| 2026 |
| 01/20 | 6,000 | 6,100 | 6,000 | 6,100 | 0% | 300 | 191億9060万 | +10.79% |
| 01/19 | 6,100 | 6,100 | 6,100 | 6,100 | +1.67% | 300 | 191億9060万 | +11.68% |
| 01/16 | 6,000 | 6,000 | 6,000 | 6,000 | -0.83% | 100 | 188億7600万 | +10.74% |
| 01/15 | 6,000 | 6,300 | 6,000 | 6,050 | +0.83% | 2,000 | 190億3330万 | +12.54% |
| 01/14 | 5,810 | 6,000 | 5,800 | 6,000 | +1.87% | 4,700 | 188億7600万 | +12.49% |
| 01/13 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2026年4月30日) |
| 01/13 | 5,800 | 5,890 | 5,800 | 5,890 | +1.55% | 1,000 | 185億2994万 | +11.28% |
| 01/09 | 5,700 | 5,800 | 5,700 | 5,800 | +1.58% | 1,500 | 182億4680万 | +10.25% |
| 01/08 | 5,790 | 5,790 | 5,710 | 5,710 | 0% | 400 | 179億6366万 | +9.18% |
| 01/07 | 5,710 | 5,710 | 5,710 | 5,710 | -1.55% | 100 | 179億6366万 | +9.85% |
| 01/06 | 5,700 | 5,800 | 5,690 | 5,800 | +3.76% | 1,400 | 182億4680万 | +12.29% |
| 01/05 | 5,300 | 5,590 | 5,300 | 5,590 | +5.47% | 1,400 | 175億8614万 | +8.99% |
| 2025 |
| 12/30 | 5,300 | 5,300 | 5,300 | 5,300 | -1.85% | 100 | 166億7380万 | +3.86% |
| 12/29 | 5,400 | 5,400 | 5,400 | 5,400 | 0% | 100 | 169億8840万 | +6.11% |
| 12/26 | 5,350 | 5,400 | 5,350 | 5,400 | +3.85% | 1,100 | 169億8840万 | +6.61% |
| 12/23 | 5,200 | 5,200 | 5,200 | 5,200 | -0.95% | 100 | 163億5920万 | +3.05% |
| 12/19 | 5,250 | 5,250 | 5,250 | 5,250 | 0% | 1,000 | 165億1650万 | +4.29% |
| 12/18 | 5,250 | 5,250 | 5,100 | 5,250 | 0% | 1,500 | 165億1650万 | +4.73% |
| 12/17 | 5,250 | 5,250 | 5,250 | 5,250 | 0% | 100 | 165億1650万 | +5.49% |
| 12/16 | 5,090 | 5,250 | 5,090 | 5,250 | +3.14% | 3,300 | 165億1650万 | +6.23% |
| 12/15 | 5,250 | 5,250 | 5,090 | 5,090 | -2.12% | 900 | 160億1314万 | +3.79% |
| 12/12 | 5,200 | 5,200 | 5,200 | 5,200 | +1.96% | 100 | 163億5920万 | +6.73% |
| 12/11 | 5,190 | 5,190 | 5,090 | 5,100 | +0.2% | 600 | 160億4460万 | +5.5% |
| 12/10 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2025年11月13日) |
| 12/10 | 5,120 | 5,130 | 5,020 | 5,090 | -0.59% | 1,000 | 160億1314万 | +6.02% |
| 12/09 | 5,120 | 5,120 | 5,120 | 5,120 | +2.4% | 100 | 161億752万 | +7.25% |
| 12/08 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 300 | 157億3000万 | +5.37% |
| 12/05 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 700 | 157億3000万 | +6.02% |
| 12/04 | 5,000 | 5,000 | 5,000 | 5,000 | +1.01% | 100 | 157億3000万 | +6.66% |
| 12/03 | 5,030 | 5,030 | 4,950 | 4,950 | -1% | 1,200 | 155億7270万 | +6.15% |
| 12/02 | 5,000 | 5,000 | 5,000 | 5,000 | +0.5% | 200 | 157億3000万 | +7.83% |
| 12/01 | 5,000 | 5,000 | 4,975 | 4,975 | -2.45% | 900 | 156億5135万 | +7.99% |
| 11/28 | 5,080 | 5,300 | 5,080 | 5,100 | +1.59% | 1,300 | 160億4460万 | +11.35% |
| 11/27 | 4,970 | 5,020 | 4,970 | 5,020 | +2.45% | 2,300 | 157億9292万 | +10.38% |
| 11/26 | 4,970 | 4,970 | 4,900 | 4,900 | 0% | 1,800 | 154億1540万 | +8.48% |
| 11/25 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 600 | 154億1540万 | +9.13% |
| 11/21 | 4,945 | 4,945 | 4,900 | 4,900 | -0.71% | 1,200 | 154億1540万 | +9.84% |
| 11/20 | 4,900 | 4,935 | 4,900 | 4,935 | -0.3% | 300 | 155億2551万 | +11.32% |
| 11/19 | 4,940 | 4,950 | 4,850 | 4,950 | +3.13% | 600 | 155億7270万 | +12.42% |
| 11/18 | 4,810 | 4,810 | 4,800 | 4,800 | -2.24% | 400 | 151億80万 | +9.71% |
| 11/17 | 4,910 | 4,910 | 4,910 | 4,910 | +0.2% | 400 | 154億4686万 | +12.67% |
| 11/14 | 4,800 | 4,900 | 4,730 | 4,900 | +3.7% | 1,200 | 154億1540万 | +12.96% |
| 11/13 | （IR情報）14:30 2026年3月期第2四半期決算短信[日本基準](連結) |
| 11/13 | （IR情報）14:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/13 | 4,345 | 4,725 | 4,345 | 4,725 | +8.5% | 2,400 | 148億6485万 | +9.58% |
| 11/12 | 4,390 | 4,390 | 4,340 | 4,355 | -0.68% | 400 | 137億83万 | +1.44% |
| 11/11 | 4,370 | 4,385 | 4,295 | 4,385 | +1.98% | 2,100 | 137億9521万 | +2.24% |
| 11/10 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2025年11月13日) |
| 11/10 | 4,300 | 4,300 | 4,300 | 4,300 | +0.58% | 100 | 135億2780万 | +0.33% |
| 11/07 | 4,385 | 4,400 | 4,275 | 4,275 | +0.12% | 600 | 134億4915万 | -0.33% |
| 11/06 | 4,270 | 4,270 | 4,270 | 4,270 | 0% | 100 | 134億3342万 | -0.56% |
| 11/05 | 4,265 | 4,270 | 4,260 | 4,270 | -2.95% | 300 | 134億3342万 | -0.58% |
| 11/04 | 4,415 | 4,415 | 4,400 | 4,400 | 0% | 200 | 138億4240万 | +2.49% |
| 10/31 | 4,215 | 4,400 | 4,215 | 4,400 | +2.8% | 1,600 | 138億4240万 | +2.47% |
| 10/30 | 4,350 | 4,350 | 4,280 | 4,280 | -0.7% | 300 | 134億6488万 | -0.37% |
| 10/29 | 4,350 | 4,350 | 4,295 | 4,310 | -1.49% | 600 | 135億5926万 | +0.14% |
| 10/28 | 4,305 | 4,375 | 4,300 | 4,375 | +1.74% | 1,000 | 137億6375万 | +1.51% |
| 10/27 | 4,300 | 4,300 | 4,300 | 4,300 | +1.65% | 100 | 135億2780万 | -0.3% |
| 10/24 | 4,240 | 4,240 | 4,220 | 4,230 | -1.63% | 1,000 | 133億758万 | -2.08% |
| 10/23 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 100 | 135億2780万 | -0.69% |
| 10/22 | 4,320 | 4,320 | 4,300 | 4,300 | +0.94% | 200 | 135億2780万 | -0.88% |
| 10/21 | 4,185 | 4,260 | 4,185 | 4,260 | +1.07% | 600 | 134億196万 | -1.84% |
| 10/20 | 4,225 | 4,225 | 4,215 | 4,215 | +0.6% | 200 | 132億6039万 | -2.95% |
| 10/17 | 4,190 | 4,205 | 4,190 | 4,190 | -0.24% | 500 | 131億8174万 | -3.57% |
| 10/16 | 4,210 | 4,210 | 4,200 | 4,200 | +0.72% | 300 | 132億1320万 | -3.38% |
| 10/15 | 4,320 | 4,320 | 4,170 | 4,170 | -1.88% | 500 | 131億1882万 | -4.09% |
| 10/14 | 4,250 | 4,250 | 4,250 | 4,250 | -3.19% | 300 | 133億7050万 | -2.25% |
| 10/10 | 4,390 | 4,390 | 4,390 | 4,390 | 0% | 200 | 138億1094万 | +1.01% |
| 10/09 | 4,330 | 4,390 | 4,330 | 4,390 | +3.05% | 300 | 138億1094万 | +1.18% |
| 10/08 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2025年11月13日) |
| 10/08 | 4,260 | 4,260 | 4,260 | 4,260 | 0% | 500 | 134億196万 | -1.73% |
| 10/07 | 4,390 | 4,400 | 4,260 | 4,260 | +0.24% | 300 | 134億196万 | -1.75% |
| 10/06 | 4,255 | 4,255 | 4,250 | 4,250 | -1.16% | 300 | 133億7050万 | -1.98% |
| 10/03 | 4,320 | 4,320 | 4,300 | 4,300 | -2.05% | 200 | 135億2780万 | -0.74% |
| 10/02 | 4,460 | 4,460 | 4,250 | 4,390 | -0.23% | 600 | 138億1094万 | +1.48% |
| 10/01 | 4,215 | 4,400 | 4,215 | 4,400 | +2.68% | 700 | 138億4240万 | +1.9% |
| 09/30 | 4,460 | 4,460 | 4,285 | 4,285 | +1.42% | 400 | 134億8061万 | -0.42% |
| 09/29 | 4,100 | 4,225 | 4,100 | 4,225 | -4.3% | 1,100 | 132億9185万 | -1.61% |
| 09/26 | 4,460 | 4,460 | 4,415 | 4,415 | -1.01% | 600 | 138億8959万 | +3.06% |
| 09/25 | 4,460 | 4,460 | 4,460 | 4,460 | -0.45% | 100 | 140億3116万 | +4.5% |
| 09/24 | 4,480 | 4,485 | 4,465 | 4,480 | +0.34% | 1,900 | 140億9408万 | +5.39% |
| 09/22 | 4,460 | 4,465 | 4,460 | 4,465 | +0.56% | 200 | 140億4689万 | +5.56% |
| 09/19 | 4,480 | 4,480 | 4,440 | 4,440 | -0.89% | 300 | 139億6824万 | +5.41% |
| 09/18 | 4,485 | 4,485 | 4,420 | 4,480 | -0.11% | 300 | 140億9408万 | +6.9% |
| 09/17 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 100 | 141億981万 | +7.58% |
| 09/16 | 4,355 | 4,485 | 4,350 | 4,485 | +3.1% | 1,100 | 141億981万 | +8.23% |
| 09/12 | 4,315 | 4,385 | 4,305 | 4,350 | 0% | 800 | 136億8510万 | +5.48% |
| 09/11 | 4,300 | 4,350 | 4,300 | 4,350 | +2.35% | 300 | 136億8510万 | +6.02% |
| 09/10 | 4,250 | 4,250 | 4,250 | 4,250 | +0.24% | 100 | 133億7050万 | +4.04% |
| 09/09 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2025年11月13日) |
| 09/09 | 4,275 | 4,275 | 4,240 | 4,240 | +0.24% | 200 | 133億3904万 | +4.2% |
| 09/08 | 4,225 | 4,230 | 4,225 | 4,230 | +1.68% | 300 | 133億758万 | +4.21% |
| 09/05 | 4,210 | 4,210 | 4,160 | 4,160 | -1.19% | 600 | 130億8736万 | +2.89% |
| 09/04 | 4,215 | 4,215 | 4,210 | 4,210 | -0.12% | 200 | 132億4466万 | +4.52% |
| 09/03 | 4,215 | 4,215 | 4,215 | 4,215 | -1.98% | 200 | 132億6039万 | +5.01% |
| 09/02 | 4,280 | 4,300 | 4,280 | 4,300 | +0.47% | 400 | 135億2780万 | +7.47% |
| 09/01 | 4,280 | 4,280 | 4,280 | 4,280 | +0.71% | 200 | 134億6488万 | +7.48% |
| 08/29 | 4,240 | 4,250 | 4,150 | 4,250 | +2.29% | 2,800 | 133億7050万 | +7.19% |
| 08/28 | 4,150 | 4,155 | 4,150 | 4,155 | +0.12% | 400 | 130億7163万 | +5.16% |
| 08/27 | 4,210 | 4,210 | 4,150 | 4,150 | -1.19% | 300 | 130億5590万 | +5.28% |
| 08/26 | 4,150 | 4,200 | 4,150 | 4,200 | +4.35% | 600 | 132億1320万 | +6.71% |
| 08/19 | 4,025 | 4,025 | 4,025 | 4,025 | -0.62% | 100 | 126億6265万 | +2.47% |
| 08/18 | 4,005 | 4,050 | 4,005 | 4,050 | +1.63% | 1,100 | 127億4130万 | +3.13% |
| 08/15 | 3,985 | 3,985 | 3,985 | 3,985 | -0.38% | 100 | 125億3681万 | +1.61% |
| 08/14 | 4,000 | 4,000 | 4,000 | 4,000 | -1.11% | 100 | 125億8400万 | +1.99% |
| 08/13 | 3,985 | 4,045 | 3,985 | 4,045 | +2.28% | 300 | 127億2557万 | +3.14% |
| 08/12 | 4,000 | 4,000 | 3,955 | 3,955 | -1.13% | 400 | 124億4243万 | +0.89% |
| 08/08 | （IR情報）14:30 2026年3月期第1四半期決算短信[日本基準](連結) |
| 08/08 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2025年11月13日) |
