| 2026 |
| 04/02 | 7,320 | 7,320 | 6,860 | 6,860 | -5.77% | 41,700 | 651億7000万 | -14.63% |
| 04/01 | 7,290 | 7,290 | 7,180 | 7,280 | +2.97% | 3,500 | 691億6000万 | -10.4% |
| 03/31 | 7,100 | 7,210 | 7,070 | 7,070 | -3.55% | 15,400 | 671億6500万 | -13.72% |
| 03/30 | 7,050 | 7,330 | 7,050 | 7,330 | -3.93% | 24,000 | 696億3500万 | -11.38% |
| 03/27 | 7,580 | 7,640 | 7,410 | 7,630 | -0.13% | 5,000 | 724億8500万 | -8.17% |
| 03/26 | 7,630 | 7,720 | 7,630 | 7,640 | -0.26% | 5,900 | 725億8000万 | -8.39% |
| 03/25 | 7,540 | 7,830 | 7,500 | 7,660 | +2.13% | 5,500 | 727億7000万 | -8.45% |
| 03/24 | 7,590 | 7,600 | 7,250 | 7,500 | 0% | 31,100 | 712億5000万 | -10.63% |
| 03/23 | 7,680 | 7,680 | 7,440 | 7,500 | -4.21% | 8,300 | 712億5000万 | -10.86% |
| 03/19 | 8,000 | 8,000 | 7,800 | 7,830 | -3.93% | 28,300 | 743億8500万 | -7.35% |
| 03/18 | 8,070 | 8,170 | 8,050 | 8,150 | +0.25% | 4,400 | 774億2500万 | -3.82% |
| 03/17 | 8,120 | 8,200 | 8,120 | 8,130 | +0.12% | 3,800 | 772億3500万 | -4.17% |
| 03/16 | 8,300 | 8,320 | 8,060 | 8,120 | -3.1% | 6,600 | 771億4000万 | -4.27% |
| 03/13 | 8,280 | 8,380 | 8,250 | 8,380 | +1.21% | 4,800 | 796億1000万 | -1.18% |
| 03/12 | 8,260 | 8,340 | 8,190 | 8,280 | +0.12% | 6,700 | 786億6000万 | -2.22% |
| 03/11 | 8,280 | 8,480 | 8,170 | 8,270 | +0.36% | 7,900 | 785億6500万 | -2.2% |
| 03/10 | 8,080 | 8,350 | 8,040 | 8,240 | +3.52% | 5,600 | 782億8000万 | -2.31% |
| 03/09 | 7,700 | 8,070 | 7,700 | 7,960 | -4.1% | 29,100 | 756億2000万 | -5.37% |
| 03/06 | 8,310 | 8,450 | 8,290 | 8,300 | -2.35% | 4,800 | 788億5000万 | -1.1% |
| 03/05 | 8,630 | 8,700 | 8,430 | 8,500 | +1.19% | 8,100 | 807億5000万 | +1.78% |
| 03/04 | 8,570 | 8,650 | 8,160 | 8,400 | -4.55% | 27,200 | 798億 | +1.13% |
| 03/03 | 8,780 | 8,930 | 8,680 | 8,800 | -1.46% | 10,100 | 836億 | +6.49% |
| 03/02 | 8,440 | 8,930 | 8,440 | 8,930 | -1.22% | 31,700 | 848億3500万 | +8.8% |
| 02/27 | 9,000 | 9,120 | 8,980 | 9,040 | -0.55% | 4,200 | 858億8000万 | +10.96% |
| 02/26 | 9,110 | 9,230 | 9,090 | 9,090 | 0% | 2,000 | 863億5500万 | +12.53% |
| 02/25 | （IR情報）15:30 代表取締役および役員の異動に関するお知らせ |
| 02/25 | 9,000 | 9,250 | 9,000 | 9,090 | +1% | 6,700 | 863億5500万 | +13.51% |
| 02/24 | 8,890 | 9,370 | 8,890 | 9,000 | 0% | 12,100 | 855億 | +13.39% |
| 02/20 | 8,300 | 9,000 | 8,300 | 9,000 | +8.7% | 10,600 | 855億 | +14.27% |
| 02/19 | 8,400 | 8,520 | 8,200 | 8,280 | -1.43% | 7,400 | 786億6000万 | +5.94% |
| 02/18 | 8,390 | 8,420 | 8,290 | 8,400 | +0.84% | 2,100 | 798億 | +7.89% |
| 02/17 | 8,160 | 8,370 | 8,160 | 8,330 | +0.6% | 2,600 | 791億3500万 | +7.5% |
| 02/16 | 8,100 | 8,300 | 7,990 | 8,280 | +2.73% | 10,800 | 786億6000万 | +7.39% |
| 02/13 | 8,420 | 8,420 | 7,900 | 8,060 | -4.28% | 7,000 | 765億7000万 | +5.04% |
| 02/12 | 8,460 | 8,460 | 8,350 | 8,420 | +0.24% | 5,100 | 799億9000万 | +10.12% |
| 02/10 | 8,450 | 8,590 | 8,360 | 8,400 | 0% | 5,400 | 798億 | +10.38% |
| 02/09 | 8,100 | 8,640 | 8,100 | 8,400 | +4.09% | 16,100 | 798億 | +10.92% |
| 02/06 | 8,050 | 8,080 | 8,010 | 8,070 | -0.12% | 3,700 | 766億6500万 | +7.01% |
| 02/05 | 8,040 | 8,080 | 8,000 | 8,080 | 0% | 4,000 | 767億6000万 | +7.35% |
| 02/04 | 8,100 | 8,100 | 8,020 | 8,080 | +1.13% | 7,000 | 767億6000万 | +7.52% |
| 02/03 | 7,970 | 8,100 | 7,850 | 7,990 | +3.23% | 13,000 | 759億500万 | +6.59% |
| 02/02 | （IR情報）15:30 (訂正)「2026年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/02 | 7,760 | 8,000 | 7,710 | 7,740 | +1.18% | 10,200 | 735億3000万 | +3.41% |
| 01/30 | 7,400 | 7,650 | 7,340 | 7,650 | +2.55% | 12,200 | 726億7500万 | +2.18% |
| 01/29 | （IR情報）15:10 通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 01/29 | （IR情報）15:10 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 7,270 | 7,520 | 7,220 | 7,460 | +2.33% | 16,800 | 708億7000万 | -0.44% |
| 01/28 | 7,330 | 7,330 | 7,220 | 7,290 | -0.95% | 21,000 | 692億5500万 | -2.68% |
| 01/27 | 7,370 | 7,400 | 7,300 | 7,360 | -0.14% | 5,600 | 699億2000万 | -1.76% |
| 01/26 | 7,390 | 7,400 | 7,360 | 7,370 | -0.27% | 5,500 | 700億1500万 | -1.55% |
| 01/23 | 7,400 | 7,430 | 7,390 | 7,390 | -0.14% | 3,700 | 702億500万 | -1.28% |
| 01/22 | 7,390 | 7,400 | 7,370 | 7,400 | +0.95% | 4,500 | 703億 | -1.07% |
| 01/21 | 7,280 | 7,490 | 7,220 | 7,330 | -0.14% | 11,200 | 696億3500万 | -1.82% |
| 01/20 | 7,390 | 7,460 | 7,290 | 7,340 | +0.41% | 9,200 | 697億3000万 | -1.46% |
| 01/19 | 7,300 | 7,440 | 7,300 | 7,310 | -2.27% | 7,800 | 694億4500万 | -1.58% |
| 01/16 | 7,460 | 7,510 | 7,300 | 7,480 | 0% | 8,700 | 710億6000万 | +1.08% |
| 01/15 | 7,530 | 7,570 | 7,480 | 7,480 | -0.66% | 3,200 | 710億6000万 | +1.6% |
| 01/14 | 7,490 | 7,540 | 7,460 | 7,530 | +0.53% | 5,000 | 715億3500万 | +2.87% |
| 01/13 | 7,380 | 7,500 | 7,370 | 7,490 | +1.9% | 11,200 | 711億5500万 | +2.96% |
| 01/09 | 7,330 | 7,390 | 7,330 | 7,350 | 0% | 2,400 | 698億2500万 | +1.62% |
| 01/08 | 7,330 | 7,410 | 7,330 | 7,350 | -0.54% | 4,600 | 698億2500万 | +2.11% |
| 01/07 | 7,500 | 7,500 | 7,320 | 7,390 | -1.73% | 4,600 | 702億500万 | +3.24% |
| 01/06 | 7,400 | 7,550 | 7,170 | 7,520 | +0.67% | 14,100 | 714億4000万 | +5.77% |
| 01/05 | 7,450 | 7,530 | 7,350 | 7,470 | -1.71% | 15,800 | 709億6500万 | +5.87% |
| 2025 |
| 12/30 | 7,650 | 7,650 | 7,490 | 7,600 | -1.68% | 5,400 | 722億 | +8.56% |
| 12/29 | 7,700 | 7,770 | 7,600 | 7,730 | -0.51% | 6,400 | 734億3500万 | +11.35% |
| 12/26 | 7,630 | 7,770 | 7,530 | 7,770 | +1.97% | 6,100 | 738億1500万 | +13.05% |
| 12/25 | 7,760 | 7,770 | 7,470 | 7,620 | -1.17% | 7,600 | 723億9000万 | +12.03% |
| 12/24 | 7,680 | 7,860 | 7,520 | 7,710 | -0.9% | 6,600 | 732億4500万 | +14.53% |
| 12/23 | 7,770 | 7,880 | 7,650 | 7,780 | -0.26% | 6,000 | 739億1000万 | +16.87% |
| 12/22 | 7,560 | 7,800 | 7,500 | 7,800 | +5.12% | 18,100 | 741億 | +18.54% |
| 12/19 | 7,200 | 7,600 | 7,200 | 7,420 | +1.5% | 11,100 | 704億9000万 | +13.94% |
| 12/18 | 7,390 | 7,400 | 7,230 | 7,310 | +1.53% | 23,500 | 694億4500万 | +13.11% |
| 12/17 | 7,460 | 7,490 | 7,200 | 7,200 | -2.31% | 7,100 | 684億 | +12.06% |
| 12/16 | 7,550 | 7,600 | 7,350 | 7,370 | +1.66% | 16,100 | 700億1500万 | +15.26% |
| 12/15 | 7,000 | 7,250 | 6,980 | 7,250 | +2.98% | 9,400 | 688億7500万 | +14.17% |
| 12/12 | 7,000 | 7,120 | 6,950 | 7,040 | +1.73% | 11,500 | 668億8000万 | +11.73% |
| 12/11 | 6,810 | 7,030 | 6,760 | 6,920 | +1.91% | 12,700 | 657億4000万 | +10.51% |
| 12/10 | 6,630 | 6,890 | 6,630 | 6,790 | +2.57% | 9,300 | 645億500万 | +9.06% |
| 12/09 | 6,500 | 6,690 | 6,500 | 6,620 | +1.07% | 8,700 | 628億9000万 | +6.88% |
| 12/08 | 6,590 | 6,590 | 6,350 | 6,550 | +2.18% | 13,900 | 622億2500万 | +6.3% |
| 12/05 | 6,420 | 6,600 | 6,370 | 6,410 | -0.16% | 12,000 | 608億9500万 | +4.7% |
| 12/04 | 6,350 | 6,460 | 6,350 | 6,420 | -0.16% | 7,200 | 609億9000万 | +5.45% |
| 12/03 | 6,480 | 6,610 | 6,400 | 6,430 | -0.77% | 11,400 | 610億8500万 | +6.18% |
| 12/02 | 6,500 | 6,520 | 6,400 | 6,480 | +2.21% | 10,700 | 615億6000万 | +7.61% |
| 12/01 | 6,250 | 6,370 | 6,250 | 6,340 | +2.09% | 8,200 | 602億3000万 | +5.97% |
| 11/28 | 6,150 | 6,210 | 6,130 | 6,210 | +0.98% | 3,400 | 589億9500万 | +4.44% |
| 11/27 | 6,070 | 6,220 | 6,070 | 6,150 | +0.82% | 4,500 | 584億2500万 | +3.92% |
| 11/26 | 6,030 | 6,150 | 6,030 | 6,100 | -0.33% | 3,400 | 579億5000万 | +3.57% |
| 11/25 | 6,110 | 6,140 | 6,050 | 6,120 | +1.83% | 3,700 | 581億4000万 | +4.37% |
| 11/21 | 6,000 | 6,010 | 5,870 | 6,010 | 0% | 4,900 | 570億9500万 | +3% |
| 11/20 | 5,910 | 6,090 | 5,900 | 6,010 | +2.56% | 11,600 | 570億9500万 | +3.34% |
| 11/19 | 5,840 | 5,900 | 5,810 | 5,860 | +0.34% | 4,100 | 556億7000万 | +1.09% |
| 11/18 | 5,890 | 5,920 | 5,800 | 5,840 | -0.34% | 7,500 | 554億8000万 | +1.02% |
| 11/17 | 6,020 | 6,060 | 5,810 | 5,860 | -3.62% | 13,400 | 556億7000万 | +1.6% |
| 11/14 | 6,030 | 6,190 | 6,020 | 6,080 | -2.09% | 6,800 | 577億6000万 | +5.63% |
| 11/13 | 6,330 | 6,420 | 6,100 | 6,210 | -2.2% | 3,200 | 589億9500万 | +8.28% |
| 11/12 | 6,470 | 6,500 | 6,350 | 6,350 | -1.24% | 5,600 | 603億2500万 | +11.21% |
| 11/11 | 6,300 | 6,580 | 6,300 | 6,430 | +2.39% | 13,400 | 610億8500万 | +13.24% |
| 11/10 | 6,010 | 6,300 | 6,010 | 6,280 | +4.49% | 11,100 | 596億6000万 | +11.35% |
| 11/07 | 6,000 | 6,070 | 5,910 | 6,010 | -0.99% | 6,200 | 570億9500万 | +7.15% |
| 11/06 | 6,010 | 6,100 | 6,010 | 6,070 | +1% | 4,100 | 576億6500万 | +8.61% |
| 11/05 | 6,040 | 6,040 | 5,800 | 6,010 | 0% | 7,700 | 570億9500万 | +7.9% |
| 11/04 | 5,950 | 6,210 | 5,880 | 6,010 | +3.62% | 16,200 | 570億9500万 | +8.21% |
| 10/30 | （IR情報）14:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | （IR情報）14:40 第2四半期(中間期)業績予想と実績の差異及び通期業績予想の修正に関するお知らせ |
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。
