| 2026 |
| 03/06 | 287 | 291 | 285 | 290 | 0% | 266,000 | 158億8404万 | +5.84% |
| 03/05 | 280 | 293 | 278 | 290 | +7.41% | 287,300 | 158億8404万 | +6.23% |
| 03/04 | 280 | 284 | 262 | 270 | -5.92% | 559,600 | 147億8859万 | -0.74% |
| 03/03 | 289 | 297 | 284 | 287 | -1.37% | 376,600 | 157億1972万 | +5.13% |
| 03/02 | 295 | 296 | 288 | 291 | -3% | 282,400 | 159億3881万 | +6.99% |
| 02/27 | 290 | 301 | 287 | 300 | +3.09% | 464,300 | 164億3176万 | +10.29% |
| 02/26 | 295 | 295 | 289 | 291 | 0% | 230,400 | 159億3881万 | +7.38% |
| 02/25 | 298 | 300 | 291 | 291 | -2.02% | 382,300 | 159億3881万 | +7.38% |
| 02/24 | 276 | 298 | 276 | 297 | +8.79% | 686,100 | 162億6745万 | +10% |
| 02/20 | 273 | 278 | 270 | 273 | 0% | 177,100 | 149億5290万 | +1.11% |
| 02/19 | 275 | 276 | 272 | 273 | -1.09% | 70,300 | 149億5290万 | +1.11% |
| 02/18 | 276 | 278 | 273 | 276 | +0.36% | 109,100 | 151億1722万 | +1.85% |
| 02/17 | 274 | 280 | 269 | 275 | +1.1% | 283,000 | 150億6245万 | +1.85% |
| 02/16 | 264 | 274 | 264 | 272 | +4.21% | 176,800 | 148億9813万 | +0.74% |
| 02/13 | 265 | 268 | 260 | 261 | -1.88% | 258,500 | 142億9563万 | -3.33% |
| 02/12 | 263 | 268 | 263 | 266 | +1.14% | 106,100 | 145億6950万 | -1.48% |
| 02/10 | 260 | 264 | 258 | 263 | +2.73% | 112,600 | 144億518万 | -2.23% |
| 02/09 | （自社株買い）取締役会(2026年1月29日)での決議状況(取得期間2026年1月30日～2026年1月30日) |
| 02/09 | 260 | 262 | 255 | 256 | -1.16% | 243,300 | 140億2177万 | -4.83% |
| 02/06 | 261 | 262 | 257 | 259 | -0.77% | 129,200 | 141億8609万 | -3.72% |
| 02/05 | 262 | 265 | 261 | 261 | -0.38% | 86,100 | 142億9563万 | -2.97% |
| 02/04 | 261 | 264 | 260 | 262 | +0.38% | 193,800 | 143億5041万 | -2.24% |
| 02/03 | 259 | 262 | 257 | 261 | +1.56% | 159,600 | 142億9563万 | -2.61% |
| 02/02 | 255 | 261 | 254 | 257 | +1.58% | 374,300 | 140億7654万 | -3.75% |
| 01/30 | （IR情報）11:00 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及び自己株式の取得終了に関するお知らせ |
| 01/30 | 250 | 254 | 247 | 253 | -6.3% | 606,500 | 138億5745万 | -5.24% |
| 01/29 | （IR情報）17:00 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 |
| 01/29 | （IR情報）17:00 2026年3月期第3四半期決算補足資料 |
| 01/29 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | （IR情報）17:00 組織変更、役員人事及び社外取締役候補者の選任並びに人事異動に関するお知らせ |
| 01/29 | 277 | 277 | 270 | 270 | -0.74% | 308,100 | 147億8859万 | +1.12% |
| 01/28 | 269 | 272 | 267 | 272 | +0.37% | 102,400 | 148億9813万 | +2.26% |
| 01/27 | 276 | 277 | 270 | 271 | -2.17% | 110,400 | 148億4336万 | +1.88% |
| 01/26 | 280 | 280 | 275 | 277 | -1.77% | 138,000 | 151億7200万 | +4.53% |
| 01/23 | 282 | 286 | 279 | 282 | +0.36% | 149,400 | 154億4586万 | +6.82% |
| 01/22 | 281 | 286 | 276 | 281 | +1.44% | 121,200 | 153億9109万 | +6.84% |
| 01/21 | 274 | 278 | 274 | 277 | -0.72% | 96,600 | 151億7200万 | +5.73% |
| 01/20 | 287 | 287 | 277 | 279 | -2.11% | 167,500 | 152億8154万 | +6.9% |
| 01/19 | 285 | 287 | 282 | 285 | 0% | 124,500 | 156億1018万 | +9.62% |
| 01/16 | 283 | 286 | 278 | 285 | +1.06% | 152,400 | 156億1018万 | +10.04% |
| 01/15 | 279 | 283 | 276 | 282 | +0.36% | 186,400 | 154億4586万 | +9.3% |
| 01/14 | 269 | 281 | 268 | 281 | +4.85% | 358,000 | 153億9109万 | +9.77% |
| 01/13 | 270 | 271 | 266 | 268 | 0% | 157,700 | 146億7904万 | +5.1% |
| 01/09 | 270 | 273 | 264 | 268 | -0.37% | 121,000 | 146億7904万 | +5.1% |
| 01/08 | 263 | 272 | 260 | 269 | +2.28% | 299,200 | 147億3381万 | +5.49% |
| 01/07 | 252 | 263 | 252 | 263 | +4.37% | 291,400 | 144億518万 | +3.54% |
| 01/06 | 253 | 256 | 252 | 252 | -0.79% | 254,100 | 138億268万 | -0.79% |
| 01/05 | 252 | 254 | 251 | 254 | +1.2% | 83,800 | 139億1223万 | -0.39% |
| 2025 |
| 12/30 | 253 | 253 | 251 | 251 | -0.4% | 115,300 | 137億4791万 | -1.57% |
| 12/29 | 252 | 256 | 251 | 252 | 0% | 195,800 | 138億268万 | -1.18% |
| 12/26 | 254 | 255 | 252 | 252 | -0.4% | 145,500 | 138億268万 | -1.56% |
| 12/25 | 254 | 255 | 253 | 253 | +0.4% | 105,300 | 138億5745万 | -1.17% |
| 12/24 | 253 | 254 | 251 | 252 | 0% | 147,800 | 138億268万 | -1.56% |
| 12/23 | （IR情報）10:00 「日経サステナブル総合調査 スマートワーク経営編」3.5つ星に認定 |
| 12/23 | 252 | 255 | 251 | 252 | +0.4% | 102,500 | 138億268万 | -1.56% |
| 12/22 | 252 | 253 | 251 | 251 | -0.4% | 181,600 | 137億4791万 | -1.95% |
| 12/19 | 252 | 254 | 252 | 252 | 0% | 322,000 | 138億268万 | -1.95% |
| 12/18 | 254 | 254 | 251 | 252 | -0.79% | 173,100 | 138億268万 | -1.95% |
| 12/17 | 256 | 256 | 254 | 254 | -0.39% | 37,000 | 139億1223万 | -1.17% |
| 12/16 | 257 | 257 | 255 | 255 | -0.78% | 139,900 | 139億6700万 | -0.78% |
| 12/15 | 255 | 257 | 255 | 257 | +0.78% | 136,400 | 140億7654万 | 0% |
| 12/12 | 254 | 257 | 254 | 255 | +1.19% | 72,000 | 139億6700万 | -0.78% |
| 12/11 | 252 | 254 | 252 | 252 | -0.79% | 95,900 | 138億268万 | -1.95% |
| 12/10 | 255 | 256 | 252 | 254 | -0.39% | 52,300 | 139億1223万 | -1.17% |
| 12/09 | （IR情報）13:00 2026年３月期第２四半期（中間期）決算説明会動画配信及び質疑応答のご案内 |
| 12/09 | 254 | 255 | 252 | 255 | +0.79% | 92,400 | 139億6700万 | -0.78% |
| 12/08 | 254 | 255 | 252 | 253 | -0.39% | 121,300 | 138億5745万 | -1.56% |
| 12/05 | 256 | 256 | 253 | 254 | -0.78% | 103,700 | 139億1223万 | -1.17% |
| 12/04 | 255 | 257 | 254 | 256 | +0.39% | 101,800 | 140億2177万 | -0.39% |
| 12/03 | 258 | 258 | 254 | 255 | -1.16% | 85,000 | 139億6700万 | -0.78% |
| 12/02 | 265 | 265 | 256 | 258 | -2.64% | 163,600 | 141億3132万 | +0.78% |
| 12/01 | 263 | 268 | 263 | 265 | +0.76% | 126,100 | 145億1472万 | +3.52% |
| 11/28 | 263 | 263 | 261 | 263 | +1.15% | 124,200 | 144億518万 | +2.73% |
| 11/27 | 262 | 262 | 258 | 260 | 0% | 80,700 | 142億4086万 | +1.96% |
| 11/26 | 262 | 264 | 260 | 260 | -0.76% | 79,000 | 142億4086万 | +1.96% |
| 11/25 | 261 | 264 | 260 | 262 | -0.76% | 240,400 | 143億5041万 | +2.75% |
| 11/21 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算説明会 |
| 11/21 | 259 | 265 | 258 | 264 | +1.54% | 149,000 | 144億5995万 | +3.94% |
| 11/20 | 256 | 260 | 254 | 260 | +2.36% | 209,700 | 142億4086万 | +2.77% |
| 11/19 | 253 | 255 | 251 | 254 | 0% | 79,900 | 139億1223万 | +0.4% |
| 11/18 | 257 | 258 | 253 | 254 | -1.17% | 99,600 | 139億1223万 | +0.4% |
| 11/17 | 256 | 258 | 254 | 257 | 0% | 326,000 | 140億7654万 | +1.58% |
| 11/14 | 256 | 258 | 255 | 257 | 0% | 114,100 | 140億7654万 | +1.58% |
| 11/13 | 258 | 259 | 256 | 257 | 0% | 77,600 | 140億7654万 | +1.58% |
| 11/12 | 254 | 257 | 253 | 257 | +1.18% | 125,700 | 140億7654万 | +1.58% |
| 11/11 | 254 | 254 | 252 | 254 | +0.4% | 66,400 | 139億1223万 | +0.4% |
| 11/10 | 252 | 254 | 251 | 253 | +0.8% | 120,000 | 138億5745万 | +0.4% |
| 11/07 | 249 | 251 | 248 | 251 | 0% | 130,600 | 137億4791万 | -0.4% |
| 11/06 | 255 | 255 | 249 | 251 | -2.33% | 287,200 | 137億4791万 | -0.4% |
| 11/05 | 257 | 260 | 249 | 257 | -0.77% | 384,900 | 140億7654万 | +1.98% |
| 11/04 | 260 | 263 | 258 | 259 | -0.38% | 204,100 | 141億8609万 | +2.78% |
| 10/31 | 259 | 265 | 255 | 260 | +3.59% | 805,600 | 142億4086万 | +3.17% |
| 10/30 | （IR情報）17:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 10/30 | （IR情報）17:00 2026年3月期第2四半期(中間期)決算補足資料 |
| 10/30 | （IR情報）17:00 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 | 249 | 253 | 249 | 251 | +0.4% | 178,300 | 137億4791万 | -0.4% |
| 10/29 | 251 | 251 | 246 | 250 | +0.81% | 149,100 | 136億9314万 | -0.79% |
| 10/28 | 249 | 251 | 247 | 248 | -0.8% | 86,300 | 135億8359万 | -1.59% |
| 10/27 | 252 | 253 | 247 | 250 | -0.79% | 176,300 | 136億9314万 | -1.19% |
| 10/24 | 251 | 255 | 251 | 252 | -0.4% | 73,300 | 138億268万 | -0.4% |
| 10/23 | 252 | 254 | 251 | 253 | 0% | 41,300 | 138億5745万 | 0% |
| 10/22 | 249 | 255 | 249 | 253 | +1.2% | 63,700 | 138億5745万 | 0% |
| 10/21 | （IR情報）10:00 (訂正)「2026年3月期第1四半期決算補足資料」の一部訂正について |
| 10/21 | （IR情報）10:00 2026年３月期第２四半期（中間期）決算説明会開催のご案内 |
| 10/21 | 251 | 251 | 249 | 250 | -0.4% | 40,900 | 136億9314万 | -1.19% |
| 10/20 | 250 | 251 | 249 | 251 | +2.03% | 54,800 | 137億4791万 | -1.18% |
| 10/17 | 250 | 250 | 246 | 246 | -1.6% | 56,400 | 134億7405万 | -3.15% |
| 10/16 | 254 | 255 | 250 | 250 | -0.79% | 57,100 | 136億9314万 | -1.96% |
| 10/15 | 246 | 252 | 246 | 252 | +2.44% | 93,700 | 138億268万 | -1.18% |
| 10/14 | 251 | 251 | 244 | 246 | -3.53% | 221,900 | 134億7405万 | -3.53% |
| 10/10 | 255 | 256 | 253 | 255 | 0% | 108,200 | 139億6700万 | -0.39% |
| 10/09 | 255 | 258 | 255 | 255 | 0% | 67,800 | 139億6700万 | -0.39% |
| 10/08 | 255 | 256 | 253 | 255 | 0% | 109,600 | 139億6700万 | -0.39% |
| 10/07 | 256 | 257 | 254 | 255 | -0.39% | 75,900 | 139億6700万 | -0.39% |
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。
