| 2026 |
| 04/22 | 478 | 489 | 460 | 468 | -2.09% | 29,400 | 27億8202万 | -4.68% |
| 04/21 | 474 | 482 | 460 | 478 | +1.27% | 30,700 | 28億4146万 | -2.85% |
| 04/20 | 488 | 494 | 467 | 472 | -2.48% | 33,800 | 28億579万 | -4.26% |
| 04/17 | （IR情報）17:00 取得価額に関するお知らせ |
| 04/17 | 485 | 493 | 477 | 484 | -1.63% | 16,900 | 28億7713万 | -2.02% |
| 04/16 | 480 | 498 | 477 | 492 | +2.07% | 25,700 | 29億2468万 | -0.61% |
| 04/15 | 485 | 504 | 474 | 482 | -0.62% | 20,400 | 28億6524万 | -2.82% |
| 04/14 | 480 | 485 | 479 | 485 | +0.21% | 5,200 | 28億8307万 | -2.41% |
| 04/13 | 484 | 485 | 480 | 484 | -0.21% | 5,000 | 28億7713万 | -2.81% |
| 04/10 | 490 | 490 | 472 | 485 | -1.82% | 17,400 | 28億8307万 | -2.81% |
| 04/09 | 482 | 494 | 478 | 494 | +2.92% | 16,600 | 29億3657万 | -1.4% |
| 04/08 | 480 | 486 | 472 | 480 | -1.23% | 18,500 | 28億5335万 | -4.19% |
| 04/07 | 473 | 486 | 469 | 486 | +2.32% | 19,400 | 28億8902万 | -3.38% |
| 04/06 | 490 | 492 | 471 | 475 | -3.26% | 15,300 | 28億2363万 | -5.75% |
| 04/03 | 488 | 493 | 487 | 491 | +0.61% | 1,900 | 29億1874万 | -3.16% |
| 04/02 | 498 | 498 | 486 | 488 | -1.41% | 7,600 | 29億91万 | -4.13% |
| 04/01 | 495 | 499 | 492 | 495 | +1.02% | 5,900 | 29億4252万 | -3.13% |
| 03/31 | 497 | 510 | 482 | 490 | -1.41% | 11,500 | 29億1280万 | -4.3% |
| 03/30 | 493 | 497 | 490 | 497 | -1.19% | 2,100 | 29億5441万 | -3.12% |
| 03/27 | 502 | 508 | 497 | 503 | -0.79% | 4,300 | 29億9007万 | -2.14% |
| 03/26 | 508 | 509 | 507 | 507 | +0.8% | 800 | 30億1385万 | -1.36% |
| 03/25 | 502 | 505 | 502 | 503 | +0.2% | 2,500 | 29億9007万 | -2.33% |
| 03/24 | （IR情報）17:30 経営強化計画の履行状況(2025年9月期)について |
| 03/24 | 504 | 510 | 496 | 502 | -1.76% | 6,400 | 29億8413万 | -2.52% |
| 03/23 | 503 | 513 | 499 | 511 | -0.58% | 2,100 | 30億3763万 | -0.78% |
| 03/19 | （IR情報）16:30 取得価額に関するお知らせ |
| 03/19 | 517 | 517 | 514 | 514 | +0.78% | 1,300 | 30億5546万 | -0.19% |
| 03/18 | 504 | 510 | 504 | 510 | +1.8% | 1,000 | 30億3168万 | -1.16% |
| 03/17 | 502 | 502 | 501 | 501 | 0% | 800 | 29億7818万 | -3.09% |
| 03/16 | 500 | 506 | 500 | 501 | 0% | 2,100 | 29億7818万 | -3.84% |
| 03/13 | 497 | 501 | 497 | 501 | +0.2% | 1,000 | 29億7818万 | -4.39% |
| 03/12 | 508 | 509 | 500 | 500 | -2.34% | 7,300 | 29億7224万 | -4.94% |
| 03/11 | 519 | 520 | 508 | 512 | -0.78% | 4,200 | 30億4357万 | -3.03% |
| 03/10 | 517 | 517 | 512 | 516 | +2.79% | 1,000 | 30億6735万 | -2.64% |
| 03/09 | 505 | 505 | 500 | 502 | -2.9% | 9,300 | 29億8413万 | -5.46% |
| 03/06 | 515 | 517 | 515 | 517 | -0.58% | 500 | 30億7330万 | -3% |
| 03/05 | 512 | 537 | 512 | 520 | +2.36% | 2,800 | 30億9113万 | -2.62% |
| 03/04 | 515 | 515 | 501 | 508 | -1.74% | 9,500 | 30億1980万 | -5.05% |
| 03/03 | 527 | 530 | 517 | 517 | -2.45% | 1,400 | 30億7330万 | -3.72% |
| 03/02 | 527 | 531 | 521 | 530 | -1.3% | 2,700 | 31億5057万 | -1.49% |
| 02/27 | 530 | 540 | 529 | 537 | -0.56% | 15,000 | 31億9219万 | -0.37% |
| 02/26 | 530 | 540 | 530 | 540 | +1.89% | 1,200 | 32億1002万 | 0% |
| 02/25 | 530 | 536 | 528 | 530 | +0.95% | 8,200 | 31億5057万 | -2.03% |
| 02/24 | 527 | 529 | 515 | 525 | +0.57% | 3,800 | 31億2085万 | -3.14% |
| 02/20 | （IR情報）16:30 取得価額に関するお知らせ |
| 02/20 | 515 | 528 | 513 | 522 | +1.36% | 4,100 | 31億302万 | -3.87% |
| 02/19 | 519 | 522 | 513 | 515 | -0.77% | 3,000 | 30億6141万 | -5.33% |
| 02/18 | 516 | 524 | 515 | 519 | +0.78% | 5,700 | 30億8519万 | -4.77% |
| 02/17 | 512 | 522 | 501 | 515 | +1.38% | 13,300 | 30億6141万 | -5.85% |
| 02/16 | 522 | 522 | 508 | 508 | -0.78% | 9,400 | 30億1980万 | -7.47% |
| 02/13 | 510 | 522 | 510 | 512 | +0.39% | 8,400 | 30億4357万 | -6.91% |
| 02/12 | 522 | 530 | 510 | 510 | -1.92% | 22,400 | 30億3168万 | -7.61% |
| 02/10 | 540 | 540 | 519 | 520 | -3.7% | 27,500 | 30億9113万 | -5.97% |
| 02/09 | 591 | 591 | 530 | 540 | -9.55% | 53,100 | 32億1002万 | -2.53% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | 580 | 600 | 579 | 597 | +2.23% | 14,400 | 35億4886万 | +7.76% |
| 02/05 | 558 | 584 | 556 | 584 | +5.23% | 5,100 | 34億7158万 | +5.8% |
| 02/04 | 552 | 561 | 552 | 555 | +0.18% | 3,200 | 32億9919万 | +0.91% |
| 02/03 | 551 | 560 | 548 | 554 | +0.54% | 8,100 | 32億9324万 | +0.91% |
| 02/02 | 547 | 557 | 547 | 551 | +0.73% | 3,300 | 32億7541万 | +0.36% |
| 01/30 | 553 | 553 | 545 | 547 | 0% | 1,300 | 32億5163万 | -0.18% |
| 01/29 | 556 | 556 | 546 | 547 | +0.18% | 3,500 | 32億5163万 | -0.18% |
| 01/28 | 554 | 554 | 545 | 546 | -0.55% | 2,600 | 32億4569万 | -0.18% |
| 01/27 | 556 | 556 | 548 | 549 | -0.36% | 1,900 | 32億6352万 | +0.55% |
| 01/26 | 553 | 558 | 550 | 551 | -0.54% | 2,600 | 32億7541万 | +0.92% |
| 01/23 | 561 | 561 | 551 | 554 | -0.36% | 2,800 | 32億9324万 | +1.65% |
| 01/22 | 560 | 561 | 549 | 556 | +0.72% | 6,500 | 33億513万 | +2.02% |
| 01/21 | 555 | 555 | 551 | 552 | -0.54% | 2,600 | 32億8135万 | +1.47% |
| 01/20 | 565 | 569 | 549 | 555 | -1.07% | 13,200 | 32億9919万 | +2.02% |
| 01/19 | 550 | 561 | 549 | 561 | +2.19% | 8,400 | 33億3485万 | +3.13% |
| 01/16 | （IR情報）16:30 取得価額に関するお知らせ |
| 01/16 | 548 | 558 | 548 | 549 | +0.18% | 3,700 | 32億6352万 | +1.1% |
| 01/15 | 556 | 566 | 547 | 548 | -0.9% | 9,500 | 32億5758万 | +0.92% |
| 01/14 | 567 | 567 | 552 | 553 | -1.43% | 3,500 | 32億8730万 | +1.84% |
| 01/13 | 562 | 576 | 552 | 561 | 0% | 11,600 | 33億3485万 | +3.31% |
| 01/09 | 549 | 561 | 534 | 561 | +4.08% | 3,500 | 33億3485万 | +3.51% |
| 01/08 | 551 | 554 | 538 | 539 | -3.23% | 4,000 | 32億408万 | -0.37% |
| 01/07 | 547 | 565 | 547 | 557 | +1.27% | 2,200 | 33億1108万 | +2.96% |
| 01/06 | 549 | 600 | 544 | 550 | +0.92% | 7,000 | 32億6946万 | +1.85% |
| 01/05 | 544 | 548 | 544 | 545 | +0.93% | 1,500 | 32億3974万 | +0.93% |
| 2025 |
| 12/30 | 542 | 542 | 533 | 540 | +0.93% | 2,500 | 32億1002万 | +0.19% |
| 12/29 | 539 | 539 | 534 | 535 | +0.19% | 1,000 | 31億8030万 | -0.56% |
| 12/26 | 540 | 540 | 534 | 534 | -0.37% | 700 | 31億7435万 | -0.74% |
| 12/25 | 540 | 540 | 536 | 536 | 0% | 2,500 | 31億8624万 | -0.37% |
| 12/24 | 542 | 542 | 534 | 536 | -0.19% | 1,200 | 31億8624万 | -0.37% |
| 12/23 | 534 | 539 | 532 | 537 | +0.19% | 2,200 | 31億9219万 | 0% |
| 12/22 | 544 | 544 | 536 | 536 | +0.19% | 2,300 | 31億8624万 | 0% |
| 12/19 | （IR情報）16:30 取得価額に関するお知らせ |
| 12/19 | 527 | 536 | 527 | 535 | +1.52% | 2,000 | 31億8030万 | -0.19% |
| 12/18 | 536 | 538 | 525 | 527 | -1.68% | 3,000 | 31億3274万 | -1.68% |
| 12/17 | 538 | 538 | 536 | 536 | -0.37% | 600 | 31億8624万 | +0.19% |
| 12/16 | 538 | 538 | 538 | 538 | -1.82% | 800 | 31億9813万 | +0.75% |
| 12/15 | 540 | 549 | 540 | 548 | +1.48% | 4,100 | 32億5758万 | +2.81% |
| 12/12 | 544 | 544 | 540 | 540 | +0.37% | 700 | 32億1002万 | +1.5% |
| 12/11 | 552 | 552 | 536 | 538 | -3.93% | 1,900 | 31億9813万 | +1.32% |
| 12/10 | 541 | 560 | 541 | 560 | +3.51% | 1,300 | 33億2891万 | +5.66% |
| 12/09 | 549 | 549 | 537 | 541 | -1.64% | 8,300 | 32億1596万 | +2.46% |
| 12/08 | 543 | 550 | 539 | 550 | +1.29% | 6,400 | 32億6946万 | +4.36% |
| 12/05 | 556 | 570 | 543 | 543 | -0.55% | 5,300 | 32億2785万 | +3.23% |
| 12/04 | 537 | 546 | 537 | 546 | -0.73% | 1,300 | 32億4569万 | +4% |
| 12/03 | 533 | 553 | 533 | 550 | +3.19% | 43,600 | 32億6946万 | +5.16% |
| 12/02 | 544 | 546 | 533 | 533 | -1.11% | 3,500 | 31億6841万 | +2.3% |
| 12/01 | 545 | 545 | 524 | 539 | 0% | 9,300 | 32億408万 | +3.65% |
| 11/28 | 539 | 545 | 531 | 539 | +0.37% | 5,200 | 32億408万 | +3.85% |
| 11/27 | 534 | 537 | 530 | 537 | +1.7% | 1,600 | 31億9219万 | +3.67% |
| 11/26 | 525 | 539 | 522 | 528 | +1.54% | 2,200 | 31億3869万 | +2.33% |
| 11/25 | 530 | 530 | 520 | 520 | -1.89% | 3,400 | 30億9113万 | +0.97% |
| 11/21 | （IR情報）16:30 取得価額に関するお知らせ |
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。
