| 2026 |
| 04/02 | 2,133 | 2,148 | 2,099 | 2,099 | -0.71% | 5,600 | 165億861万 | -0.19% |
| 04/01 | 2,087 | 2,137 | 2,087 | 2,114 | +1.59% | 2,400 | 166億2658万 | +0.62% |
| 03/31 | 2,084 | 2,110 | 2,080 | 2,081 | -0.14% | 9,600 | 163億6704万 | -0.76% |
| 03/30 | 2,041 | 2,120 | 2,031 | 2,084 | -2.21% | 15,400 | 163億9063万 | -0.53% |
| 03/27 | 2,098 | 2,150 | 2,095 | 2,131 | +1.48% | 10,000 | 167億6029万 | +1.86% |
| 03/26 | 2,165 | 2,166 | 2,083 | 2,100 | -2.33% | 5,000 | 165億1647万 | +0.57% |
| 03/25 | 2,120 | 2,150 | 2,120 | 2,150 | +1.8% | 10,300 | 169億972万 | +3.17% |
| 03/24 | 2,129 | 2,129 | 2,105 | 2,112 | +1.05% | 6,300 | 166億1085万 | +1.64% |
| 03/23 | 2,070 | 2,100 | 2,070 | 2,090 | -0.95% | 15,400 | 164億3782万 | +0.77% |
| 03/19 | 2,107 | 2,117 | 2,098 | 2,110 | 0% | 3,100 | 165億9512万 | +1.83% |
| 03/18 | 2,120 | 2,120 | 2,110 | 2,110 | +0.43% | 900 | 165億9512万 | +2.03% |
| 03/17 | 2,098 | 2,117 | 2,085 | 2,101 | +0.05% | 7,500 | 165億2434万 | +1.69% |
| 03/16 | 2,069 | 2,118 | 2,069 | 2,100 | +0.05% | 4,600 | 165億1647万 | +1.79% |
| 03/13 | 2,098 | 2,099 | 2,098 | 2,099 | +0.05% | 800 | 165億861万 | +1.89% |
| 03/12 | 2,100 | 2,107 | 2,098 | 2,098 | -0.47% | 4,600 | 165億74万 | +1.94% |
| 03/11 | 2,102 | 2,126 | 2,102 | 2,108 | +0.33% | 3,500 | 165億7939万 | +2.63% |
| 03/10 | 2,086 | 2,109 | 2,073 | 2,101 | +1.84% | 3,300 | 165億2434万 | +2.49% |
| 03/09 | 2,062 | 2,073 | 2,041 | 2,063 | -2.32% | 9,700 | 162億2547万 | +0.78% |
| 03/06 | 2,092 | 2,112 | 2,075 | 2,112 | +0.52% | 5,800 | 166億1085万 | +3.18% |
| 03/05 | 2,107 | 2,130 | 2,082 | 2,101 | +1.35% | 31,300 | 165億2434万 | +2.74% |
| 03/04 | 2,027 | 2,080 | 2,027 | 2,073 | -0.19% | 33,100 | 163億412万 | +1.42% |
| 03/03 | 2,115 | 2,116 | 2,077 | 2,077 | -1.8% | 10,200 | 163億3558万 | +1.61% |
| 03/02 | 2,105 | 2,134 | 2,104 | 2,115 | -1.58% | 7,400 | 166億3445万 | +3.47% |
| 02/27 | 2,089 | 2,150 | 2,086 | 2,149 | +2.87% | 11,000 | 169億186万 | +5.24% |
| 02/26 | 2,044 | 2,089 | 2,044 | 2,089 | +1.75% | 1,700 | 164億2996万 | +2.45% |
| 02/25 | 2,034 | 2,088 | 2,034 | 2,053 | +1.68% | 8,700 | 161億4682万 | +0.74% |
| 02/24 | 2,047 | 2,047 | 2,007 | 2,019 | -0.25% | 8,400 | 158億7941万 | -0.93% |
| 02/20 | 2,035 | 2,039 | 2,007 | 2,024 | -0.1% | 2,600 | 159億1873万 | -0.74% |
| 02/19 | 2,038 | 2,040 | 2,001 | 2,026 | +0.7% | 7,300 | 159億3446万 | -0.59% |
| 02/18 | 2,013 | 2,020 | 2,001 | 2,012 | +0.7% | 15,800 | 158億2435万 | -1.23% |
| 02/17 | 2,021 | 2,021 | 1,995 | 1,998 | -0.35% | 10,800 | 157億1425万 | -1.96% |
| 02/16 | 2,019 | 2,025 | 2,002 | 2,005 | -0.69% | 15,400 | 157億6930万 | -1.62% |
| 02/13 | 2,035 | 2,035 | 2,012 | 2,019 | -0.54% | 4,400 | 158億7941万 | -0.93% |
| 02/12 | 2,035 | 2,084 | 2,016 | 2,030 | +0.35% | 12,500 | 159億6592万 | -0.39% |
| 02/10 | 2,022 | 2,044 | 2,020 | 2,023 | -1.32% | 6,100 | 159億1087万 | -0.74% |
| 02/09 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,061 | 2,073 | 2,005 | 2,050 | +1.03% | 18,400 | 161億2322万 | +0.59% |
| 02/06 | 2,028 | 2,029 | 2,015 | 2,029 | +0.3% | 3,900 | 159億5806万 | -0.29% |
| 02/05 | 2,044 | 2,044 | 2,023 | 2,023 | -1.03% | 2,100 | 159億1087万 | -0.49% |
| 02/04 | 2,006 | 2,044 | 1,997 | 2,044 | +1.79% | 6,100 | 160億7603万 | +0.64% |
| 02/03 | 2,017 | 2,031 | 2,005 | 2,008 | +0.45% | 4,400 | 157億9289万 | -0.99% |
| 02/02 | 2,046 | 2,046 | 1,998 | 1,999 | -2.11% | 7,400 | 157億2211万 | -1.38% |
| 01/30 | 2,050 | 2,060 | 2,037 | 2,042 | -0.97% | 2,600 | 160億6030万 | +0.79% |
| 01/29 | 2,075 | 2,075 | 2,061 | 2,062 | +0.1% | 900 | 162億1760万 | +1.93% |
| 01/28 | 2,072 | 2,072 | 2,053 | 2,060 | -0.77% | 1,100 | 162億187万 | +2.08% |
| 01/27 | 2,055 | 2,076 | 2,055 | 2,076 | +0.24% | 1,400 | 163億2771万 | +3.08% |
| 01/26 | 2,053 | 2,078 | 2,052 | 2,071 | -0.1% | 5,700 | 162億8839万 | +3.09% |
| 01/23 | 2,080 | 2,088 | 2,070 | 2,073 | +0.14% | 7,100 | 163億412万 | +3.44% |
| 01/22 | 2,070 | 2,075 | 2,053 | 2,070 | 0% | 2,800 | 162億8052万 | +3.55% |
| 01/21 | 2,070 | 2,070 | 2,054 | 2,070 | -0.14% | 1,700 | 162億8052万 | +3.81% |
| 01/20 | 2,063 | 2,073 | 2,037 | 2,073 | +1.42% | 5,600 | 163億412万 | +4.22% |
| 01/19 | 2,036 | 2,044 | 2,033 | 2,044 | +0.54% | 5,400 | 160億7603万 | +3.02% |
| 01/16 | 2,033 | 2,038 | 2,015 | 2,033 | +0.99% | 7,500 | 159億8952万 | +2.62% |
| 01/15 | 2,006 | 2,018 | 2,006 | 2,013 | +0.15% | 1,500 | 158億3222万 | +1.82% |
| 01/14 | 2,026 | 2,026 | 2,010 | 2,010 | -0.79% | 6,000 | 158億862万 | +1.77% |
| 01/13 | 2,000 | 2,028 | 1,996 | 2,026 | +1.3% | 21,300 | 159億3446万 | +2.69% |
| 01/09 | 2,012 | 2,013 | 2,000 | 2,000 | -0.6% | 4,900 | 157億2998万 | +1.52% |
| 01/08 | 2,011 | 2,012 | 2,011 | 2,012 | -0.15% | 700 | 158億2435万 | +2.24% |
| 01/07 | 2,031 | 2,049 | 2,015 | 2,015 | -0.69% | 7,300 | 158億4795万 | +2.44% |
| 01/06 | 2,007 | 2,029 | 2,007 | 2,029 | +0.69% | 3,300 | 159億5806万 | +3.31% |
| 01/05 | 1,990 | 2,027 | 1,983 | 2,015 | +1.72% | 10,300 | 158億4795万 | +2.75% |
| 2025 |
| 12/30 | 1,987 | 1,987 | 1,970 | 1,981 | -0.05% | 1,600 | 155億8054万 | +1.17% |
| 12/29 | 1,973 | 1,983 | 1,972 | 1,982 | +0.76% | 3,400 | 155億8841万 | +1.33% |
| 12/26 | 1,971 | 1,974 | 1,966 | 1,967 | -0.35% | 2,900 | 154億7043万 | +0.72% |
| 12/25 | 1,984 | 1,984 | 1,968 | 1,974 | +0.1% | 6,000 | 155億2549万 | +1.23% |
| 12/24 | 1,957 | 1,972 | 1,952 | 1,972 | +0.1% | 3,100 | 155億976万 | +1.28% |
| 12/23 | 1,975 | 1,975 | 1,967 | 1,970 | -0.15% | 3,000 | 154億9403万 | +1.34% |
| 12/22 | 1,943 | 1,973 | 1,943 | 1,973 | +1.6% | 2,600 | 155億1762万 | +1.6% |
| 12/19 | 1,945 | 1,953 | 1,940 | 1,942 | -0.51% | 5,200 | 152億7381万 | +0.1% |
| 12/18 | 1,950 | 1,965 | 1,950 | 1,952 | +0.05% | 1,400 | 153億5246万 | +0.57% |
| 12/17 | 1,947 | 1,954 | 1,947 | 1,951 | +0.15% | 800 | 153億4459万 | +0.46% |
| 12/16 | 1,950 | 1,961 | 1,948 | 1,948 | -0.26% | 3,700 | 153億2100万 | +0.21% |
| 12/15 | 1,945 | 1,960 | 1,945 | 1,953 | -0.05% | 2,300 | 153億6032万 | +0.46% |
| 12/12 | 1,940 | 1,958 | 1,940 | 1,954 | +0.72% | 7,100 | 153億6819万 | +0.62% |
| 12/11 | 1,950 | 1,952 | 1,940 | 1,940 | -0.51% | 5,800 | 152億5808万 | -0.05% |
| 12/10 | 1,951 | 1,955 | 1,950 | 1,950 | -0.05% | 900 | 153億3673万 | +0.46% |
| 12/09 | 1,961 | 1,961 | 1,930 | 1,951 | +0.15% | 11,800 | 153億4459万 | +0.41% |
| 12/08 | 1,931 | 1,963 | 1,931 | 1,948 | -0.26% | 6,300 | 153億2100万 | +0.26% |
| 12/05 | 1,952 | 1,967 | 1,952 | 1,953 | -0.56% | 5,500 | 153億6032万 | +0.57% |
| 12/04 | 1,952 | 1,966 | 1,947 | 1,964 | +0.2% | 4,700 | 154億4684万 | +1.29% |
| 12/03 | 1,967 | 1,970 | 1,960 | 1,960 | +0.51% | 1,800 | 154億1538万 | +1.29% |
| 12/02 | 1,980 | 1,980 | 1,950 | 1,950 | -1.02% | 6,000 | 153億3673万 | +0.98% |
| 12/01 | 1,957 | 1,980 | 1,957 | 1,970 | +0.66% | 2,400 | 154億9403万 | +2.18% |
| 11/28 | 1,952 | 1,969 | 1,952 | 1,957 | +0.26% | 1,500 | 153億9178万 | +1.66% |
| 11/27 | 1,959 | 1,966 | 1,933 | 1,952 | +0.77% | 14,300 | 153億5246万 | +1.56% |
| 11/26 | 1,946 | 1,951 | 1,920 | 1,937 | +0.62% | 9,600 | 152億3448万 | +0.94% |
| 11/25 | 1,916 | 1,938 | 1,900 | 1,925 | +0.94% | 12,400 | 151億4010万 | +0.47% |
| 11/21 | 1,894 | 1,916 | 1,894 | 1,907 | +0.69% | 4,200 | 149億9853万 | -0.31% |
| 11/20 | 1,910 | 1,923 | 1,894 | 1,894 | -0.32% | 5,400 | 148億9629万 | -0.89% |
| 11/19 | 1,895 | 1,927 | 1,895 | 1,900 | +0.37% | 4,500 | 149億4348万 | -0.47% |
| 11/18 | 1,907 | 1,911 | 1,888 | 1,893 | -1.61% | 12,000 | 148億8842万 | -0.58% |
| 11/17 | 1,949 | 1,949 | 1,900 | 1,924 | -0.31% | 13,000 | 151億3224万 | +1.16% |
| 11/14 | 1,965 | 1,965 | 1,926 | 1,930 | -1.88% | 4,300 | 151億7943万 | +1.63% |
| 11/13 | 1,968 | 1,976 | 1,967 | 1,967 | -0.1% | 5,900 | 154億7043万 | +3.8% |
| 11/12 | 1,982 | 1,997 | 1,950 | 1,969 | -2.14% | 21,400 | 154億8616万 | +4.18% |
| 11/11 | （IR情報）14:40 株主優待制度の拡充に関するお知らせ |
| 11/11 | （IR情報）14:40 株主還元方針の変更に関するお知らせ |
| 11/11 | （IR情報）14:40 「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
| 11/11 | （IR情報）14:40 2026年3月期第2四半期(中間期)決算発表資料 |
| 11/11 | （IR情報）14:40 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 | 1,935 | 2,080 | 1,921 | 2,012 | +4.09% | 54,900 | 158億2435万 | +6.74% |
| 11/10 | 1,900 | 1,947 | 1,900 | 1,933 | +1.74% | 4,300 | 152億302万 | +2.98% |
| 11/07 | 1,915 | 1,921 | 1,877 | 1,900 | -1.61% | 17,200 | 149億4348万 | +1.5% |
| 11/06 | 1,950 | 1,963 | 1,931 | 1,931 | -0.82% | 4,100 | 151億8729万 | +3.37% |
| 11/05 | 1,990 | 1,990 | 1,920 | 1,947 | -2.6% | 25,800 | 153億1313万 | +4.45% |
| 11/04 | 1,966 | 2,000 | 1,941 | 1,999 | +2.2% | 21,500 | 157億2211万 | +7.3% |
| 10/30 | （IR情報）15:00 2026年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ |
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。
