| 2026 |
| 03/09 | 518 | 523 | 502 | 520 | -2.8% | 69,400 | 32億3858万 | +3.79% |
| 03/06 | 520 | 557 | 520 | 535 | +0.94% | 208,200 | 33億3200万 | +7.21% |
| 03/05 | 495 | 540 | 495 | 530 | +8.83% | 179,400 | 33億86万 | +6.64% |
| 03/04 | 497 | 501 | 476 | 487 | -2.4% | 61,000 | 30億3305万 | -1.62% |
| 03/03 | 506 | 507 | 499 | 499 | -1.19% | 24,200 | 31億779万 | +1.01% |
| 03/02 | 515 | 515 | 503 | 505 | -2.32% | 32,700 | 31億4515万 | +2.23% |
| 02/27 | 509 | 517 | 508 | 517 | +1.17% | 12,900 | 32億1989万 | +4.66% |
| 02/26 | 512 | 516 | 509 | 511 | 0% | 43,800 | 31億8252万 | +3.86% |
| 02/25 | 520 | 520 | 510 | 511 | -0.39% | 29,400 | 31億8252万 | +3.86% |
| 02/24 | 520 | 520 | 512 | 513 | -1.72% | 20,400 | 31億9498万 | +4.48% |
| 02/20 | 527 | 532 | 512 | 522 | -0.38% | 26,400 | 32億5103万 | +6.53% |
| 02/19 | 511 | 532 | 508 | 524 | +2.54% | 52,900 | 32億6349万 | +7.16% |
| 02/18 | 503 | 513 | 503 | 511 | +1.79% | 28,400 | 31億8252万 | +4.93% |
| 02/17 | 500 | 502 | 495 | 502 | +2.45% | 53,200 | 31億2647万 | +3.29% |
| 02/16 | 499 | 500 | 490 | 490 | -0.61% | 70,300 | 30億5173万 | +1.03% |
| 02/13 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 496 | 496 | 480 | 493 | -0.4% | 65,000 | 30億7042万 | +1.65% |
| 02/12 | 498 | 498 | 489 | 495 | +1.02% | 60,300 | 30億8287万 | +2.27% |
| 02/10 | 482 | 495 | 480 | 490 | +1.66% | 26,400 | 30億5173万 | +1.45% |
| 02/09 | 487 | 489 | 480 | 482 | +0.42% | 39,300 | 30億191万 | 0% |
| 02/06 | 484 | 486 | 477 | 480 | 0% | 21,600 | 29億8945万 | -0.21% |
| 02/05 | 479 | 484 | 478 | 480 | 0% | 10,000 | 29億8945万 | -0.21% |
| 02/04 | 482 | 485 | 479 | 480 | -0.41% | 12,800 | 29億8945万 | 0% |
| 02/03 | 478 | 484 | 476 | 482 | +0.84% | 15,000 | 30億191万 | +0.63% |
| 02/02 | 476 | 488 | 473 | 478 | +0.42% | 26,700 | 29億7700万 | 0% |
| 01/30 | 473 | 477 | 473 | 476 | 0% | 6,100 | 29億6454万 | -0.21% |
| 01/29 | 479 | 479 | 472 | 476 | -0.63% | 13,000 | 29億6454万 | -0.21% |
| 01/28 | 482 | 483 | 479 | 479 | -0.62% | 9,100 | 29億8323万 | +0.63% |
| 01/27 | 481 | 485 | 481 | 482 | +0.21% | 5,200 | 30億191万 | +1.47% |
| 01/26 | 488 | 490 | 481 | 481 | -2.04% | 21,100 | 29億9568万 | +1.48% |
| 01/23 | 493 | 495 | 490 | 491 | -0.41% | 14,200 | 30億5796万 | +3.81% |
| 01/22 | 487 | 494 | 485 | 493 | +1.23% | 21,300 | 30億7042万 | +4.45% |
| 01/21 | 493 | 493 | 487 | 487 | -1.42% | 16,300 | 30億3305万 | +3.62% |
| 01/20 | 490 | 494 | 490 | 494 | +0.82% | 13,800 | 30億7665万 | +5.11% |
| 01/19 | （IR情報）17:00 ビジネス・サポート株式会社に対する債権の取立不能のおそれに関するお知らせ |
| 01/19 | 494 | 496 | 490 | 490 | -0.81% | 16,100 | 30億5173万 | +4.7% |
| 01/16 | 490 | 495 | 490 | 494 | +0.82% | 15,700 | 30億7665万 | +5.78% |
| 01/15 | 491 | 494 | 485 | 490 | 0% | 41,900 | 30億5173万 | +5.15% |
| 01/14 | 488 | 499 | 487 | 490 | +1.66% | 60,600 | 30億5173万 | +5.38% |
| 01/13 | 478 | 485 | 478 | 482 | +1.26% | 15,500 | 30億191万 | +4.1% |
| 01/09 | 479 | 481 | 475 | 476 | +0.21% | 8,400 | 29億6454万 | +3.03% |
| 01/08 | 477 | 482 | 472 | 475 | +0.21% | 29,400 | 29億5831万 | +3.04% |
| 01/07 | 472 | 478 | 472 | 474 | +0.21% | 21,300 | 29億5209万 | +3.04% |
| 01/06 | 465 | 477 | 465 | 473 | +1.72% | 36,100 | 29億4586万 | +3.05% |
| 01/05 | 467 | 468 | 458 | 465 | +0.22% | 21,300 | 28億9603万 | +1.53% |
| 2025 |
| 12/30 | 465 | 465 | 460 | 464 | -0.22% | 8,900 | 28億8981万 | +1.31% |
| 12/29 | 460 | 468 | 460 | 465 | +1.53% | 36,500 | 28億9603万 | +1.75% |
| 12/26 | 461 | 461 | 458 | 458 | -0.22% | 20,600 | 28億5244万 | +0.22% |
| 12/25 | 458 | 462 | 458 | 459 | +0.44% | 20,400 | 28億5866万 | +0.66% |
| 12/24 | 462 | 462 | 456 | 457 | -0.65% | 43,600 | 28億4621万 | +0.22% |
| 12/23 | 458 | 462 | 458 | 460 | +0.22% | 28,100 | 28億6489万 | +1.1% |
| 12/22 | 459 | 461 | 459 | 459 | -0.22% | 14,800 | 28億5866万 | +0.88% |
| 12/19 | 457 | 460 | 455 | 460 | +1.32% | 21,700 | 28億6489万 | +1.1% |
| 12/18 | 455 | 456 | 454 | 454 | -0.44% | 11,900 | 28億2752万 | -0.22% |
| 12/17 | 458 | 462 | 456 | 456 | -0.22% | 15,000 | 28億3998万 | +0.22% |
| 12/16 | 466 | 466 | 457 | 457 | -1.08% | 13,700 | 28億4621万 | +0.44% |
| 12/15 | 462 | 464 | 461 | 462 | +0.22% | 7,500 | 28億7735万 | +1.54% |
| 12/12 | 467 | 467 | 460 | 461 | -0.65% | 8,500 | 28億7112万 | +1.54% |
| 12/11 | 467 | 467 | 461 | 464 | -0.22% | 7,700 | 28億8981万 | +2.2% |
| 12/10 | 464 | 467 | 463 | 465 | +0.22% | 13,900 | 28億9603万 | +2.65% |
| 12/09 | 467 | 468 | 461 | 464 | -0.85% | 9,900 | 28億8981万 | +2.43% |
| 12/08 | 457 | 470 | 455 | 468 | +2.41% | 35,100 | 29億1472万 | +3.31% |
| 12/05 | 454 | 457 | 454 | 457 | +1.33% | 31,500 | 28億4621万 | +1.11% |
| 12/04 | 450 | 455 | 449 | 451 | +0.67% | 21,500 | 28億884万 | -0.22% |
| 12/03 | 449 | 450 | 448 | 448 | +0.22% | 7,100 | 27億9016万 | -1.1% |
| 12/02 | 453 | 456 | 444 | 447 | -1.11% | 37,800 | 27億8393万 | -1.54% |
| 12/01 | 455 | 455 | 450 | 452 | +0.44% | 12,100 | 28億1507万 | -0.66% |
| 11/28 | 451 | 458 | 450 | 450 | +0.22% | 54,900 | 28億261万 | -1.32% |
| 11/27 | 453 | 453 | 449 | 449 | -0.66% | 12,800 | 27億9638万 | -1.97% |
| 11/26 | 451 | 453 | 451 | 452 | +0.22% | 11,500 | 28億1507万 | -1.74% |
| 11/25 | 453 | 453 | 448 | 451 | -0.66% | 13,500 | 28億884万 | -2.59% |
| 11/21 | 444 | 454 | 444 | 454 | +1.79% | 24,100 | 28億2752万 | -2.16% |
| 11/20 | 446 | 449 | 445 | 446 | +0.22% | 27,300 | 27億7770万 | -4.29% |
| 11/19 | 445 | 446 | 441 | 445 | 0% | 23,500 | 27億7147万 | -4.51% |
| 11/18 | 454 | 454 | 434 | 445 | -1.98% | 74,400 | 27億7147万 | -4.3% |
| 11/17 | 454 | 455 | 449 | 454 | -0.44% | 41,000 | 28億2752万 | -2.37% |
| 11/14 | 456 | 459 | 452 | 456 | -1.08% | 30,600 | 28億3998万 | -1.94% |
| 11/13 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 11/13 | （IR情報）15:40 配当予想の修正(増配及び設立80周年記念配当)に関するお知らせ |
| 11/13 | 460 | 466 | 459 | 461 | +0.22% | 47,400 | 28億7112万 | -0.86% |
| 11/12 | 452 | 460 | 452 | 460 | +1.32% | 26,800 | 28億6489万 | -0.86% |
| 11/11 | 454 | 455 | 450 | 454 | -0.44% | 15,800 | 28億2752万 | -1.94% |
| 11/10 | 456 | 456 | 451 | 456 | +1.56% | 22,700 | 28億3998万 | -1.51% |
| 11/07 | 451 | 452 | 445 | 449 | -1.1% | 12,600 | 27億9638万 | -3.02% |
| 11/06 | 449 | 454 | 446 | 454 | +1.11% | 23,800 | 28億2752万 | -1.94% |
| 11/05 | 451 | 451 | 441 | 449 | -1.54% | 34,700 | 27億9638万 | -3.02% |
| 11/04 | 451 | 457 | 449 | 456 | +0.88% | 59,200 | 28億3998万 | -1.51% |
| 10/31 | 457 | 460 | 451 | 452 | -1.09% | 21,200 | 28億1507万 | -2.38% |
| 10/30 | 450 | 459 | 444 | 457 | +0.88% | 35,300 | 28億4621万 | -1.3% |
| 10/29 | 469 | 469 | 451 | 453 | -2.58% | 85,000 | 28億2130万 | -2.16% |
| 10/28 | 475 | 475 | 465 | 465 | -1.69% | 53,100 | 28億9603万 | +0.65% |
| 10/27 | 472 | 479 | 468 | 473 | -1.25% | 120,100 | 29億4586万 | +2.6% |
| 10/24 | 485 | 486 | 474 | 479 | -1.24% | 78,000 | 29億8323万 | +4.13% |
| 10/23 | 483 | 486 | 471 | 485 | +0.41% | 98,200 | 30億2059万 | +5.66% |
| 10/22 | （IR情報）17:00 ベトナム事務所開設に関するお知らせ |
| 10/22 | 493 | 497 | 472 | 483 | -3.98% | 207,400 | 30億814万 | +5.46% |
| 10/21 | 550 | 555 | 490 | 503 | -6.16% | 849,600 | 31億3270万 | +10.07% |
| 10/20 | 527 | 547 | 482 | 536 | +14.78% | 1,414,800 | 33億3822万 | +17.8% |
| 10/17 | 522 | 563 | 455 | 467 | -8.79% | 989,900 | 29億849万 | +3.55% |
| 10/16 | 462 | 518 | 458 | 512 | +16.89% | 865,700 | 31億8875万 | +13.53% |
| 10/15 | 423 | 439 | 422 | 438 | +3.79% | 17,000 | 27億2788万 | -2.23% |
| 10/14 | 438 | 444 | 408 | 422 | -5.17% | 33,800 | 26億2823万 | -6.01% |
| 10/10 | 451 | 451 | 443 | 445 | -1.98% | 13,100 | 27億7147万 | -1.11% |
| 10/09 | 450 | 454 | 450 | 454 | +0.22% | 4,900 | 28億2752万 | +0.89% |
| 10/08 | 449 | 461 | 448 | 453 | +1.12% | 14,000 | 28億2130万 | +0.89% |
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。
