| 2026 |
| 07/13 | 1,519 | 1,519 | 1,506 | 1,518 | -0.07% | 10,100 | 122億1458万 | -3.98% |
| 07/10 | 1,520 | 1,520 | 1,501 | 1,519 | +1.27% | 4,100 | 122億2263万 | -4.41% |
| 07/09 | 1,504 | 1,515 | 1,500 | 1,500 | -1.45% | 7,800 | 120億6975万 | -6.19% |
| 07/08 | 1,526 | 1,553 | 1,522 | 1,522 | -0.26% | 2,700 | 122億4677万 | -5.41% |
| 07/07 | 1,527 | 1,528 | 1,526 | 1,526 | -0.65% | 1,300 | 122億7895万 | -5.69% |
| 07/06 | 1,535 | 1,540 | 1,531 | 1,536 | -0.71% | 4,100 | 123億5942万 | -5.59% |
| 07/03 | 1,531 | 1,547 | 1,523 | 1,547 | +0.45% | 1,700 | 124億4793万 | -5.67% |
| 07/02 | 1,539 | 1,545 | 1,539 | 1,540 | 0% | 1,500 | 123億9161万 | -6.72% |
| 07/01 | 1,547 | 1,547 | 1,540 | 1,540 | -0.71% | 1,500 | 123億9161万 | -7.28% |
| 06/30 | 1,546 | 1,584 | 1,545 | 1,551 | +0.32% | 1,900 | 124億8012万 | -7.4% |
| 06/29 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/29 | 1,560 | 1,560 | 1,545 | 1,546 | -1.09% | 1,400 | 124億3988万 | -8.36% |
| 06/26 | 1,595 | 1,595 | 1,563 | 1,563 | -2.01% | 15,100 | 125億7667万 | -7.95% |
| 06/25 | 1,562 | 1,599 | 1,559 | 1,595 | +2.31% | 3,900 | 128億3416万 | -6.62% |
| 06/24 | 1,539 | 1,559 | 1,539 | 1,559 | -0.06% | 1,500 | 125億4449万 | -9.2% |
| 06/23 | 1,586 | 1,586 | 1,560 | 1,560 | -2.01% | 1,800 | 125億5254万 | -9.77% |
| 06/22 | 1,603 | 1,603 | 1,592 | 1,592 | -0.25% | 1,900 | 128億1002万 | -8.56% |
| 06/19 | 1,595 | 1,600 | 1,595 | 1,596 | +0.31% | 700 | 128億4221万 | -8.96% |
| 06/18 | 1,602 | 1,602 | 1,591 | 1,591 | -0.69% | 2,900 | 128億198万 | -9.81% |
| 06/17 | 1,616 | 1,616 | 1,602 | 1,602 | -1.54% | 2,400 | 128億9049万 | -9.9% |
| 06/16 | 1,640 | 1,640 | 1,627 | 1,627 | -0.79% | 3,100 | 130億9165万 | -9.11% |
| 06/15 | 1,670 | 1,670 | 1,640 | 1,640 | -2.96% | 4,400 | 131億9626万 | -8.94% |
| 06/12 | 1,666 | 1,690 | 1,641 | 1,690 | +1.56% | 2,200 | 135億9858万 | -6.73% |
| 06/11 | 1,684 | 1,685 | 1,664 | 1,664 | -1.19% | 1,300 | 133億8937万 | -8.52% |
| 06/10 | 1,720 | 1,721 | 1,684 | 1,684 | -2.09% | 2,000 | 135億5030万 | -7.83% |
| 06/09 | 1,723 | 1,727 | 1,720 | 1,720 | -0.12% | 2,200 | 138億3998万 | -6.27% |
| 06/08 | 1,724 | 1,728 | 1,722 | 1,722 | -1.71% | 1,600 | 138億5607万 | -6.51% |
| 06/05 | 1,754 | 1,754 | 1,752 | 1,752 | -0.17% | 800 | 140億9746万 | -5.3% |
| 06/04 | 1,750 | 1,759 | 1,750 | 1,755 | -0.34% | 900 | 141億2160万 | -5.49% |
| 06/03 | 1,753 | 1,761 | 1,753 | 1,761 | +0.57% | 200 | 141億6988万 | -5.37% |
| 06/02 | 1,810 | 1,810 | 1,728 | 1,751 | -5.35% | 1,200 | 140億8942万 | -6.06% |
| 06/01 | 1,850 | 1,850 | 1,850 | 1,850 | +2.1% | 300 | 148億8602万 | -0.8% |
| 05/29 | 1,851 | 1,851 | 1,811 | 1,812 | 0% | 1,200 | 145億8025万 | -2.69% |
| 05/28 | 1,890 | 1,890 | 1,812 | 1,812 | -3.77% | 4,900 | 145億8025万 | -2.69% |
| 05/27 | 1,868 | 1,899 | 1,868 | 1,883 | +2.45% | 1,500 | 151億5155万 | +1.02% |
| 05/26 | 1,840 | 1,841 | 1,838 | 1,838 | +0.55% | 1,200 | 147億8946万 | -1.29% |
| 05/25 | 1,816 | 1,828 | 1,816 | 1,828 | +0.66% | 400 | 147億900万 | -1.83% |
| 05/22 | 1,820 | 1,820 | 1,801 | 1,816 | -0.6% | 400 | 146億1244万 | -2.42% |
| 05/21 | 1,827 | 1,829 | 1,827 | 1,827 | -1.77% | 400 | 147億95万 | -1.88% |
| 05/20 | 1,860 | 1,860 | 1,860 | 1,860 | -0.05% | 400 | 149億6649万 | -0.11% |
| 05/19 | 1,885 | 1,885 | 1,861 | 1,861 | -1.06% | 800 | 149億7453万 | -0.05% |
| 05/18 | 1,882 | 1,882 | 1,881 | 1,881 | -0.05% | 200 | 151億3546万 | +1.02% |
| 05/15 | 1,925 | 1,925 | 1,882 | 1,882 | -2.23% | 400 | 151億4351万 | +1.02% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 1,925 | 1,925 | 1,925 | 1,925 | +0.52% | 1,900 | 154億8951万 | +3.27% |
| 05/13 | 1,906 | 1,925 | 1,906 | 1,915 | +0.47% | 1,500 | 154億904万 | +2.74% |
| 05/12 | 1,900 | 1,918 | 1,900 | 1,906 | +0.32% | 600 | 153億3662万 | +2.31% |
| 05/11 | 1,899 | 1,900 | 1,873 | 1,900 | +2.21% | 300 | 152億8835万 | +2.15% |
| 05/07 | 1,840 | 1,879 | 1,840 | 1,859 | -1.12% | 1,000 | 149億5844万 | +0.05% |
| 05/01 | 1,881 | 1,881 | 1,880 | 1,880 | -0.05% | 200 | 151億2742万 | +1.13% |
| 04/30 | 1,881 | 1,881 | 1,881 | 1,881 | -1% | 100 | 151億3546万 | +1.24% |
| 04/28 | 1,899 | 1,900 | 1,883 | 1,900 | -0.94% | 600 | 152億8835万 | +2.32% |
| 04/27 | 1,920 | 1,920 | 1,918 | 1,918 | -0.1% | 3,700 | 154億3318万 | +3.34% |
| 04/24 | 1,867 | 1,920 | 1,867 | 1,920 | +2.84% | 400 | 154億4928万 | +3.56% |
| 04/23 | （IR情報）14:00 人事異動に関するお知らせ |
| 04/23 | 1,867 | 1,867 | 1,867 | 1,867 | +2.3% | 100 | 150億2281万 | +0.86% |
| 04/22 | 1,865 | 1,865 | 1,825 | 1,825 | +2.24% | 300 | 146億8486万 | -1.3% |
| 04/17 | 1,755 | 1,785 | 1,755 | 1,785 | +0.56% | 200 | 143億6300万 | -3.46% |
| 04/16 | 1,762 | 1,812 | 1,762 | 1,775 | -1.5% | 3,600 | 142億8253万 | -4.05% |
| 04/15 | 1,869 | 1,869 | 1,802 | 1,802 | -3.07% | 800 | 144億9979万 | -2.7% |
| 04/14 | 1,859 | 1,859 | 1,859 | 1,859 | +0.54% | 1,400 | 149億5844万 | +0.32% |
| 04/13 | 1,820 | 1,849 | 1,820 | 1,849 | +1.59% | 500 | 148億7797万 | -0.11% |
| 04/09 | 1,821 | 1,821 | 1,820 | 1,820 | -0.05% | 300 | 146億4463万 | -1.62% |
| 04/08 | 1,821 | 1,821 | 1,821 | 1,821 | 0% | 200 | 146億5267万 | -1.67% |
| 04/07 | 1,821 | 1,821 | 1,821 | 1,821 | -1.3% | 100 | 146億5267万 | -1.78% |
| 04/06 | 1,863 | 1,863 | 1,845 | 1,845 | -0.97% | 1,200 | 148億4579万 | -0.65% |
| 04/02 | 1,863 | 1,863 | 1,863 | 1,863 | +0.11% | 200 | 149億9062万 | +0.38% |
| 04/01 | 1,900 | 1,900 | 1,861 | 1,861 | -2.05% | 200 | 149億7453万 | +0.38% |
| 03/31 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | 152億8835万 | +2.65% |
| 03/30 | 1,923 | 1,923 | 1,882 | 1,900 | -1.45% | 3,000 | 152億8835万 | +2.93% |
| 03/27 | 1,880 | 1,928 | 1,880 | 1,928 | +2.61% | 2,300 | 155億1365万 | +4.67% |
| 03/26 | 1,858 | 1,879 | 1,858 | 1,879 | +1.68% | 900 | 151億1937万 | +2.29% |
| 03/25 | 1,846 | 1,848 | 1,846 | 1,848 | +0.87% | 300 | 148億6993万 | +0.76% |
| 03/23 | 1,852 | 1,852 | 1,832 | 1,832 | -3.17% | 300 | 147億4118万 | -0.11% |
| 03/19 | 1,849 | 1,892 | 1,828 | 1,892 | +1.78% | 400 | 152億2397万 | +3.05% |
| 03/18 | 1,825 | 1,859 | 1,825 | 1,859 | -0.16% | 300 | 149億5844万 | +1.25% |
| 03/17 | 1,890 | 1,930 | 1,862 | 1,862 | -0.96% | 1,000 | 149億8258万 | +1.47% |
| 03/16 | 1,870 | 1,880 | 1,870 | 1,880 | +1.08% | 1,200 | 151億2742万 | +2.45% |
| 03/13 | 1,832 | 1,860 | 1,832 | 1,860 | +1.53% | 1,400 | 149億6649万 | +1.47% |
| 03/12 | 1,832 | 1,832 | 1,832 | 1,832 | +0.38% | 200 | 147億4118万 | +0.05% |
| 03/11 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 100 | 146億8486万 | -0.38% |
| 03/10 | 1,821 | 1,825 | 1,821 | 1,825 | +1.22% | 600 | 146億8486万 | -0.38% |
| 03/09 | 1,827 | 1,827 | 1,803 | 1,803 | -1.31% | 300 | 145億783万 | -1.74% |
| 03/06 | 1,826 | 1,827 | 1,826 | 1,827 | +0.05% | 200 | 147億95万 | -0.81% |
| 03/05 | 1,826 | 1,826 | 1,826 | 1,826 | +0.22% | 100 | 146億9290万 | -1.24% |
| 03/04 | 1,822 | 1,822 | 1,822 | 1,822 | +0.05% | 100 | 146億6072万 | -2.04% |
| 03/03 | 1,854 | 1,854 | 1,821 | 1,821 | -2.83% | 500 | 146億5267万 | -2.57% |
| 03/02 | 1,863 | 1,876 | 1,849 | 1,874 | +0.48% | 1,000 | 150億7914万 | -0.43% |
| 02/27 | 1,903 | 1,904 | 1,848 | 1,865 | -2% | 7,100 | 150億672万 | -2% |
| 02/26 | （IR情報）14:00 取締役の委嘱業務の変更に関するお知らせ |
| 02/26 | （IR情報）14:00 配当予想の修正(増配)に関するお知らせ |
| 02/26 | 1,830 | 1,924 | 1,830 | 1,903 | +4.56% | 6,500 | 153億1248万 | -0.63% |
| 02/25 | 1,810 | 1,820 | 1,810 | 1,820 | +0.83% | 700 | 146億4463万 | -4.71% |
| 02/24 | 1,793 | 1,805 | 1,793 | 1,805 | +1.69% | 200 | 145億2393万 | -5.25% |
| 02/20 | 1,775 | 1,775 | 1,775 | 1,775 | -0.17% | 100 | 142億8253万 | -6.63% |
| 02/19 | 1,802 | 1,802 | 1,778 | 1,778 | -1.33% | 2,200 | 143億667万 | -6.32% |
| 02/18 | 1,802 | 1,802 | 1,802 | 1,802 | 0% | 100 | 144億9979万 | -4.91% |
| 02/17 | 1,815 | 1,816 | 1,801 | 1,802 | -0.77% | 1,400 | 144億9979万 | -4.81% |
| 02/16 | 1,836 | 1,836 | 1,816 | 1,816 | -1.09% | 300 | 146億1244万 | -3.71% |
| 02/13 | 1,890 | 1,890 | 1,836 | 1,836 | -2.86% | 3,100 | 147億7337万 | -2.44% |
| 02/12 | 1,885 | 1,890 | 1,885 | 1,890 | +0.48% | 600 | 152億788万 | +0.64% |
| 02/10 | 1,848 | 1,892 | 1,848 | 1,881 | +1.84% | 1,900 | 151億3546万 | +0.48% |
| 02/09 | 1,865 | 1,950 | 1,826 | 1,847 | -0.22% | 5,000 | 148億6188万 | -1.07% |
| 02/06 | 1,827 | 1,864 | 1,811 | 1,851 | +0.22% | 1,000 | 148億9407万 | -0.59% |
| 02/05 | 1,809 | 1,847 | 1,809 | 1,847 | +2.1% | 900 | 148億6188万 | -0.38% |
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。
