135億1398万 | +0.23% |
| 12/18 | 2,980 | 3,000 | 2,979 | 3,000 | +0.67% | 1,500 | 135億3202万 | +0.33% |
| 12/17 | 2,998 | 3,005 | 2,973 | 2,980 | -0.67% | 8,200 | 134億4181万 | -0.4% |
| 12/16 | 3,010 | 3,010 | 2,998 | 3,000 | -0.5% | 2,100 | 135億3202万 | +0.17% |
| 12/15 | 2,996 | 3,020 | 2,996 | 3,015 | +0.57% | 4,000 | 135億9968万 | +0.7% |
| 12/12 | 3,000 | 3,010 | 2,987 | 2,998 | +0.6% | 1,600 | 135億2300万 | +0.17% |
| 12/11 | 3,005 | 3,005 | 2,980 | 2,980 | -0.83% | 2,900 | 134億4181万 | -0.37% |
| 12/10 | 3,025 | 3,025 | 2,984 | 3,005 | +0.57% | 7,400 | 135億5458万 | +0.54% |
| 12/09 | （IR情報）13:00 2026年３月期 第２四半期決算説明会動画公開のお知らせ |
| 12/09 | 3,000 | 3,000 | 2,985 | 2,988 | -0.4% | 4,500 | 134億7789万 | +0.03% |
| 12/08 | 3,025 | 3,025 | 2,987 | 3,000 | +0.07% | 6,000 | 135億3202万 | +0.54% |
| 12/05 | 2,993 | 3,025 | 2,987 | 2,998 | +0.1% | 4,300 | 135億2300万 | +0.5% |
| 12/04 | 3,010 | 3,020 | 2,995 | 2,995 | -0.5% | 1,200 | 135億947万 | +0.5% |
| 12/03 | 3,045 | 3,070 | 3,000 | 3,010 | -1.15% | 4,900 | 135億7713万 | +1.07% |
| 12/02 | 3,000 | 3,045 | 2,997 | 3,045 | +1.33% | 5,200 | 137億3500万 | +2.35% |
| 12/01 | 3,000 | 3,030 | 3,000 | 3,005 | +0.47% | 6,700 | 135億5458万 | +1.18% |
| 11/28 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/28 | 2,989 | 2,991 | 2,980 | 2,991 | +0.2% | 2,900 | 134億9143万 | +0.88% |
| 11/27 | 2,989 | 2,997 | 2,965 | 2,985 | -0.13% | 4,100 | 134億6436万 | +0.84% |
| 11/26 | 2,996 | 2,996 | 2,971 | 2,989 | +0.78% | 2,400 | 134億8241万 | +1.18% |
| 11/25 | 2,980 | 2,997 | 2,966 | 2,966 | -0.37% | 5,200 | 133億7866万 | +0.58% |
| 11/21 | 2,952 | 2,983 | 2,952 | 2,977 | +0.51% | 2,300 | 134億2828万 | +1.09% |
| 11/20 | 2,971 | 2,984 | 2,953 | 2,962 | -0.17% | 1,400 | 133億6062万 | +0.78% |
| 11/19 | 2,970 | 2,970 | 2,941 | 2,967 | +0.41% | 1,000 | 133億8317万 | +1.09% |
| 11/18 | 2,950 | 2,969 | 2,930 | 2,955 | 0% | 5,000 | 133億2904万 | +0.92% |
| 11/17 | 2,964 | 2,972 | 2,940 | 2,955 | -0.47% | 5,600 | 133億2904万 | +1.09% |
| 11/14 | 2,972 | 3,020 | 2,952 | 2,969 | -1.85% | 9,900 | 133億9219万 | +1.71% |
| 11/13 | 3,010 | 3,045 | 3,010 | 3,025 | -0.82% | 1,600 | 136億4479万 | +3.77% |
| 11/12 | 3,080 | 3,080 | 3,035 | 3,050 | -0.16% | 5,200 | 137億5756万 | +4.85% |
| 11/11 | （IR情報）10:00 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に関するお知らせ |
| 11/11 | 3,010 | 3,080 | 3,010 | 3,055 | +2.65% | 16,600 | 137億8011万 | +5.27% |
| 11/10 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）16:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/10 | （IR情報）16:30 自己株式の取得及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に関するお知らせ |
| 11/10 | 2,973 | 2,999 | 2,957 | 2,976 | +0.1% | 4,400 | 134億2377万 | +2.83% |
| 11/07 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2025年10月31日) |
| 11/07 | 2,975 | 2,975 | 2,931 | 2,973 | +0.75% | 1,900 | 134億1023万 | +2.98% |
| 11/06 | 2,950 | 2,965 | 2,948 | 2,951 | +0.85% | 3,100 | 133億1100万 | +2.39% |
| 11/05 | 2,938 | 2,955 | 2,918 | 2,926 | -0.81% | 3,800 | 131億9823万 | +1.56% |
| 11/04 | 2,937 | 2,969 | 2,937 | 2,950 | +0.44% | 5,200 | 133億649万 | +2.36% |
| 10/31 | 2,959 | 2,959 | 2,931 | 2,937 | -0.71% | 2,200 | 132億4785万 | +1.87% |
| 10/30 | 2,912 | 2,959 | 2,912 | 2,958 | +1.27% | 2,600 | 133億4257万 | +2.6% |
| 10/29 | 2,950 | 2,958 | 2,921 | 2,921 | -0.68% | 2,300 | 131億7568万 | +1.35% |
| 10/28 | （IR情報）15:30 ＪＰＮ株式会社の株式の取得(子会社化)に関するお知らせ |
| 10/28 | 2,962 | 2,962 | 2,936 | 2,941 | -0.54% | 2,700 | 132億6589万 | +2.01% |
| 10/27 | 2,919 | 2,957 | 2,900 | 2,957 | +1.97% | 10,200 | 133億3806万 | +2.53% |
| 10/24 | 2,900 | 2,920 | 2,860 | 2,900 | +0.38% | 6,900 | 130億8096万 | +0.55% |
| 10/23 | 2,852 | 2,894 | 2,852 | 2,889 | +1.19% | 2,500 | 130億3134万 | +0.07% |
| 10/22 | 2,852 | 2,872 | 2,852 | 2,855 | +0.11% | 900 | 128億7797万 | -1.21% |
| 10/21 | 2,861 | 2,875 | 2,852 | 2,852 | -0.45% | 2,500 | 128億6444万 | -1.52% |
| 10/20 | 2,876 | 2,876 | 2,835 | 2,865 | +0.14% | 8,000 | 129億2308万 | -1.27% |
| 10/17 | 2,852 | 2,869 | 2,831 | 2,861 | +1.02% | 3,800 | 129億504万 | -1.55% |
| 10/16 | 2,826 | 2,852 | 2,823 | 2,832 | -0.39% | 2,700 | 127億7423万 | -2.71% |
| 10/15 | 2,835 | 2,844 | 2,818 | 2,843 | +0.99% | 3,800 | 128億2385万 | -2.54% |
| 10/14 | 2,799 | 2,852 | 2,789 | 2,815 | -0.42% | 13,600 | 126億9755万 | -3.63% |
| 10/10 | 2,848 | 2,852 | 2,825 | 2,827 | -0.88% | 8,900 | 127億5168万 | -3.35% |
| 10/09 | 2,875 | 2,875 | 2,852 | 2,852 | -0.8% | 4,400 | 128億6444万 | -2.56% |
| 10/08 | 2,844 | 2,875 | 2,843 | 2,875 | +0.49% | 3,800 | 129億6819万 | -1.78% |
| 10/07 | 2,872 | 2,880 | 2,858 | 2,861 | -0.35% | 4,300 | 129億504万 | -2.15% |
| 10/06 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2025年10月31日) |
| 10/06 | 2,879 | 2,879 | 2,850 | 2,871 | +0.7% | 3,700 | 129億5015万 | -1.75% |
| 10/03 | 2,812 | 2,851 | 2,812 | 2,851 | +1.06% | 1,700 | 128億5993万 | -2.33% |
| 10/02 | 2,845 | 2,845 | 2,812 | 2,821 | -0.84% | 7,000 | 127億2461万 | -3.26% |
| 10/01 | 2,914 | 2,920 | 2,825 | 2,845 | -2.74% | 15,300 | 128億3287万 | -2.4% |
| 09/30 | 2,942 | 2,942 | 2,900 | 2,925 | -0.58% | 5,100 | 131億9372万 | +0.38% |
| 09/29 | 2,917 | 2,946 | 2,917 | 2,942 | -0.84% | 2,900 | 132億7040万 | +1.1% |
| 09/26 | 2,950 | 2,972 | 2,950 | 2,967 | +0.68% | 4,700 | 133億8317万 | +2.1% |
| 09/25 | 2,947 | 2,964 | 2,939 | 2,947 | 0% | 6,300 | 132億9296万 | +1.62% |
| 09/24 | 2,925 | 2,956 | 2,923 | 2,947 | +0.86% | 4,600 | 132億9296万 | +1.8% |
| 09/22 | 2,976 | 2,981 | 2,922 | 2,922 | -1.81% | 8,200 | 131億8019万 | +1.11% |
| 09/19 | 2,967 | 2,985 | 2,955 | 2,976 | +0.3% | 4,600 | 134億2377万 | +3.12% |
| 09/18 | 2,954 | 2,984 | 2,920 | 2,967 | +0.3% | 5,400 | 133億8317万 | +3.02% |
| 09/17 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 09/17 | 2,977 | 3,005 | 2,950 | 2,958 | -0.64% | 7,600 | 133億4257万 | +2.92% |
| 09/16 | 3,000 | 3,020 | 2,897 | 2,977 | -0.77% | 13,200 | 134億2828万 | +3.76% |
| 09/12 | 3,020 | 3,020 | 2,991 | 3,000 | -0.17% | 7,200 | 135億3202万 | +4.57% |
| 09/11 | 2,969 | 3,015 | 2,968 | 3,005 | +1.21% | 11,000 | 135億5458万 | +4.89% |
| 09/10 | 2,988 | 3,035 | 2,969 | 2,969 | -0.6% | 10,200 | 133億9219万 | +3.7% |
| 09/09 | 2,969 | 3,005 | 2,960 | 2,987 | +0.61% | 9,800 | 134億7338万 | +4.4% |
| 09/08 | 2,940 | 3,020 | 2,933 | 2,969 | +0.85% | 14,000 | 133億9219万 | +3.85% |
| 09/05 | 2,939 | 2,964 | 2,925 | 2,944 | +0.55% | 9,900 | 132億7943万 | +3.05% |
| 09/04 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2025年10月31日) |
| 09/04 | 2,897 | 2,941 | 2,886 | 2,928 | +2.31% | 14,200 | 132億725万 | +2.52% |
| 09/03 | 2,860 | 2,911 | 2,856 | 2,862 | +0.39% | 15,400 | 129億955万 | +0.25% |
| 09/02 | 2,832 | 2,857 | 2,825 | 2,851 | +1.68% | 11,900 | 128億5993万 | -0.18% |
| 09/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/01 | 2,815 | 2,817 | 2,804 | 2,804 | -0.32% | 4,100 | 126億4793万 | -1.92% |
| 08/29 | 2,796 | 2,820 | 2,796 | 2,813 | +0.61% | 4,100 | 126億8853万 | -1.71% |
| 08/28 | 2,785 | 2,810 | 2,785 | 2,796 | +0.5% | 5,000 | 126億1185万 | -2.41% |
| 08/27 | 2,816 | 2,816 | 2,769 | 2,782 | -0.71% | 12,700 | 125億4870万 | -3.03% |
| 08/26 | 2,826 | 2,826 | 2,800 | 2,802 | -0.64% | 16,200 | 126億3891万 | -2.51% |
| 08/25 | 2,830 | 2,832 | 2,820 | 2,820 | -0.07% | 10,500 | 127億2010万 | -1.98% |
| 08/22 | 2,830 | 2,830 | 2,821 | 2,822 | -0.14% | 4,100 | 127億2912万 | -1.91% |
| 08/21 | 2,825 | 2,826 | 2,810 | 2,826 | +0.11% | 8,200 | 127億4717万 | -1.7% |
