| 2026 |
| 01/23 | 1,211 | 1,220 | 1,200 | 1,220 | +0.41% | 5,100 | 70億1378万 | +1.67% |
| 01/22 | 1,201 | 1,230 | 1,201 | 1,215 | +0.75% | 3,700 | 69億8503万 | +1.42% |
| 01/21 | 1,192 | 1,206 | 1,190 | 1,206 | -1.31% | 4,100 | 69億3329万 | +0.84% |
| 01/20 | 1,238 | 1,238 | 1,214 | 1,222 | -0.81% | 1,300 | 70億2527万 | +2.43% |
| 01/19 | 1,223 | 1,232 | 1,212 | 1,232 | -0.24% | 2,100 | 70億8276万 | +3.53% |
| 01/16 | 1,241 | 1,241 | 1,224 | 1,235 | +0.08% | 2,800 | 71億1万 | +4.13% |
| 01/15 | 1,203 | 1,238 | 1,194 | 1,234 | +2.58% | 19,000 | 70億9426万 | +4.4% |
| 01/14 | 1,201 | 1,203 | 1,195 | 1,203 | +0.5% | 9,200 | 69億1604万 | +2.21% |
| 01/13 | 1,200 | 1,210 | 1,193 | 1,197 | -0.25% | 17,000 | 68億8155万 | +1.79% |
| 01/09 | 1,194 | 1,200 | 1,190 | 1,200 | +1.01% | 4,500 | 68億9880万 | +2.21% |
| 01/08 | （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～2026年8月7日) |
| 01/08 | 1,174 | 1,188 | 1,166 | 1,188 | +1.19% | 1,300 | 68億2981万 | +1.28% |
| 01/07 | 1,188 | 1,200 | 1,165 | 1,174 | -0.59% | 11,200 | 67億4932万 | +0.26% |
| 01/06 | 1,172 | 1,191 | 1,172 | 1,181 | +1.37% | 3,200 | 67億8956万 | +0.85% |
| 01/05 | 1,200 | 1,200 | 1,165 | 1,165 | -3.24% | 10,300 | 66億9758万 | -0.51% |
| 2025 |
| 12/30 | 1,199 | 1,204 | 1,195 | 1,204 | 0% | 2,800 | 69億2179万 | +2.73% |
| 12/29 | 1,208 | 1,209 | 1,200 | 1,204 | -0.17% | 5,100 | 69億2179万 | +3.08% |
| 12/26 | 1,197 | 1,206 | 1,194 | 1,206 | +0.08% | 3,300 | 69億3329万 | +3.61% |
| 12/25 | 1,210 | 1,210 | 1,205 | 1,205 | -0.25% | 2,700 | 69億2754万 | +3.79% |
| 12/24 | 1,210 | 1,210 | 1,200 | 1,208 | -0.08% | 2,100 | 69億4479万 | +4.14% |
| 12/23 | 1,200 | 1,209 | 1,200 | 1,209 | +0.75% | 1,800 | 69億5054万 | +4.4% |
| 12/22 | 1,175 | 1,209 | 1,175 | 1,200 | +0.59% | 10,400 | 68億9880万 | +3.99% |
| 12/19 | 1,168 | 1,196 | 1,156 | 1,193 | +1.27% | 12,000 | 68億5855万 | +3.92% |
| 12/18 | 1,176 | 1,178 | 1,160 | 1,178 | +0.6% | 8,900 | 67億7232万 | +3.24% |
| 12/17 | 1,155 | 1,171 | 1,150 | 1,171 | +1.12% | 1,900 | 67億3207万 | +3.17% |
| 12/16 | 1,169 | 1,169 | 1,141 | 1,158 | -0.43% | 4,600 | 66億5734万 | +2.66% |
| 12/15 | 1,177 | 1,177 | 1,159 | 1,163 | -0.17% | 4,400 | 66億8608万 | +3.65% |
| 12/12 | 1,145 | 1,165 | 1,140 | 1,165 | +2.37% | 6,800 | 66億9758万 | +4.39% |
| 12/11 | 1,139 | 1,145 | 1,126 | 1,138 | -0.09% | 3,900 | 65億4236万 | +2.61% |
| 12/10 | 1,149 | 1,149 | 1,100 | 1,139 | 0% | 4,300 | 65億4811万 | +3.26% |
| 12/09 | 1,135 | 1,140 | 1,125 | 1,139 | +1.7% | 10,100 | 65億4811万 | +3.83% |
| 12/08 | 1,122 | 1,150 | 1,112 | 1,120 | -0.44% | 5,600 | 64億3888万 | +2.66% |
| 12/05 | 1,153 | 1,153 | 1,124 | 1,125 | -3.02% | 3,400 | 64億6762万 | +3.69% |
| 12/04 | （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～2026年8月7日) |
| 12/04 | 1,152 | 1,167 | 1,133 | 1,160 | +0.52% | 2,600 | 66億6884万 | +7.51% |
| 12/03 | 1,175 | 1,189 | 1,151 | 1,154 | -1.79% | 12,900 | 66億3434万 | +7.65% |
| 12/02 | 1,166 | 1,175 | 1,151 | 1,175 | +2.17% | 1,600 | 67億5507万 | +10.23% |
| 12/01 | 1,199 | 1,200 | 1,142 | 1,150 | -2.21% | 10,500 | 66億1135万 | +8.59% |
| 11/28 | 1,195 | 1,195 | 1,158 | 1,176 | -0.34% | 2,400 | 67億6082万 | +11.68% |
| 11/27 | 1,185 | 1,210 | 1,174 | 1,180 | +0.85% | 22,800 | 67億8382万 | +12.92% |
| 11/26 | 1,120 | 1,173 | 1,101 | 1,170 | +4.56% | 12,400 | 67億2633万 | +12.83% |
| 11/25 | 1,107 | 1,120 | 1,077 | 1,119 | +1.08% | 17,000 | 64億3313万 | +8.64% |
| 11/21 | 1,122 | 1,128 | 1,094 | 1,107 | -2.04% | 20,800 | 63億6414万 | +8.21% |
| 11/20 | 1,198 | 1,198 | 1,130 | 1,130 | -4.24% | 35,500 | 64億9637万 | +11.11% |
| 11/19 | 1,157 | 1,208 | 1,150 | 1,180 | +2.61% | 35,500 | 67億8382万 | +16.83% |
| 11/18 | 1,125 | 1,246 | 1,125 | 1,150 | +3.42% | 114,700 | 66億1135万 | +14.89% |
| 11/17 | 1,057 | 1,112 | 1,057 | 1,112 | +6.62% | 53,400 | 63億9288万 | +11.98% |
| 11/14 | 1,024 | 1,052 | 1,024 | 1,043 | +1.76% | 12,400 | 59億9620万 | +5.67% |
| 11/13 | 1,016 | 1,025 | 1,008 | 1,025 | +1.08% | 8,300 | 58億9272万 | +4.17% |
| 11/12 | 1,008 | 1,020 | 1,000 | 1,014 | +0.8% | 3,800 | 58億2948万 | +3.36% |
| 11/11 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/11 | （IR情報）15:00 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 |
| 11/11 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,037 | 1,039 | 1,006 | 1,006 | -1.37% | 27,100 | 57億8349万 | +2.76% |
| 11/10 | （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～2026年8月7日) |
| 11/10 | 1,001 | 1,036 | 1,001 | 1,020 | +2% | 27,000 | 58億6398万 | +4.51% |
| 11/07 | 1,000 | 1,003 | 1,000 | 1,000 | -0.3% | 600 | 57億4900万 | +2.88% |
| 11/06 | 986 | 1,015 | 986 | 1,003 | +2.56% | 15,700 | 57億6624万 | +3.51% |
| 11/05 | 990 | 990 | 967 | 978 | -1.71% | 5,400 | 56億2252万 | +1.35% |
| 11/04 | （IR情報）13:45 自己株式の取得状況に関するお知らせ |
| 11/04 | 982 | 995 | 974 | 995 | +1.32% | 7,500 | 57億2025万 | +3.22% |
| 10/31 | 973 | 983 | 970 | 982 | +0.2% | 5,300 | 56億4551万 | +2.08% |
| 10/30 | 979 | 983 | 976 | 980 | +0.82% | 13,800 | 56億3402万 | +1.98% |
| 10/29 | 985 | 986 | 958 | 972 | -1.22% | 11,800 | 55億8802万 | +1.46% |
| 10/28 | 998 | 1,001 | 984 | 984 | -1.6% | 6,000 | 56億5701万 | +2.82% |
| 10/27 | 1,000 | 1,011 | 991 | 1,000 | 0% | 10,200 | 57億4900万 | +4.71% |
| 10/24 | 998 | 1,000 | 993 | 1,000 | +0.2% | 4,800 | 57億4900万 | +5.04% |
| 10/23 | 979 | 1,003 | 979 | 998 | +1.73% | 22,200 | 57億3750万 | +5.16% |
| 10/22 | 987 | 987 | 973 | 981 | -0.61% | 2,300 | 56億3976万 | +3.59% |
| 10/21 | 980 | 995 | 978 | 987 | +0.82% | 17,900 | 56億7426万 | +4.44% |
| 10/20 | 962 | 988 | 955 | 979 | +1.98% | 11,900 | 56億2827万 | +3.93% |
| 10/17 | 946 | 968 | 946 | 960 | +0.95% | 6,000 | 55億1904万 | +2.13% |
| 10/16 | 951 | 951 | 951 | 951 | -0.94% | 200 | 54億6729万 | +1.28% |
| 10/15 | 934 | 962 | 934 | 960 | +2.78% | 2,700 | 55億1904万 | +2.35% |
| 10/14 | 961 | 961 | 930 | 934 | -3.71% | 11,300 | 53億6956万 | -0.32% |
| 10/10 | 975 | 975 | 963 | 970 | +0.52% | 11,000 | 55億7653万 | +3.63% |
| 10/09 | 955 | 975 | 955 | 965 | +0.84% | 11,200 | 55億4778万 | +3.43% |
| 10/08 | 956 | 958 | 948 | 957 | +0.74% | 7,800 | 55億179万 | +2.9% |
| 10/07 | 958 | 958 | 945 | 950 | -0.52% | 4,600 | 54億6155万 | +2.37% |
| 10/06 | （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～2026年8月7日) |
| 10/06 | 950 | 958 | 944 | 955 | +1.6% | 9,400 | 54億9029万 | +3.13% |
| 10/03 | 924 | 940 | 917 | 940 | +2.51% | 7,100 | 54億406万 | +1.73% |
| 10/02 | （IR情報）11:40 自己株式の取得状況に関するお知らせ |
| 10/02 | 918 | 923 | 912 | 917 | +0.22% | 7,300 | 52億7183万 | -0.65% |
| 10/01 | 930 | 932 | 911 | 915 | 0% | 13,100 | 52億6033万 | -0.76% |
| 09/30 | 953 | 953 | 910 | 915 | -4.79% | 35,600 | 52億6033万 | -0.76% |
| 09/29 | 930 | 961 | 930 | 961 | +1.69% | 6,400 | 55億2478万 | +4.34% |
| 09/26 | 937 | 945 | 937 | 945 | +0.85% | 2,700 | 54億3280万 | +2.83% |
| 09/25 | 933 | 939 | 927 | 937 | +0.86% | 7,600 | 53億8681万 | +2.18% |
| 09/24 | 930 | 936 | 922 | 929 | -0.43% | 5,700 | 53億4082万 | +1.42% |
| 09/22 | 939 | 940 | 931 | 933 | +0.32% | 7,800 | 53億6381万 | +1.97% |
| 09/19 | 932 | 935 | 930 | 930 | -0.11% | 4,200 | 53億4657万 | +1.75% |
| 09/18 | 932 | 932 | 931 | 931 | -0.43% | 800 | 53億5231万 | +1.97% |
| 09/17 | 935 | 943 | 932 | 935 | -0.95% | 5,300 | 53億7531万 | +2.52% |
| 09/16 | 920 | 946 | 920 | 944 | +1.83% | 10,800 | 54億2705万 | +3.74% |
| 09/12 | 917 | 927 | 917 | 927 | +1.09% | 7,900 | 53億2932万 | +2.09% |
| 09/11 | 925 | 929 | 912 | 917 | -0.97% | 6,200 | 52億7183万 | +0.99% |
| 09/10 | 929 | 935 | 926 | 926 | -0.43% | 5,000 | 53億2357万 | +2.09% |
| 09/09 | 931 | 939 | 923 | 930 | -0.64% | 6,200 | 53億4657万 | +2.65% |
| 09/08 | 922 | 936 | 922 | 936 | +2.07% | 2,300 | 53億8106万 | +3.43% |
| 09/05 | 909 | 927 | 909 | 917 | +1.1% | 18,900 | 52億7183万 | +1.44% |
| 09/04 | （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～2026年8月7日) |
| 09/04 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 09/04 | 906 | 912 | 905 | 907 | +0.33% | 8,300 | 52億1434万 | +0.44% |
| 09/03 | 904 | 904 | 904 | 904 | 0% | 100 | 51億9709万 | +0.22% |
| 09/02 | 904 | 905 | 903 | 904 | 0% | 1,000 | 51億9709万 | +0.22% |
| 09/01 | 902 | 906 | 902 | 904 | +0.22% | 3,200 | 51億9709万 | +0.33% |
| 08/29 | 902 | 906 | 901 | 902 | +0.11% | 5,000 | 51億8559万 | +0.11% |
| 08/28 | 905 | 906 | 900 | 901 | -0.33% | 3,600 | 51億7984万 | +0.11% |
| 08/27 | 897 | 904 | 897 | 904 | +0.44% | 4,100 | 51億9709万 | +0.44% |
| 08/26 | 909 | 909 | 897 | 900 | -0.77% | 8,800 | 51億7410万 | +0.11% |
