| 2026 |
| 04/01 | 1,660 | 1,661 | 1,644 | 1,646 | +0.3% | 6,700 | 131億8939万 | -0.36% |
| 03/31 | 1,670 | 1,670 | 1,637 | 1,641 | -3.13% | 16,800 | 131億4933万 | -0.36% |
| 03/30 | 1,690 | 1,695 | 1,601 | 1,694 | -0.12% | 36,000 | 135億7402万 | +3.17% |
| 03/27 | 1,702 | 1,712 | 1,696 | 1,696 | -0.53% | 25,900 | 135億9004万 | +3.67% |
| 03/26 | （IR情報）15:10 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/26 | 1,700 | 1,705 | 1,695 | 1,705 | +0.53% | 17,100 | 136億6216万 | +4.73% |
| 03/25 | （IR情報）15:00 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 03/25 | 1,697 | 1,707 | 1,695 | 1,696 | -0.06% | 12,100 | 135億9004万 | +4.69% |
| 03/24 | 1,705 | 1,710 | 1,689 | 1,697 | 0% | 14,600 | 135億9806万 | +5.21% |
| 03/23 | 1,698 | 1,700 | 1,688 | 1,697 | -0.06% | 12,400 | 135億9806万 | +5.73% |
| 03/19 | 1,694 | 1,710 | 1,690 | 1,698 | +0.24% | 11,700 | 136億607万 | +6.32% |
| 03/18 | 1,695 | 1,697 | 1,688 | 1,694 | -0.06% | 7,600 | 135億7402万 | +6.61% |
| 03/17 | 1,692 | 1,699 | 1,687 | 1,695 | +0.18% | 8,600 | 135億8203万 | +7.14% |
| 03/16 | 1,700 | 1,700 | 1,692 | 1,692 | -0.47% | 7,800 | 135億5799万 | +7.5% |
| 03/13 | 1,709 | 1,712 | 1,700 | 1,700 | -0.12% | 8,800 | 136億2210万 | +8.56% |
| 03/12 | 1,709 | 1,710 | 1,700 | 1,702 | -0.41% | 10,600 | 136億3812万 | +9.24% |
| 03/11 | 1,676 | 1,712 | 1,675 | 1,709 | +2.95% | 20,700 | 136億9421万 | +10.26% |
| 03/10 | 1,620 | 1,660 | 1,620 | 1,660 | +3.17% | 16,900 | 133億158万 | +7.72% |
| 03/09 | 1,614 | 1,620 | 1,596 | 1,609 | -1.05% | 24,100 | 128億9291万 | +4.82% |
| 03/06 | 1,630 | 1,635 | 1,612 | 1,626 | -0.67% | 8,400 | 130億2913万 | +6.21% |
| 03/05 | 1,570 | 1,637 | 1,570 | 1,637 | +4.67% | 32,800 | 131億1728万 | +7.27% |
| 03/04 | （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3月31日) |
| 03/04 | 1,572 | 1,573 | 1,547 | 1,564 | -0.7% | 29,300 | 125億3233万 | +2.89% |
| 03/03 | 1,584 | 1,584 | 1,571 | 1,575 | +0.51% | 17,500 | 126億2047万 | +3.82% |
| 03/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,576 | 1,582 | 1,555 | 1,567 | -1.32% | 26,600 | 125億5637万 | +3.5% |
| 02/27 | 1,563 | 1,590 | 1,563 | 1,588 | +1.79% | 19,000 | 127億2464万 | +5.1% |
| 02/26 | 1,545 | 1,560 | 1,542 | 1,560 | +1.17% | 14,400 | 125億28万 | +3.52% |
| 02/25 | 1,537 | 1,542 | 1,535 | 1,542 | +0.72% | 10,100 | 123億5604万 | +2.53% |
| 02/24 | 1,530 | 1,535 | 1,530 | 1,531 | +0.26% | 6,900 | 122億6790万 | +1.93% |
| 02/20 | 1,533 | 1,533 | 1,526 | 1,527 | -0.33% | 5,700 | 122億3585万 | +1.8% |
| 02/19 | 1,504 | 1,534 | 1,503 | 1,532 | +1.79% | 9,000 | 122億7591万 | +2.27% |
| 02/18 | 1,500 | 1,505 | 1,500 | 1,505 | 0% | 5,900 | 120億5956万 | +0.53% |
| 02/17 | 1,505 | 1,505 | 1,503 | 1,505 | +0.13% | 3,800 | 120億5956万 | +0.6% |
| 02/16 | 1,505 | 1,505 | 1,501 | 1,503 | 0% | 4,500 | 120億4353万 | +0.54% |
| 02/13 | （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) |
| 02/13 | 1,502 | 1,508 | 1,500 | 1,503 | +0.07% | 10,200 | 120億4353万 | +0.54% |
| 02/12 | 1,502 | 1,503 | 1,496 | 1,502 | 0% | 9,600 | 120億3552万 | +0.47% |
| 02/10 | 1,502 | 1,502 | 1,500 | 1,502 | 0% | 3,100 | 120億3552万 | +0.47% |
| 02/09 | 1,502 | 1,502 | 1,497 | 1,502 | +0.2% | 4,900 | 120億3552万 | +0.47% |
| 02/06 | 1,502 | 1,502 | 1,496 | 1,499 | -0.13% | 3,100 | 120億1148万 | +0.2% |
| 02/05 | （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3月31日) |
| 02/05 | 1,500 | 1,502 | 1,497 | 1,501 | +0.13% | 3,100 | 120億2751万 | +0.27% |
| 02/04 | 1,504 | 1,504 | 1,495 | 1,499 | -0.13% | 7,000 | 120億1148万 | +0.13% |
| 02/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/03 | 1,493 | 1,503 | 1,493 | 1,501 | +0.54% | 4,600 | 120億2751万 | +0.4% |
| 02/02 | 1,500 | 1,500 | 1,485 | 1,493 | -0.4% | 37,900 | 119億6340万 | 0% |
| 01/30 | 1,503 | 1,503 | 1,491 | 1,499 | -0.27% | 7,500 | 120億1148万 | +0.47% |
| 01/29 | 1,501 | 1,503 | 1,500 | 1,503 | +0.13% | 3,700 | 120億4353万 | +0.94% |
| 01/28 | 1,500 | 1,505 | 1,500 | 1,501 | +0.2% | 6,700 | 120億2751万 | +0.94% |
| 01/27 | 1,495 | 1,498 | 1,495 | 1,498 | +0.27% | 5,400 | 120億347万 | +0.94% |
| 01/26 | 1,492 | 1,494 | 1,491 | 1,494 | +0.07% | 2,900 | 119億7142万 | +0.88% |
| 01/23 | 1,492 | 1,493 | 1,491 | 1,493 | +0.47% | 2,100 | 119億6340万 | +0.95% |
| 01/22 | 1,491 | 1,492 | 1,485 | 1,486 | -0.34% | 4,200 | 119億731万 | +0.61% |
| 01/21 | 1,490 | 1,491 | 1,488 | 1,491 | 0% | 4,600 | 119億4738万 | +1.15% |
| 01/20 | 1,490 | 1,494 | 1,487 | 1,491 | +0.27% | 6,000 | 119億4738万 | +1.29% |
| 01/19 | 1,486 | 1,490 | 1,486 | 1,487 | +0.07% | 3,400 | 119億1533万 | +1.16% |
| 01/16 | 1,487 | 1,489 | 1,483 | 1,486 | +0.2% | 3,000 | 119億731万 | +1.23% |
| 01/15 | 1,488 | 1,488 | 1,483 | 1,483 | -0.34% | 3,400 | 118億8327万 | +1.16% |
| 01/14 | 1,486 | 1,490 | 1,485 | 1,488 | +0.13% | 3,700 | 119億2334万 | +1.71% |
| 01/13 | 1,492 | 1,494 | 1,480 | 1,486 | -0.4% | 7,900 | 119億731万 | +1.71% |
| 01/09 | 1,494 | 1,496 | 1,491 | 1,492 | -0.13% | 1,500 | 119億5539万 | +2.26% |
| 01/08 | 1,496 | 1,500 | 1,494 | 1,494 | -0.2% | 2,200 | 119億7142万 | +2.54% |
| 01/07 | （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3月31日) |
| 01/07 | 1,505 | 1,506 | 1,497 | 1,497 | -0.53% | 6,000 | 119億9546万 | +2.96% |
| 01/06 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 01/06 | 1,510 | 1,513 | 1,503 | 1,505 | -0.33% | 4,900 | 120億5956万 | +3.72% |
| 01/05 | 1,525 | 1,531 | 1,510 | 1,510 | -0.98% | 9,600 | 120億9963万 | +4.28% |
| 2025 |
| 12/30 | 1,527 | 1,563 | 1,524 | 1,525 | +0.07% | 12,500 | 122億1982万 | +5.54% |
| 12/29 | 1,500 | 1,527 | 1,493 | 1,524 | +2.49% | 15,700 | 122億1181万 | +5.76% |
| 12/26 | （5%ルール）キャピタル・マネジメント（5.01%） |
| 12/26 | 1,477 | 1,487 | 1,460 | 1,487 | +1.23% | 13,000 | 119億1533万 | +3.41% |
| 12/25 | 1,458 | 1,469 | 1,448 | 1,469 | +1.59% | 7,100 | 117億7109万 | +2.16% |
| 12/24 | 1,439 | 1,461 | 1,439 | 1,446 | -0.48% | 7,800 | 115億8679万 | +0.49% |
| 12/23 | 1,440 | 1,453 | 1,438 | 1,453 | +0.76% | 17,400 | 116億4288万 | +1.11% |
| 12/22 | 1,430 | 1,445 | 1,430 | 1,442 | +0.49% | 14,600 | 115億5474万 | +0.42% |
| 12/19 | 1,430 | 1,435 | 1,427 | 1,435 | +0.35% | 4,200 | 114億9865万 | 0% |
| 12/18 | 1,416 | 1,433 | 1,416 | 1,430 | -0.28% | 11,100 | 114億5859万 | -0.28% |
| 12/17 | 1,432 | 1,436 | 1,427 | 1,434 | +0.14% | 4,200 | 114億9064万 | 0% |
| 12/16 | 1,432 | 1,437 | 1,430 | 1,432 | -0.56% | 4,200 | 114億7461万 | -0.07% |
| 12/15 | 1,434 | 1,440 | 1,425 | 1,440 | +0.42% | 11,800 | 115億3872万 | +0.49% |
| 12/12 | 1,436 | 1,436 | 1,430 | 1,434 | +0.07% | 2,800 | 114億9064万 | +0.14% |
| 12/11 | 1,435 | 1,438 | 1,429 | 1,433 | +0.07% | 2,700 | 114億8262万 | +0.07% |
| 12/10 | 1,440 | 1,442 | 1,432 | 1,432 | -0.35% | 3,500 | 114億7461万 | 0% |
| 12/09 | 1,430 | 1,437 | 1,421 | 1,437 | +0.42% | 7,100 | 115億1468万 | +0.35% |
| 12/08 | 1,432 | 1,432 | 1,429 | 1,431 | 0% | 3,600 | 114億6660万 | -0.07% |
| 12/05 | 1,430 | 1,431 | 1,425 | 1,431 | +0.07% | 3,600 | 114億6660万 | 0% |
| 12/04 | 1,430 | 1,435 | 1,425 | 1,430 | 0% | 5,200 | 114億5859万 | -0.07% |
| 12/03 | （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3月31日) |
| 12/03 | 1,425 | 1,434 | 1,425 | 1,430 | -0.14% | 4,200 | 114億5859万 | 0% |
| 12/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/02 | 1,432 | 1,432 | 1,422 | 1,432 | 0% | 4,800 | 114億7461万 | +0.21% |
| 12/01 | 1,420 | 1,435 | 1,420 | 1,432 | +0.49% | 7,000 | 114億7461万 | +0.28% |
| 11/28 | 1,431 | 1,432 | 1,421 | 1,425 | -0.49% | 7,800 | 114億1852万 | -0.14% |
| 11/27 | 1,430 | 1,440 | 1,430 | 1,432 | +0.28% | 2,700 | 114億7461万 | +0.42% |
| 11/26 | 1,435 | 1,437 | 1,426 | 1,428 | -0.49% | 10,500 | 114億4256万 | +0.21% |
| 11/25 | 1,440 | 1,446 | 1,430 | 1,435 | -1.1% | 8,300 | 114億9865万 | +0.77% |
| 11/21 | 1,472 | 1,475 | 1,451 | 1,451 | -2.36% | 8,000 | 116億2686万 | +1.97% |
| 11/20 | 1,482 | 1,513 | 1,469 | 1,486 | +0.27% | 25,600 | 119億731万 | +4.57% |
| 11/19 | 1,419 | 1,510 | 1,417 | 1,482 | +5.11% | 68,000 | 118億7526万 | +4.59% |
| 11/18 | 1,403 | 1,422 | 1,403 | 1,410 | -0.28% | 16,300 | 112億9833万 | -0.28% |
| 11/17 | 1,412 | 1,422 | 1,408 | 1,414 | -0.49% | 7,900 | 113億3038万 | 0% |
| 11/14 | 1,405 | 1,421 | 1,400 | 1,421 | +0.85% | 10,300 | 113億8647万 | +0.57% |
| 11/13 | 1,406 | 1,414 | 1,406 | 1,409 | -0.77% | 9,900 | 112億9031万 | -0.28% |
| 11/12 | （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) |
| 11/12 | 1,420 | 1,427 | 1,411 | 1,420 | -0.42% | 12,700 | 113億7846万 | +0.57% |
| 11/11 | 1,419 | 1,426 | 1,414 | 1,426 | +0.14% | 8,500 | 114億2653万 | +1.06% |
| 11/10 | 1,420 | 1,425 | 1,417 | 1,424 | +0.28% | 13,700 | 114億1051万 | +0.99% |
| 11/07 | 1,432 | 1,432 | 1,414 | 1,420 | -0.84% | 3,300 | 113億7846万 | +0.78% |
| 11/06 | 1,418 | 1,432 | 1,415 | 1,432 | +0.42% | 8,000 | 114億7461万 | +1.7% |
| 11/05 | （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3月31日) |
| 11/05 | 1,420 | 1,427 | 1,415 | 1,426 | -0.07% | 8,100 | 114億2653万 | +1.35% |
| 11/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 11/04 | 1,448 | 1,448 | 1,419 | 1,427 | -1.45% | 25,400 | 114億3455万 | +1.57% |
| 10/31 | 1,414 | 1,450 | 1,414 | 1,448 | +2.4% | 37,200 | 116億282万 | +3.06% |
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。
