| 2026 |
| 01/20 | 7,620 | 7,720 | 7,550 | 7,640 | 0% | 40,200 | 1198億9936万 | +14.71% |
| 01/19 | 7,550 | 7,720 | 7,440 | 7,640 | +1.87% | 89,500 | 1198億9936万 | +15.76% |
| 01/16 | 7,480 | 7,550 | 7,430 | 7,500 | +1.63% | 63,200 | 1177億225万 | +14.66% |
| 01/15 | 7,250 | 7,460 | 7,250 | 7,380 | +1.79% | 43,900 | 1158億1901万 | +13.78% |
| 01/14 | 7,210 | 7,250 | 7,010 | 7,250 | +1.54% | 76,700 | 1137億7884万 | +12.63% |
| 01/13 | 7,230 | 7,240 | 7,060 | 7,140 | +2.29% | 52,800 | 1120億5254万 | +11.61% |
| 01/09 | 6,950 | 7,040 | 6,930 | 6,980 | +0.58% | 69,000 | 1095億4156万 | +9.99% |
| 01/08 | 6,960 | 7,200 | 6,910 | 6,940 | +0.58% | 107,200 | 1089億1381万 | +10% |
| 01/07 | 6,670 | 6,970 | 6,670 | 6,900 | +1.17% | 102,600 | 1082億8607万 | +10.07% |
| 01/06 | 6,730 | 6,900 | 6,700 | 6,820 | +2.87% | 77,700 | 1070億3058万 | +9.54% |
| 01/05 | 6,490 | 6,630 | 6,480 | 6,630 | +2.16% | 69,300 | 1040億4879万 | +7.23% |
| 2025 |
| 12/30 | 6,430 | 6,690 | 6,400 | 6,490 | +1.41% | 88,400 | 1018億5168万 | +5.65% |
| 12/29 | 6,290 | 6,400 | 6,240 | 6,400 | +2.56% | 53,000 | 1004億3925万 | +4.88% |
| 12/26 | 6,270 | 6,390 | 6,200 | 6,240 | -0.95% | 59,200 | 979億2827万 | +3% |
| 12/25 | 6,360 | 6,360 | 6,250 | 6,300 | -0.47% | 73,600 | 988億6989万 | +4.69% |
| 12/24 | 6,400 | 6,470 | 6,320 | 6,330 | -1.56% | 40,000 | 993億4070万 | +5.96% |
| 12/23 | 6,320 | 6,480 | 6,320 | 6,430 | +1.26% | 35,800 | 1009億1006万 | +8.52% |
| 12/22 | 6,420 | 6,450 | 6,330 | 6,350 | 0% | 31,000 | 996億5457万 | +8.03% |
| 12/19 | 6,180 | 6,390 | 6,180 | 6,350 | +2.92% | 92,700 | 996億5457万 | +8.75% |
| 12/18 | 6,150 | 6,210 | 6,050 | 6,170 | -0.16% | 94,000 | 968億2972万 | +6.4% |
| 12/17 | 6,120 | 6,260 | 5,990 | 6,180 | +1.64% | 60,700 | 969億8665万 | +7.2% |
| 12/16 | 6,250 | 6,290 | 6,080 | 6,080 | -2.56% | 47,300 | 954億1729万 | +6.11% |
| 12/15 | 6,150 | 6,280 | 6,140 | 6,240 | +1.46% | 44,900 | 979億2827万 | +9.57% |
| 12/12 | 6,120 | 6,240 | 6,090 | 6,150 | +3.19% | 67,300 | 965億1584万 | +8.79% |
| 12/11 | 6,160 | 6,190 | 5,960 | 5,960 | -3.25% | 68,900 | 935億3405万 | +6.05% |
| 12/10 | 6,180 | 6,210 | 6,070 | 6,160 | 0% | 57,000 | 966億7278万 | +10.3% |
| 12/09 | 6,140 | 6,170 | 6,110 | 6,160 | +0.65% | 54,800 | 966億7278万 | +11.05% |
| 12/08 | 6,200 | 6,280 | 6,050 | 6,120 | -0.65% | 62,300 | 960億4504万 | +11.19% |
| 12/05 | 6,200 | 6,240 | 6,060 | 6,160 | -1.28% | 56,500 | 966億7278万 | +12.72% |
| 12/04 | 5,890 | 6,250 | 5,870 | 6,240 | +6.12% | 61,200 | 979億2827万 | +15.11% |
| 12/03 | 6,020 | 6,020 | 5,830 | 5,880 | -2.81% | 62,400 | 922億7856万 | +9.38% |
| 12/02 | 5,970 | 6,090 | 5,970 | 6,050 | +1.85% | 74,800 | 949億4648万 | +13.06% |
| 12/01 | 5,970 | 6,080 | 5,920 | 5,940 | +1.89% | 77,900 | 932億2018万 | +11.86% |
| 11/28 | 5,700 | 5,860 | 5,690 | 5,830 | +1.57% | 34,000 | 914億9388万 | +10.54% |
| 11/27 | 5,720 | 5,820 | 5,700 | 5,740 | +2.14% | 36,300 | 900億8145万 | +9.46% |
| 11/26 | 5,480 | 5,620 | 5,460 | 5,620 | +2.74% | 103,000 | 881億9822万 | +7.79% |
| 11/25 | 5,590 | 5,620 | 5,410 | 5,470 | +3.4% | 158,300 | 858億4417万 | +5.37% |
| 11/21 | 5,200 | 5,300 | 5,200 | 5,290 | +0.95% | 29,300 | 830億1932万 | +2.4% |
| 11/20 | 5,280 | 5,290 | 5,210 | 5,240 | +0.77% | 25,300 | 822億3464万 | +1.71% |
| 11/19 | 5,150 | 5,250 | 5,080 | 5,200 | +1.76% | 43,900 | 816億689万 | +1.27% |
| 11/18 | 5,250 | 5,250 | 5,090 | 5,110 | -2.85% | 29,600 | 801億9446万 | -0.12% |
| 11/17 | 5,380 | 5,410 | 5,260 | 5,260 | -2.05% | 32,200 | 825億4851万 | +3.06% |
| 11/14 | 5,300 | 5,390 | 5,270 | 5,370 | +0.19% | 63,500 | 842億7481万 | +5.31% |
| 11/13 | 5,340 | 5,400 | 5,330 | 5,360 | +0.75% | 28,500 | 841億1787万 | +5.39% |
| 11/12 | 5,270 | 5,360 | 5,270 | 5,320 | +0.38% | 45,900 | 834億9013万 | +4.91% |
| 11/11 | 5,200 | 5,310 | 5,130 | 5,300 | +1.92% | 53,200 | 831億7626万 | +4.74% |
| 11/10 | （IR情報）14:30 剰余金の配当(中間配当)および期末配当予想の修正(増配)に関するお知らせ |
| 11/10 | （IR情報）14:30 「中期経営計画2024」における財務目標の見直しに関するお知らせ |
| 11/10 | （IR情報）14:30 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 | 5,160 | 5,340 | 5,070 | 5,200 | +0.19% | 89,000 | 816億689万 | +2.97% |
| 11/07 | 5,280 | 5,280 | 5,110 | 5,190 | -2.44% | 28,600 | 814億4996万 | +2.94% |
| 11/06 | 5,130 | 5,360 | 5,130 | 5,320 | +4.52% | 66,900 | 834億9013万 | +5.64% |
| 11/05 | 5,190 | 5,190 | 4,950 | 5,090 | -2.3% | 36,500 | 798億8059万 | +1.19% |
| 11/04 | 5,090 | 5,250 | 5,060 | 5,210 | +2.36% | 28,900 | 817億6383万 | +3.66% |
| 10/31 | 5,150 | 5,180 | 5,050 | 5,090 | -1.17% | 42,900 | 798億8059万 | +1.33% |
| 10/30 | 5,080 | 5,170 | 5,080 | 5,150 | +1.98% | 87,300 | 808億2221万 | +2.61% |
| 10/29 | 5,140 | 5,160 | 5,030 | 5,050 | -1.37% | 42,200 | 792億5285万 | +0.76% |
| 10/28 | 5,280 | 5,280 | 5,110 | 5,120 | -2.66% | 58,600 | 803億5140万 | +2.24% |
| 10/27 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 10/27 | （IR情報）15:00 2026年3月期第2四半期末の有価証券含み損に関するお知らせ |
| 10/27 | 5,080 | 5,350 | 5,070 | 5,260 | +4.99% | 82,800 | 825億4851万 | +5.18% |
| 10/24 | 5,040 | 5,070 | 5,000 | 5,010 | -0.99% | 21,200 | 786億2510万 | +0.48% |
| 10/23 | 5,030 | 5,130 | 5,030 | 5,060 | 0% | 20,000 | 794億978万 | +1.59% |
| 10/22 | 5,030 | 5,100 | 5,020 | 5,060 | +1% | 25,400 | 794億978万 | +1.67% |
| 10/21 | 5,040 | 5,070 | 5,000 | 5,010 | -0.6% | 31,300 | 786億2510万 | +0.7% |
| 10/20 | 4,895 | 5,040 | 4,880 | 5,040 | +3.92% | 27,600 | 790億9591万 | +1.29% |
| 10/17 | 4,860 | 4,895 | 4,790 | 4,850 | -1.62% | 31,900 | 761億1412万 | -2.51% |
| 10/16 | 4,855 | 4,950 | 4,830 | 4,930 | +2.28% | 28,200 | 773億6961万 | -0.92% |
| 10/15 | 4,780 | 4,835 | 4,740 | 4,820 | +2.12% | 24,900 | 756億4331万 | -3.1% |
| 10/14 | 4,820 | 4,845 | 4,650 | 4,720 | -2.07% | 70,000 | 740億7395万 | -5.14% |
| 10/10 | 4,930 | 5,020 | 4,730 | 4,820 | -6.04% | 283,500 | 756億4331万 | -3.21% |
| 10/09 | 5,030 | 5,130 | 5,010 | 5,130 | +1.99% | 21,200 | 805億834万 | +3.05% |
| 10/08 | 5,040 | 5,120 | 5,000 | 5,030 | +0.6% | 31,100 | 789億3897万 | +1.19% |
| 10/07 | 5,020 | 5,080 | 5,000 | 5,000 | -0.99% | 16,400 | 784億6817万 | +0.75% |
| 10/06 | 4,980 | 5,070 | 4,920 | 5,050 | 0% | 42,500 | 792億5285万 | +1.84% |
| 10/03 | 5,000 | 5,120 | 4,990 | 5,050 | +1% | 28,500 | 792億5285万 | +1.92% |
| 10/02 | 5,010 | 5,070 | 4,900 | 5,000 | -0.79% | 42,700 | 784億6817万 | +1.03% |
| 10/01 | 5,220 | 5,220 | 5,000 | 5,040 | -2.51% | 61,700 | 790億9591万 | +1.88% |
| 09/30 | 5,000 | 5,210 | 4,960 | 5,170 | +3.71% | 59,200 | 811億3608万 | +4.53% |
| 09/29 | 5,070 | 5,070 | 4,975 | 4,985 | -2.64% | 33,600 | 782億3276万 | +0.89% |
| 09/26 | 5,000 | 5,130 | 4,975 | 5,120 | +2.2% | 46,700 | 803億5140万 | +3.73% |
| 09/25 | 4,950 | 5,010 | 4,940 | 5,010 | +0.7% | 38,200 | 786億2510万 | +1.68% |
| 09/24 | 4,945 | 4,975 | 4,900 | 4,975 | +0.51% | 36,300 | 780億7582万 | +1.12% |
| 09/22 | 4,925 | 4,995 | 4,890 | 4,950 | +0.51% | 31,500 | 776億8348万 | +0.69% |
| 09/19 | 4,880 | 4,970 | 4,850 | 4,925 | +0.82% | 47,200 | 772億9114万 | +0.29% |
| 09/18 | 4,900 | 4,975 | 4,860 | 4,885 | -0.41% | 27,800 | 766億6340万 | -0.37% |
| 09/17 | 4,900 | 4,945 | 4,850 | 4,905 | -1.01% | 30,600 | 769億7727万 | +0.2% |
| 09/16 | 5,040 | 5,040 | 4,945 | 4,955 | -1.1% | 35,400 | 777億6195万 | +1.43% |
| 09/12 | 5,110 | 5,110 | 5,000 | 5,010 | -0.2% | 42,600 | 786億2510万 | +2.79% |
| 09/11 | 5,070 | 5,090 | 4,965 | 5,020 | -0.2% | 64,200 | 787億8204万 | +3.29% |
| 09/10 | 4,860 | 5,030 | 4,850 | 5,030 | +3.5% | 36,900 | 789億3897万 | +3.8% |
| 09/09 | 4,915 | 4,965 | 4,840 | 4,860 | -0.51% | 34,600 | 762億7106万 | +0.58% |
| 09/08 | 4,860 | 4,895 | 4,840 | 4,885 | +0.41% | 16,600 | 766億6340万 | +1.26% |
| 09/05 | 4,860 | 4,910 | 4,830 | 4,865 | +0.83% | 73,900 | 763億4952万 | +0.95% |
| 09/04 | 4,800 | 4,835 | 4,780 | 4,825 | +0.94% | 23,600 | 757億2178万 | +0.21% |
| 09/03 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2025年9月30日) |
| 09/03 | 4,955 | 4,955 | 4,735 | 4,780 | -3.24% | 47,100 | 750億1557万 | -0.6% |
| 09/02 | 4,920 | 4,950 | 4,830 | 4,940 | +1.86% | 43,700 | 775億2655万 | +2.81% |
| 09/01 | 4,905 | 4,960 | 4,830 | 4,850 | -0.92% | 36,500 | 761億1412万 | +1.17% |
| 08/29 | 4,900 | 4,940 | 4,880 | 4,895 | -1.21% | 30,000 | 768億2033万 | +2.09% |
| 08/28 | 4,910 | 5,000 | 4,885 | 4,955 | +1.12% | 30,900 | 777億6195万 | +3.38% |
| 08/27 | 4,925 | 4,945 | 4,880 | 4,900 | -0.61% | 34,400 | 768億9880万 | +2.49% |
| 08/26 | （IR情報）15:00 株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 08/26 | 5,010 | 5,030 | 4,920 | 4,930 | -1.99% | 26,000 | 773億6961万 | +3.42% |
| 08/25 | 5,060 | 5,110 | 4,975 | 5,030 | 0% | 28,400 | 789億3897万 | +5.83% |
| 08/22 | （IR情報）16:30 自己株式の取得状況および取得終了に関するお知らせ |
| 08/22 | 4,920 | 5,080 | 4,895 | 5,030 | +3.39% | 68,600 | 789億3897万 | +6.46% |
| 08/21 | 4,910 | 4,920 | 4,855 | 4,865 | -0.92% | 26,900 | 763億4952万 | +3.58% |
