| 2026 |
| 06/19 | 191 | 191 | 189 | 190 | -0.52% | 35,200 | 93億5465万 | -1.04% |
| 06/18 | 191 | 193 | 190 | 191 | 0% | 31,400 | 94億388万 | -1.04% |
| 06/17 | 189 | 192 | 188 | 191 | +1.06% | 39,600 | 94億388万 | -1.55% |
| 06/16 | 191 | 191 | 188 | 189 | -1.05% | 49,000 | 93億541万 | -3.08% |
| 06/15 | 194 | 194 | 190 | 191 | +0.53% | 70,100 | 94億388万 | -2.55% |
| 06/12 | 192 | 193 | 190 | 190 | -1.04% | 76,400 | 93億5465万 | -3.06% |
| 06/11 | 191 | 193 | 191 | 192 | 0% | 53,400 | 94億5312万 | -2.54% |
| 06/10 | 190 | 194 | 190 | 192 | +0.52% | 47,200 | 94億5312万 | -3.03% |
| 06/09 | 191 | 191 | 189 | 191 | 0% | 43,200 | 94億388万 | -4.02% |
| 06/08 | 193 | 195 | 190 | 191 | -0.52% | 52,200 | 94億388万 | -4.5% |
| 06/05 | 192 | 194 | 192 | 192 | +0.52% | 21,800 | 94億5312万 | -4.48% |
| 06/04 | 193 | 193 | 190 | 191 | -1.04% | 21,700 | 94億388万 | -5.91% |
| 06/03 | 190 | 193 | 190 | 193 | +1.58% | 42,800 | 95億235万 | -5.39% |
| 06/02 | 191 | 191 | 188 | 190 | -0.52% | 29,600 | 93億5465万 | -7.32% |
| 06/01 | 195 | 195 | 188 | 191 | -2.05% | 196,400 | 94億388万 | -7.28% |
| 05/29 | 195 | 197 | 194 | 195 | -0.51% | 34,100 | 96億82万 | -6.25% |
| 05/28 | 195 | 196 | 193 | 196 | 0% | 47,600 | 96億5006万 | -6.22% |
| 05/27 | 197 | 197 | 192 | 196 | -0.51% | 43,700 | 96億5006万 | -6.67% |
| 05/26 | 194 | 197 | 193 | 197 | +1.55% | 52,600 | 96億9929万 | -6.64% |
| 05/25 | 196 | 196 | 190 | 194 | +0.52% | 160,500 | 95億5159万 | -8.92% |
| 05/22 | 192 | 193 | 191 | 193 | +1.05% | 24,600 | 95億235万 | -9.81% |
| 05/21 | 192 | 192 | 190 | 191 | 0% | 75,100 | 94億388万 | -11.57% |
| 05/20 | 196 | 196 | 190 | 191 | -1.55% | 64,500 | 94億388万 | -11.98% |
| 05/19 | 195 | 195 | 191 | 194 | +0.52% | 95,600 | 95億5159万 | -11.42% |
| 05/18 | 210 | 212 | 192 | 193 | -8.96% | 252,700 | 95億235万 | -12.67% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 監査等委員会設置会社への移行に伴う役員人事に関するお知らせ |
| 05/15 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/15 | 216 | 216 | 210 | 212 | -0.47% | 65,600 | 104億3782万 | -4.5% |
| 05/14 | 215 | 216 | 212 | 213 | 0% | 44,700 | 104億8705万 | -4.48% |
| 05/13 | 209 | 214 | 207 | 213 | +1.91% | 61,600 | 104億8705万 | -4.48% |
| 05/12 | 208 | 211 | 208 | 209 | -0.95% | 54,500 | 102億9011万 | -6.7% |
| 05/11 | 209 | 212 | 209 | 211 | 0% | 74,000 | 103億8858万 | -5.8% |
| 05/08 | 214 | 214 | 209 | 211 | -1.86% | 97,000 | 103億8858万 | -6.22% |
| 05/07 | 214 | 216 | 214 | 215 | -0.46% | 42,300 | 105億8552万 | -4.44% |
| 05/01 | 217 | 217 | 211 | 216 | -0.92% | 73,400 | 106億3476万 | -4.42% |
| 04/30 | 221 | 221 | 217 | 218 | -0.91% | 32,300 | 107億3323万 | -3.54% |
| 04/28 | 219 | 221 | 219 | 220 | 0% | 28,700 | 108億3170万 | -3.08% |
| 04/27 | 229 | 229 | 218 | 220 | -0.9% | 62,400 | 108億3170万 | -3.08% |
| 04/24 | 220 | 222 | 219 | 222 | +0.45% | 80,800 | 109億3017万 | -2.2% |
| 04/23 | 223 | 226 | 220 | 221 | -1.34% | 61,200 | 108億8093万 | -3.07% |
| 04/22 | 227 | 227 | 223 | 224 | -0.88% | 41,100 | 110億2864万 | -1.75% |
| 04/21 | 227 | 228 | 225 | 226 | +0.44% | 25,400 | 111億2711万 | -1.31% |
| 04/20 | 227 | 229 | 225 | 225 | -0.88% | 30,600 | 110億7787万 | -1.75% |
| 04/17 | 231 | 231 | 227 | 227 | -1.3% | 21,500 | 111億7634万 | -0.87% |
| 04/16 | 230 | 230 | 229 | 230 | +0.44% | 13,400 | 113億2405万 | +0.44% |
| 04/15 | 230 | 233 | 227 | 229 | -0.87% | 78,900 | 112億7481万 | -0.43% |
| 04/14 | 230 | 231 | 229 | 231 | +0.87% | 33,100 | 113億7328万 | +0.43% |
| 04/13 | 232 | 232 | 227 | 229 | -0.87% | 62,300 | 112億7481万 | -0.43% |
| 04/10 | 234 | 235 | 230 | 231 | -1.28% | 109,500 | 113億7328万 | 0% |
| 04/09 | 235 | 235 | 229 | 234 | -0.43% | 113,800 | 115億2099万 | +1.3% |
| 04/08 | 228 | 236 | 228 | 235 | +3.07% | 198,900 | 115億7022万 | +1.73% |
| 04/07 | 230 | 230 | 225 | 228 | -0.44% | 54,000 | 112億2558万 | -1.72% |
| 04/06 | 231 | 232 | 228 | 229 | -0.43% | 104,500 | 112億7481万 | -1.72% |
| 04/03 | 224 | 230 | 223 | 230 | +2.68% | 75,000 | 113億2405万 | -1.29% |
| 04/02 | 228 | 230 | 224 | 224 | -0.88% | 52,400 | 110億2864万 | -4.27% |
| 04/01 | 224 | 226 | 222 | 226 | +2.73% | 26,600 | 111億2711万 | -3.83% |
| 03/31 | 221 | 224 | 219 | 220 | -0.45% | 48,100 | 108億3170万 | -6.38% |
| 03/30 | 223 | 223 | 219 | 221 | -3.91% | 63,200 | 108億8093万 | -6.75% |
| 03/27 | 225 | 232 | 225 | 230 | +0.44% | 33,600 | 113億2405万 | -3.36% |
| 03/26 | 233 | 233 | 227 | 229 | -1.29% | 63,200 | 112億7481万 | -3.78% |
| 03/25 | 234 | 234 | 229 | 232 | +1.75% | 82,400 | 114億2252万 | -2.93% |
| 03/24 | 225 | 229 | 222 | 228 | +3.17% | 216,100 | 112億2558万 | -4.6% |
| 03/23 | 222 | 224 | 219 | 221 | -4.74% | 264,000 | 108億8093万 | -7.92% |
| 03/19 | 233 | 235 | 231 | 232 | -2.11% | 102,500 | 114億2252万 | -3.73% |
| 03/18 | 233 | 237 | 233 | 237 | +2.6% | 35,800 | 116億6869万 | -1.66% |
| 03/17 | 235 | 244 | 230 | 231 | -0.43% | 406,800 | 113億7328万 | -4.15% |
| 03/16 | （IR情報）15:30 監査等委員会設置会社への移行に関するお知らせ |
| 03/16 | 235 | 236 | 232 | 232 | -0.85% | 69,200 | 114億2252万 | -3.73% |
| 03/13 | 231 | 234 | 231 | 234 | +0.43% | 54,500 | 115億2099万 | -2.9% |
| 03/12 | 237 | 237 | 230 | 233 | -1.69% | 88,900 | 114億7175万 | -3.32% |
| 03/11 | 239 | 243 | 237 | 237 | -0.84% | 71,100 | 116億6869万 | -1.66% |
| 03/10 | 239 | 244 | 238 | 239 | +1.7% | 70,800 | 117億6716万 | -0.83% |
| 03/09 | 239 | 239 | 230 | 235 | -4.08% | 194,900 | 115億7022万 | -2.08% |
| 03/06 | 243 | 246 | 241 | 245 | 0% | 70,200 | 120億6257万 | +2.08% |
| 03/05 | 242 | 248 | 240 | 245 | +6.06% | 201,000 | 120億6257万 | +2.94% |
| 03/04 | 236 | 237 | 224 | 231 | -4.94% | 269,200 | 113億7328万 | -2.53% |
| 03/03 | 250 | 251 | 243 | 243 | -3.19% | 175,300 | 119億6410万 | +2.53% |
| 03/02 | （自社株買い）取締役会(2026年2月3日)での決議状況(取得期間2026年2月4日～2026年2月4日) |
| 03/02 | 247 | 265 | 243 | 251 | +1.21% | 615,700 | 123億5798万 | +6.36% |
| 02/27 | 244 | 248 | 242 | 248 | +2.06% | 78,800 | 122億1028万 | +5.53% |
| 02/26 | 245 | 246 | 243 | 243 | -0.82% | 56,200 | 119億6410万 | +3.85% |
| 02/25 | 249 | 249 | 243 | 245 | +0.41% | 60,900 | 120億6257万 | +5.15% |
| 02/24 | 248 | 249 | 244 | 244 | -1.21% | 66,800 | 120億1334万 | +5.17% |
| 02/20 | 249 | 250 | 243 | 247 | -0.4% | 137,100 | 121億6104万 | +6.47% |
| 02/19 | 245 | 249 | 244 | 248 | +0.81% | 98,600 | 122億1028万 | +7.36% |
| 02/18 | 242 | 247 | 242 | 246 | +1.65% | 55,600 | 121億1181万 | +6.96% |
| 02/17 | 242 | 244 | 241 | 242 | 0% | 53,400 | 119億1487万 | +5.68% |
| 02/16 | （IR情報）15:30 役員人事に関するお知らせ |
| 02/16 | 248 | 248 | 238 | 242 | -0.41% | 137,600 | 119億1487万 | +6.14% |
| 02/13 | 243 | 249 | 242 | 243 | +0.41% | 239,400 | 119億6410万 | +7.05% |
| 02/12 | 237 | 243 | 237 | 242 | +2.11% | 103,600 | 119億1487万 | +7.08% |
| 02/10 | 234 | 238 | 232 | 237 | +2.16% | 139,900 | 116億6869万 | +5.33% |
| 02/09 | 236 | 236 | 232 | 232 | 0% | 63,800 | 114億2252万 | +3.57% |
| 02/06 | 235 | 237 | 232 | 232 | -2.11% | 77,300 | 114億2252万 | +3.57% |
| 02/05 | 236 | 240 | 232 | 237 | 0% | 133,100 | 116億6869万 | +6.28% |
| 02/04 | （IR情報）9:30 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及び自己株式の取得終了に関するお知らせ |
| 02/04 | 232 | 238 | 232 | 237 | +1.28% | 113,100 | 116億6869万 | +6.76% |
| 02/03 | （IR情報）16:35 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 |
| 02/03 | 233 | 235 | 230 | 234 | 0% | 103,300 | 115億2099万 | +5.88% |
| 02/02 | 223 | 235 | 222 | 234 | +5.41% | 344,900 | 115億2099万 | +6.36% |
| 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 | 218 | 223 | 215 | 222 | +1.83% | 210,500 | 109億3017万 | +1.37% |
| 01/29 | 216 | 218 | 213 | 218 | +0.93% | 69,600 | 107億3323万 | 0% |
| 01/28 | 218 | 218 | 214 | 216 | -0.46% | 70,500 | 106億3476万 | -0.46% |
| 01/27 | 220 | 220 | 217 | 217 | -2.25% | 118,700 | 106億8399万 | 0% |
| 01/26 | 220 | 222 | 217 | 222 | +0.91% | 107,900 | 109億3017万 | +2.78% |
| 01/23 | 222 | 223 | 217 | 220 | -1.35% | 91,600 | 108億3170万 | +2.33% |
| 01/22 | 220 | 224 | 219 | 223 | +0.9% | 117,300 | 109億7940万 | +4.21% |
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。
