| 2026 |
| 03/05 | 1,230 | 1,234 | 1,230 | 1,234 | +2.83% | 400 | 30億688万 | +2.92% |
| 03/04 | 1,215 | 1,221 | 1,200 | 1,200 | -1.64% | 2,900 | 29億2404万 | +0.25% |
| 03/03 | 1,223 | 1,243 | 1,216 | 1,220 | -0.25% | 5,300 | 29億7277万 | +2.01% |
| 03/02 | 1,225 | 1,236 | 1,221 | 1,223 | -0.57% | 4,600 | 29億8008万 | +2.34% |
| 02/27 | 1,229 | 1,239 | 1,229 | 1,230 | +0.08% | 4,900 | 29億9714万 | +3.1% |
| 02/26 | 1,233 | 1,237 | 1,226 | 1,229 | +0.24% | 2,900 | 29億9470万 | +3.19% |
| 02/25 | 1,221 | 1,233 | 1,211 | 1,226 | +0.08% | 3,100 | 29億8739万 | +3.11% |
| 02/24 | 1,220 | 1,225 | 1,215 | 1,225 | +0.91% | 1,700 | 29億8495万 | +3.11% |
| 02/20 | 1,202 | 1,225 | 1,202 | 1,214 | 0% | 700 | 29億5815万 | +2.27% |
| 02/19 | 1,218 | 1,224 | 1,214 | 1,214 | -0.49% | 900 | 29億5815万 | +2.19% |
| 02/18 | 1,223 | 1,225 | 1,220 | 1,220 | +0.58% | 1,800 | 29億7277万 | +2.69% |
| 02/17 | 1,185 | 1,213 | 1,184 | 1,213 | +2.36% | 2,300 | 29億5571万 | +2.19% |
| 02/16 | 1,200 | 1,236 | 1,185 | 1,185 | -1.25% | 10,500 | 28億8748万 | -0.17% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,192 | 1,200 | 1,180 | 1,200 | +1.18% | 4,000 | 29億2404万 | +1.1% |
| 02/12 | 1,183 | 1,190 | 1,179 | 1,186 | +0.25% | 4,700 | 28億8992万 | -0.08% |
| 02/10 | 1,181 | 1,190 | 1,181 | 1,183 | -0.42% | 600 | 28億8261万 | -0.25% |
| 02/09 | 1,191 | 1,191 | 1,177 | 1,188 | +0.42% | 2,300 | 28億9479万 | +0.17% |
| 02/06 | 1,184 | 1,187 | 1,170 | 1,183 | 0% | 2,000 | 28億8261万 | -0.17% |
| 02/05 | 1,183 | 1,185 | 1,180 | 1,183 | 0% | 2,400 | 28億8261万 | -0.08% |
| 02/04 | 1,173 | 1,183 | 1,165 | 1,183 | +1.02% | 3,200 | 28億8261万 | 0% |
| 02/03 | 1,169 | 1,174 | 1,168 | 1,171 | +0.17% | 3,200 | 28億5337万 | -0.93% |
| 02/02 | 1,167 | 1,189 | 1,160 | 1,169 | -0.26% | 8,800 | 28億4850万 | -1.02% |
| 01/30 | 1,167 | 1,172 | 1,155 | 1,172 | +0.34% | 3,800 | 28億5581万 | -0.76% |
| 01/29 | 1,172 | 1,173 | 1,156 | 1,168 | +0.52% | 4,000 | 28億4606万 | -1.18% |
| 01/28 | 1,175 | 1,175 | 1,160 | 1,162 | -0.68% | 7,000 | 28億3144万 | -1.69% |
| 01/27 | 1,187 | 1,187 | 1,165 | 1,170 | -0.43% | 6,500 | 28億5093万 | -1.1% |
| 01/26 | 1,175 | 1,181 | 1,163 | 1,175 | -1.84% | 9,700 | 28億6312万 | -0.76% |
| 01/23 | 1,179 | 1,197 | 1,170 | 1,197 | +1.53% | 5,000 | 29億1672万 | +1.01% |
| 01/22 | 1,175 | 1,191 | 1,171 | 1,179 | +0.6% | 6,200 | 28億7286万 | -0.42% |
| 01/21 | 1,189 | 1,190 | 1,149 | 1,172 | -1.51% | 5,500 | 28億5581万 | -0.85% |
| 01/20 | 1,222 | 1,222 | 1,190 | 1,190 | -0.17% | 2,900 | 28億9967万 | +0.76% |
| 01/19 | 1,215 | 1,216 | 1,186 | 1,192 | -1.81% | 6,400 | 29億454万 | +1.02% |
| 01/16 | 1,226 | 1,226 | 1,205 | 1,214 | -0.98% | 3,900 | 29億5815万 | +2.97% |
| 01/15 | 1,211 | 1,248 | 1,211 | 1,226 | +1.24% | 3,400 | 29億8739万 | +3.99% |
| 01/14 | 1,206 | 1,220 | 1,206 | 1,211 | -0.33% | 2,300 | 29億5084万 | +2.71% |
| 01/13 | 1,198 | 1,215 | 1,195 | 1,215 | +1.84% | 3,200 | 29億6059万 | +2.97% |
| 01/09 | 1,187 | 1,193 | 1,187 | 1,193 | -0.08% | 500 | 29億698万 | +1.1% |
| 01/08 | 1,192 | 1,200 | 1,191 | 1,194 | +0.51% | 2,400 | 29億941万 | +1.1% |
| 01/07 | 1,179 | 1,188 | 1,179 | 1,188 | +0.42% | 1,700 | 28億9479万 | +0.34% |
| 01/06 | （自社株買い）取締役会(2025年12月3日)での決議状況(取得期間2025年12月4日～2025年12月4日) |
| 01/06 | 1,173 | 1,183 | 1,173 | 1,183 | +0.85% | 4,200 | 28億8261万 | -0.34% |
| 01/05 | 1,168 | 1,178 | 1,168 | 1,173 | +0.43% | 2,800 | 28億9461万 | -1.35% |
| 2025 |
| 12/30 | 1,156 | 1,168 | 1,152 | 1,168 | +1.04% | 1,500 | 28億8227万 | -2.01% |
| 12/29 | 1,166 | 1,166 | 1,156 | 1,156 | -0.09% | 3,600 | 28億5266万 | -3.18% |
| 12/26 | 1,154 | 1,162 | 1,145 | 1,157 | +0.26% | 6,200 | 28億5512万 | -3.42% |
| 12/25 | 1,158 | 1,158 | 1,146 | 1,154 | 0% | 5,200 | 28億4772万 | -3.91% |
| 12/24 | 1,164 | 1,164 | 1,153 | 1,154 | -1.54% | 9,000 | 28億4772万 | -4.07% |
| 12/23 | 1,177 | 1,180 | 1,160 | 1,172 | -0.68% | 10,200 | 28億9214万 | -2.82% |
| 12/22 | 1,200 | 1,200 | 1,168 | 1,180 | +0.43% | 7,600 | 29億1188万 | -2.4% |
| 12/19 | 1,183 | 1,183 | 1,175 | 1,175 | -0.17% | 1,100 | 28億9954万 | -3.05% |
| 12/18 | 1,193 | 1,201 | 1,177 | 1,177 | -2.89% | 2,100 | 29億448万 | -3.13% |
| 12/17 | 1,194 | 1,212 | 1,192 | 1,212 | +1.51% | 5,700 | 29億9085万 | -0.57% |
| 12/16 | 1,160 | 1,232 | 1,158 | 1,194 | +2.93% | 8,100 | 29億4643万 | -2.29% |
| 12/15 | 1,150 | 1,160 | 1,150 | 1,160 | +0.96% | 5,100 | 28億6253万 | -5.31% |
| 12/12 | 1,149 | 1,149 | 1,137 | 1,149 | 0% | 2,200 | 28億3538万 | -6.59% |
| 12/11 | 1,157 | 1,157 | 1,148 | 1,149 | -0.69% | 4,100 | 28億3538万 | -6.89% |
| 12/10 | 1,177 | 1,177 | 1,153 | 1,157 | -1.11% | 6,400 | 28億5512万 | -6.47% |
| 12/09 | 1,204 | 1,215 | 1,154 | 1,170 | -2.99% | 8,100 | 28億8720万 | -5.65% |
| 12/08 | 1,210 | 1,218 | 1,197 | 1,206 | -1.71% | 1,600 | 29億7604万 | -3.05% |
| 12/05 | 1,237 | 1,238 | 1,227 | 1,227 | -0.65% | 800 | 30億2786万 | -1.6% |
| 12/04 | （IR情報）10:00 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取得終了並びに自己株式の消却に関するお知らせ |
| 12/04 | 1,242 | 1,242 | 1,235 | 1,235 | +1.65% | 900 | 30億4760万 | -1.04% |
| 12/03 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付並びに自己株式の消却に関するお知らせ |
| 12/03 | 1,222 | 1,222 | 1,215 | 1,215 | -0.82% | 2,000 | 29億9825万 | -2.72% |
| 12/02 | 1,256 | 1,256 | 1,225 | 1,225 | -2.47% | 2,100 | 30億2293万 | -2.16% |
| 12/01 | 1,260 | 1,260 | 1,244 | 1,256 | -0.24% | 2,100 | 30億9943万 | +0.08% |
| 11/28 | （IR情報）16:00 2026年3月期第2四半期(中間)決算説明資料 |
| 11/28 | 1,257 | 1,259 | 1,252 | 1,259 | +0.16% | 1,400 | 31億683万 | +0.24% |
| 11/27 | 1,249 | 1,257 | 1,246 | 1,257 | +1.29% | 800 | 31億189万 | -0.08% |
| 11/26 | 1,242 | 1,242 | 1,218 | 1,241 | +1.31% | 1,900 | 30億6241万 | -1.43% |
| 11/25 | （IR情報）12:00 地域密着型サービス事業者公募状況に関するお知らせ |
| 11/25 | 1,234 | 1,234 | 1,225 | 1,225 | -1.29% | 2,700 | 30億2293万 | -2.78% |
| 11/21 | 1,228 | 1,241 | 1,228 | 1,241 | +1.06% | 600 | 30億6241万 | -1.59% |
| 11/20 | 1,242 | 1,242 | 1,213 | 1,228 | +1.32% | 2,000 | 30億3033万 | -2.62% |
| 11/19 | 1,222 | 1,251 | 1,212 | 1,212 | -1.46% | 6,000 | 29億9085万 | -3.81% |
| 11/18 | 1,238 | 1,238 | 1,219 | 1,230 | -0.65% | 3,300 | 30億3527万 | -2.38% |
| 11/17 | 1,258 | 1,275 | 1,238 | 1,238 | -1.59% | 6,000 | 30億5501万 | -1.9% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 1,251 | 1,275 | 1,251 | 1,258 | 0% | 6,900 | 31億436万 | -0.32% |
| 11/13 | 1,270 | 1,270 | 1,258 | 1,258 | -1.02% | 2,700 | 31億436万 | -0.32% |
| 11/12 | 1,260 | 1,280 | 1,260 | 1,271 | -1.47% | 800 | 31億3644万 | +0.55% |
| 11/11 | 1,296 | 1,296 | 1,290 | 1,290 | +1.18% | 4,300 | 31億8333万 | +2.06% |
| 11/10 | 1,272 | 1,290 | 1,257 | 1,275 | +0.55% | 3,000 | 31億4631万 | +1.11% |
| 11/07 | 1,255 | 1,268 | 1,233 | 1,268 | +0.24% | 3,700 | 31億2904万 | +0.79% |
| 11/06 | 1,222 | 1,265 | 1,222 | 1,265 | +3.52% | 1,600 | 31億2164万 | +0.72% |
| 11/05 | 1,223 | 1,233 | 1,218 | 1,222 | -0.65% | 5,400 | 30億1552万 | -2.55% |
| 11/04 | 1,262 | 1,290 | 1,230 | 1,230 | -2.77% | 6,200 | 30億3527万 | -1.99% |
| 10/31 | 1,270 | 1,270 | 1,261 | 1,265 | -0.94% | 2,000 | 31億2164万 | +0.8% |
| 10/30 | 1,261 | 1,277 | 1,261 | 1,277 | +1.35% | 3,300 | 31億5125万 | +2% |
| 10/29 | 1,274 | 1,279 | 1,260 | 1,260 | -0.87% | 5,700 | 31億930万 | +0.88% |
| 10/28 | 1,281 | 1,310 | 1,271 | 1,271 | -1.24% | 3,900 | 31億3644万 | +2.09% |
| 10/27 | 1,292 | 1,292 | 1,283 | 1,287 | +0.08% | 1,300 | 31億7592万 | +3.62% |
| 10/24 | 1,290 | 1,292 | 1,286 | 1,286 | -0.62% | 1,500 | 31億7346万 | +3.96% |
| 10/23 | 1,290 | 1,294 | 1,270 | 1,294 | +0.15% | 800 | 31億9320万 | +5.03% |
| 10/22 | 1,300 | 1,303 | 1,242 | 1,292 | -0.15% | 6,400 | 31億8826万 | +5.3% |
| 10/21 | 1,281 | 1,294 | 1,256 | 1,294 | +1.65% | 3,900 | 31億9320万 | +5.89% |
| 10/20 | 1,265 | 1,288 | 1,254 | 1,273 | +3.5% | 6,300 | 31億4138万 | +4.6% |
| 10/17 | （IR情報）10:00 上場維持基準への適合に関するお知らせ |
| 10/17 | 1,223 | 1,230 | 1,223 | 1,230 | -1.2% | 800 | 30億3527万 | +1.4% |
| 10/16 | 1,215 | 1,245 | 1,212 | 1,245 | +2.22% | 3,500 | 30億7228万 | +2.89% |
| 10/15 | 1,193 | 1,221 | 1,193 | 1,218 | +1.84% | 1,800 | 30億565万 | +0.91% |
| 10/14 | 1,248 | 1,262 | 1,187 | 1,196 | -6.71% | 14,000 | 29億5136万 | -0.75% |
| 10/10 | 1,260 | 1,282 | 1,256 | 1,282 | +2.15% | 4,100 | 31億6359万 | +6.39% |
| 10/09 | 1,256 | 1,262 | 1,241 | 1,255 | -0.08% | 7,900 | 30億9696万 | +4.5% |
| 10/08 | 1,285 | 1,285 | 1,251 | 1,256 | -2.79% | 3,400 | 30億9943万 | +4.84% |
| 10/07 | 1,310 | 1,310 | 1,260 | 1,292 | +0.94% | 11,500 | 31億8826万 | +8.12% |
| 10/06 | 1,292 | 1,324 | 1,273 | 1,280 | +5.96% | 33,400 | 31億5865万 | +7.56% |
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。
