| 2026 |
| 04/22 | 1,325 | 1,325 | 1,316 | 1,316 | -0.6% | 500 | 86億1479万 | -1.2% |
| 04/21 | 1,331 | 1,331 | 1,324 | 1,324 | -0.53% | 300 | 86億6716万 | -0.75% |
| 04/20 | 1,331 | 1,331 | 1,331 | 1,331 | +0.53% | 1,400 | 87億1299万 | -0.3% |
| 04/17 | 1,321 | 1,324 | 1,320 | 1,324 | +0.3% | 1,000 | 86億6716万 | -0.97% |
| 04/16 | 1,325 | 1,325 | 1,320 | 1,320 | -0.15% | 3,200 | 86億4098万 | -1.42% |
| 04/15 | 1,331 | 1,331 | 1,322 | 1,322 | +0.08% | 1,100 | 86億5407万 | -1.49% |
| 04/14 | 1,320 | 1,321 | 1,320 | 1,321 | -0.08% | 1,000 | 86億4753万 | -1.71% |
| 04/13 | 1,325 | 1,325 | 1,315 | 1,322 | -0.45% | 900 | 86億5407万 | -1.78% |
| 04/10 | 1,335 | 1,335 | 1,328 | 1,328 | -0.75% | 400 | 86億9335万 | -1.56% |
| 04/09 | 1,320 | 1,338 | 1,320 | 1,338 | +1.44% | 700 | 87億5881万 | -1.04% |
| 04/08 | 1,311 | 1,319 | 1,297 | 1,319 | +0.84% | 1,200 | 86億3443万 | -2.58% |
| 04/07 | 1,295 | 1,308 | 1,293 | 1,308 | +0.15% | 2,500 | 85億6242万 | -3.61% |
| 04/06 | 1,302 | 1,314 | 1,297 | 1,306 | +0.31% | 2,700 | 85億4933万 | -4.11% |
| 04/03 | （IR情報）13:00 非上場の親会社等の決算に関するお知らせ |
| 04/03 | 1,300 | 1,306 | 1,300 | 1,302 | -0.31% | 900 | 85億2315万 | -4.75% |
| 04/02 | 1,310 | 1,310 | 1,305 | 1,306 | +0.85% | 1,300 | 85億4933万 | -4.81% |
| 04/01 | 1,285 | 1,305 | 1,285 | 1,295 | +0.78% | 6,000 | 84億7732万 | -5.89% |
| 03/31 | 1,302 | 1,335 | 1,274 | 1,285 | -2.8% | 10,000 | 84億1186万 | -6.88% |
| 03/30 | 1,338 | 1,345 | 1,319 | 1,322 | -3.99% | 8,700 | 86億5407万 | -4.55% |
| 03/27 | 1,385 | 1,386 | 1,370 | 1,377 | +0.51% | 2,800 | 90億1411万 | -0.86% |
| 03/26 | 1,397 | 1,397 | 1,370 | 1,370 | +0.22% | 900 | 89億6829万 | -1.51% |
| 03/25 | 1,365 | 1,419 | 1,365 | 1,367 | +0.51% | 5,200 | 89億4865万 | -1.94% |
| 03/24 | （IR情報）16:00 役員人事に関するお知らせ |
| 03/24 | 1,388 | 1,388 | 1,360 | 1,360 | -0.8% | 2,100 | 89億283万 | -2.58% |
| 03/23 | 1,373 | 1,388 | 1,355 | 1,371 | -0.15% | 5,500 | 89億7484万 | -2.07% |
| 03/19 | 1,378 | 1,390 | 1,372 | 1,373 | -1.22% | 2,700 | 89億8793万 | -2.07% |
| 03/18 | 1,361 | 1,393 | 1,360 | 1,390 | +2.21% | 4,200 | 90億9921万 | -1% |
| 03/17 | 1,365 | 1,394 | 1,360 | 1,360 | -0.37% | 3,000 | 89億283万 | -3.2% |
| 03/16 | 1,382 | 1,389 | 1,365 | 1,365 | -0.22% | 1,800 | 89億3556万 | -2.99% |
| 03/13 | 1,380 | 1,380 | 1,368 | 1,368 | -1.01% | 600 | 89億5520万 | -2.91% |
| 03/12 | 1,383 | 1,385 | 1,382 | 1,382 | -0.22% | 500 | 90億4684万 | -2.06% |
| 03/11 | 1,374 | 1,385 | 1,374 | 1,385 | +0.87% | 1,200 | 90億6648万 | -1.98% |
| 03/10 | 1,373 | 1,382 | 1,373 | 1,373 | +0.29% | 1,700 | 89億8793万 | -2.9% |
| 03/09 | 1,394 | 1,394 | 1,339 | 1,369 | -2.28% | 3,900 | 89億6174万 | -3.32% |
| 03/06 | 1,415 | 1,415 | 1,380 | 1,401 | -1.34% | 3,000 | 91億7122万 | -1.13% |
| 03/05 | 1,385 | 1,420 | 1,385 | 1,420 | +2.97% | 3,000 | 92億9560万 | +0.21% |
| 03/04 | 1,370 | 1,380 | 1,335 | 1,379 | -1.22% | 9,800 | 90億2720万 | -2.68% |
| 03/03 | 1,419 | 1,435 | 1,396 | 1,396 | -2.31% | 9,800 | 91億3849万 | -1.55% |
| 03/02 | 1,421 | 1,437 | 1,421 | 1,429 | -0.07% | 3,100 | 93億5451万 | +0.78% |
| 02/27 | 1,415 | 1,430 | 1,414 | 1,430 | +1.06% | 1,400 | 93億6106万 | +0.85% |
| 02/26 | 1,419 | 1,420 | 1,410 | 1,415 | +0.35% | 1,000 | 92億6287万 | -0.21% |
| 02/25 | 1,406 | 1,417 | 1,406 | 1,410 | +0.28% | 800 | 92億3014万 | -0.63% |
| 02/24 | 1,429 | 1,429 | 1,405 | 1,406 | -0.64% | 1,400 | 92億395万 | -0.85% |
| 02/20 | 1,402 | 1,415 | 1,402 | 1,415 | -0.42% | 4,400 | 92億6287万 | -0.14% |
| 02/19 | 1,428 | 1,430 | 1,421 | 1,421 | -0.42% | 1,600 | 93億215万 | +0.35% |
| 02/18 | 1,430 | 1,430 | 1,420 | 1,427 | -0.21% | 2,200 | 93億4142万 | +0.85% |
| 02/17 | 1,438 | 1,450 | 1,430 | 1,430 | -0.49% | 2,400 | 93億6106万 | +1.06% |
| 02/16 | 1,440 | 1,440 | 1,430 | 1,437 | -0.21% | 1,100 | 94億688万 | +1.55% |
| 02/13 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,414 | 1,450 | 1,414 | 1,440 | +0.7% | 6,800 | 94億2652万 | +1.69% |
| 02/12 | 1,415 | 1,445 | 1,415 | 1,430 | +0.99% | 7,100 | 93億6106万 | +1.13% |
| 02/10 | 1,410 | 1,432 | 1,410 | 1,416 | +0.28% | 4,000 | 92億6941万 | +0.21% |
| 02/09 | 1,426 | 1,440 | 1,407 | 1,412 | +0.07% | 3,500 | 92億4323万 | +0.07% |
| 02/06 | 1,429 | 1,429 | 1,411 | 1,411 | -0.77% | 3,200 | 92億3668万 | +0.21% |
| 02/05 | 1,417 | 1,425 | 1,417 | 1,422 | -0.28% | 700 | 93億869万 | +1.28% |
| 02/04 | 1,416 | 1,426 | 1,414 | 1,426 | +0.42% | 2,400 | 93億3488万 | +1.93% |
| 02/03 | 1,420 | 1,420 | 1,402 | 1,420 | -0.21% | 1,900 | 92億9560万 | +1.94% |
| 02/02 | 1,405 | 1,423 | 1,403 | 1,423 | +1.43% | 1,500 | 93億1524万 | +2.52% |
| 01/30 | 1,408 | 1,408 | 1,402 | 1,403 | -0.36% | 900 | 91億8431万 | +1.45% |
| 01/29 | 1,400 | 1,408 | 1,400 | 1,408 | +0.43% | 1,100 | 92億1704万 | +2.1% |
| 01/28 | 1,410 | 1,410 | 1,400 | 1,402 | -0.57% | 1,600 | 91億7777万 | +1.96% |
| 01/27 | 1,410 | 1,413 | 1,410 | 1,410 | -0.07% | 5,200 | 92億3014万 | +2.92% |
| 01/26 | 1,428 | 1,428 | 1,411 | 1,411 | +0.21% | 4,200 | 92億3668万 | +3.45% |
| 01/23 | 1,420 | 1,429 | 1,405 | 1,408 | -0.85% | 6,500 | 92億1704万 | +3.68% |
| 01/22 | 1,420 | 1,420 | 1,417 | 1,420 | -0.14% | 4,200 | 92億9560万 | +5.03% |
| 01/21 | 1,431 | 1,439 | 1,408 | 1,422 | -1.25% | 5,600 | 93億869万 | +5.65% |
| 01/20 | 1,421 | 1,453 | 1,419 | 1,440 | +3.3% | 16,500 | 94億2652万 | +7.54% |
| 01/19 | （IR情報）16:30 株主優待制度の変更に関するお知らせ |
| 01/19 | 1,390 | 1,397 | 1,389 | 1,394 | +0.43% | 1,800 | 91億2540万 | +4.65% |
| 01/16 | 1,380 | 1,398 | 1,378 | 1,388 | +0.58% | 9,300 | 90億8612万 | +4.6% |
| 01/15 | 1,415 | 1,415 | 1,380 | 1,380 | -1.64% | 4,900 | 90億3375万 | +4.39% |
| 01/14 | 1,420 | 1,428 | 1,388 | 1,403 | -1.06% | 6,700 | 91億8431万 | +6.53% |
| 01/13 | 1,455 | 1,455 | 1,409 | 1,418 | -0.98% | 4,000 | 92億8251万 | +8.16% |
| 01/09 | 1,449 | 1,458 | 1,410 | 1,432 | -1.17% | 6,300 | 93億7415万 | +9.73% |
| 01/08 | 1,399 | 1,460 | 1,399 | 1,449 | +3.57% | 18,800 | 94億8544万 | +11.63% |
| 01/07 | 1,389 | 1,400 | 1,376 | 1,399 | +0.21% | 3,300 | 91億5813万 | +8.37% |
| 01/06 | 1,376 | 1,408 | 1,375 | 1,396 | +1.45% | 8,100 | 91億3849万 | +8.55% |
| 01/05 | 1,338 | 1,376 | 1,320 | 1,376 | +2.92% | 9,700 | 90億757万 | +7.33% |
| 2025 |
| 12/30 | 1,318 | 1,337 | 1,313 | 1,337 | +1.75% | 2,000 | 87億5226万 | +4.7% |
| 12/29 | 1,318 | 1,335 | 1,301 | 1,314 | +2.02% | 4,700 | 86億170万 | +3.14% |
| 12/26 | 1,306 | 1,306 | 1,288 | 1,288 | -0.62% | 3,900 | 84億3150万 | +1.26% |
| 12/25 | 1,292 | 1,310 | 1,292 | 1,296 | +0.31% | 2,600 | 84億8387万 | +1.97% |
| 12/24 | 1,303 | 1,303 | 1,290 | 1,292 | -0.62% | 700 | 84億5769万 | +1.81% |
| 12/23 | 1,299 | 1,303 | 1,299 | 1,300 | +0.08% | 600 | 85億1006万 | +2.52% |
| 12/22 | 1,300 | 1,300 | 1,289 | 1,299 | -0.08% | 7,100 | 85億351万 | +2.53% |
| 12/19 | 1,281 | 1,300 | 1,281 | 1,300 | +2.36% | 3,800 | 85億1006万 | +2.69% |
| 12/18 | 1,262 | 1,270 | 1,262 | 1,270 | +0.71% | 3,300 | 83億1367万 | +0.32% |
| 12/17 | 1,264 | 1,268 | 1,261 | 1,261 | 0% | 900 | 82億5475万 | -0.39% |
| 12/16 | 1,270 | 1,270 | 1,261 | 1,261 | -0.55% | 700 | 82億5475万 | -0.47% |
| 12/15 | 1,257 | 1,268 | 1,253 | 1,268 | +0.88% | 3,400 | 83億58万 | +0.08% |
| 12/12 | 1,259 | 1,263 | 1,255 | 1,257 | -0.16% | 3,700 | 82億2857万 | -0.71% |
| 12/11 | 1,276 | 1,276 | 1,259 | 1,259 | -0.79% | 2,400 | 82億4166万 | -0.55% |
| 12/10 | 1,279 | 1,279 | 1,269 | 1,269 | 0% | 1,900 | 83億712万 | +0.32% |
| 12/09 | 1,271 | 1,271 | 1,259 | 1,269 | +1.28% | 2,800 | 83億712万 | +0.4% |
| 12/08 | 1,254 | 1,260 | 1,251 | 1,253 | -0.08% | 2,300 | 82億238万 | -0.87% |
| 12/05 | 1,253 | 1,279 | 1,253 | 1,254 | -0.56% | 800 | 82億893万 | -0.79% |
| 12/04 | 1,258 | 1,269 | 1,251 | 1,261 | +0.48% | 3,000 | 82億5475万 | -0.32% |
| 12/03 | 1,256 | 1,256 | 1,255 | 1,255 | -0.79% | 3,100 | 82億1548万 | -0.79% |
| 12/02 | 1,276 | 1,276 | 1,265 | 1,265 | 0% | 800 | 82億8094万 | -0.08% |
| 12/01 | 1,282 | 1,293 | 1,265 | 1,265 | -1.25% | 5,200 | 82億8094万 | -0.08% |
| 11/28 | 1,298 | 1,298 | 1,281 | 1,281 | -1% | 600 | 83億8568万 | +1.18% |
| 11/27 | 1,283 | 1,294 | 1,279 | 1,294 | +2.7% | 1,300 | 84億7078万 | +2.21% |
| 11/26 | 1,260 | 1,260 | 1,260 | 1,260 | +0.4% | 500 | 82億4821万 | -0.4% |
| 11/25 | 1,253 | 1,267 | 1,253 | 1,255 | -0.79% | 2,100 | 82億1548万 | -0.87% |
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。
