| 2026 |
| 03/09 | 3,980 | 4,200 | 3,970 | 4,190 | 0% | 9,100 | 419億4190万 | -0.62% |
| 03/06 | 4,000 | 4,250 | 3,960 | 4,190 | +4.62% | 14,900 | 419億4190万 | -0.64% |
| 03/05 | 4,055 | 4,075 | 3,960 | 4,005 | +1.78% | 10,600 | 400億9005万 | -5.18% |
| 03/04 | 3,985 | 4,070 | 3,870 | 3,935 | -1.63% | 29,300 | 393億8935万 | -7.19% |
| 03/03 | 4,215 | 4,215 | 3,830 | 4,000 | -4.99% | 22,700 | 400億4000万 | -6.04% |
| 03/02 | 4,150 | 4,210 | 4,050 | 4,210 | +0.6% | 8,800 | 421億4210万 | -1.52% |
| 02/27 | 4,205 | 4,205 | 4,155 | 4,185 | -0.48% | 6,300 | 418億9185万 | -2.29% |
| 02/26 | 4,235 | 4,245 | 4,185 | 4,205 | +0.96% | 7,100 | 420億9205万 | -2.05% |
| 02/25 | 4,130 | 4,205 | 4,130 | 4,165 | +0.97% | 6,600 | 416億9165万 | -3.25% |
| 02/24 | 4,240 | 4,240 | 4,000 | 4,125 | -2.48% | 20,600 | 412億9125万 | -4.47% |
| 02/20 | 4,280 | 4,300 | 4,205 | 4,230 | -1.17% | 4,900 | 423億4230万 | -2.44% |
| 02/19 | 4,325 | 4,325 | 4,275 | 4,280 | -0.35% | 3,500 | 428億4280万 | -1.52% |
| 02/18 | 4,285 | 4,315 | 4,285 | 4,295 | +0.35% | 2,400 | 429億9295万 | -1.26% |
| 02/17 | 4,290 | 4,315 | 4,280 | 4,280 | +0.47% | 2,700 | 428億4280万 | -1.65% |
| 02/16 | 4,190 | 4,295 | 4,190 | 4,260 | +2.16% | 5,900 | 426億4260万 | -2.16% |
| 02/13 | （IR情報）13:00 代表取締役の異動(追加)および社長業務の代行に関するお知らせ |
| 02/13 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 4,400 | 4,400 | 4,170 | 4,170 | -4.25% | 18,500 | 417億4170万 | -4.29% |
| 02/12 | 4,370 | 4,370 | 4,335 | 4,355 | +1.16% | 2,100 | 435億9355万 | -0.21% |
| 02/10 | 4,305 | 4,345 | 4,305 | 4,305 | +0.12% | 1,700 | 430億9305万 | -1.37% |
| 02/09 | 4,355 | 4,360 | 4,300 | 4,300 | 0% | 2,100 | 430億4300万 | -1.51% |
| 02/06 | 4,380 | 4,380 | 4,275 | 4,300 | -1.94% | 1,700 | 430億4300万 | -1.53% |
| 02/05 | 4,350 | 4,385 | 4,330 | 4,385 | +1.15% | 2,800 | 438億9385万 | +0.46% |
| 02/04 | 4,285 | 4,335 | 4,255 | 4,335 | +1.17% | 3,500 | 433億9335万 | -0.62% |
| 02/03 | 4,200 | 4,295 | 4,200 | 4,285 | +2.02% | 2,600 | 428億9285万 | -1.77% |
| 02/02 | 4,200 | 4,255 | 4,150 | 4,200 | 0% | 4,200 | 420億4200万 | -3.71% |
| 01/30 | 4,220 | 4,295 | 4,155 | 4,200 | -0.47% | 4,100 | 420億4200万 | -3.82% |
| 01/29 | 4,390 | 4,390 | 4,175 | 4,220 | -3.54% | 5,100 | 422億4220万 | -3.41% |
| 01/28 | 4,350 | 4,400 | 4,345 | 4,375 | -0.57% | 1,700 | 437億9375万 | +0.14% |
| 01/27 | 4,360 | 4,415 | 4,360 | 4,400 | +0.92% | 2,500 | 440億4400万 | +1.01% |
| 01/26 | 4,440 | 4,440 | 4,360 | 4,360 | -1.91% | 2,800 | 436億4360万 | +0.53% |
| 01/23 | 4,405 | 4,455 | 4,405 | 4,445 | +0.91% | 2,000 | 444億9445万 | +2.89% |
| 01/22 | 4,455 | 4,455 | 4,345 | 4,405 | -1.12% | 6,400 | 440億9405万 | +2.49% |
| 01/21 | 4,490 | 4,490 | 4,430 | 4,455 | -0.89% | 3,100 | 445億9455万 | +4.16% |
| 01/20 | 4,500 | 4,520 | 4,450 | 4,495 | -0.11% | 2,900 | 449億9495万 | +5.69% |
| 01/19 | 4,590 | 4,600 | 4,440 | 4,500 | -1.42% | 7,200 | 450億4500万 | +6.43% |
| 01/16 | 4,475 | 4,645 | 4,475 | 4,565 | +2.13% | 8,600 | 456億9565万 | +8.56% |
| 01/15 | 4,380 | 4,510 | 4,380 | 4,470 | +2.05% | 7,600 | 447億4470万 | +6.91% |
| 01/14 | 4,355 | 4,390 | 4,355 | 4,380 | +0.57% | 4,200 | 438億4380万 | +5.39% |
| 01/13 | 4,345 | 4,365 | 4,335 | 4,355 | +0.58% | 6,600 | 435億9355万 | +5.32% |
| 01/09 | 4,330 | 4,365 | 4,330 | 4,330 | 0% | 2,700 | 433億4330万 | +5.17% |
| 01/08 | 4,325 | 4,330 | 4,310 | 4,330 | -0.46% | 5,800 | 433億4330万 | +5.64% |
| 01/07 | 4,380 | 4,380 | 4,340 | 4,350 | -0.57% | 7,200 | 435億4350万 | +6.38% |
| 01/06 | 4,345 | 4,425 | 4,275 | 4,375 | +0.69% | 11,000 | 437億9375万 | +7.41% |
| 01/05 | 4,325 | 4,380 | 4,320 | 4,345 | +0.46% | 6,000 | 434億9345万 | +7.07% |
| 2025 |
| 12/30 | 4,250 | 4,325 | 4,250 | 4,325 | +1.88% | 1,600 | 432億9325万 | +7% |
| 12/29 | 4,305 | 4,305 | 4,220 | 4,245 | -1.28% | 7,300 | 424億9245万 | +5.57% |
| 12/26 | 4,265 | 4,320 | 4,265 | 4,300 | -0.81% | 4,400 | 430億4300万 | +7.47% |
| 12/25 | 4,315 | 4,340 | 4,300 | 4,335 | +0.81% | 3,200 | 433億9335万 | +9% |
| 12/24 | 4,330 | 4,335 | 4,245 | 4,300 | -0.12% | 9,100 | 430億4300万 | +8.83% |
| 12/23 | 4,300 | 4,305 | 4,240 | 4,305 | +1.06% | 4,400 | 430億9305万 | +9.68% |
| 12/22 | 4,290 | 4,370 | 4,250 | 4,260 | +0.95% | 8,100 | 426億4260万 | +9.06% |
| 12/19 | 4,010 | 4,230 | 4,010 | 4,220 | +4.46% | 6,200 | 422億4220万 | +8.59% |
| 12/18 | 3,905 | 4,040 | 3,905 | 4,040 | +2.41% | 14,100 | 404億4040万 | +4.47% |
| 12/17 | 3,910 | 3,950 | 3,900 | 3,945 | +0.25% | 1,600 | 394億8945万 | +2.18% |
| 12/16 | 3,890 | 3,940 | 3,880 | 3,935 | +1.16% | 2,200 | 393億8935万 | +2.13% |
| 12/15 | 3,880 | 3,920 | 3,835 | 3,890 | +0.13% | 7,800 | 389億3890万 | +1.28% |
| 12/12 | 3,850 | 3,915 | 3,850 | 3,885 | +0.91% | 2,300 | 388億8885万 | +1.36% |
| 12/11 | 3,880 | 3,945 | 3,845 | 3,850 | -0.39% | 4,700 | 385億3850万 | +0.42% |
| 12/10 | 3,920 | 3,945 | 3,865 | 3,865 | -1.4% | 4,200 | 386億8865万 | +1.02% |
| 12/09 | 3,950 | 3,950 | 3,920 | 3,920 | -1.01% | 2,900 | 392億3920万 | +2.67% |
| 12/08 | 3,860 | 3,960 | 3,860 | 3,960 | +2.72% | 6,300 | 396億3960万 | +3.99% |
| 12/05 | 3,855 | 3,900 | 3,800 | 3,855 | 0% | 7,100 | 385億8855万 | +1.5% |
| 12/04 | 3,890 | 3,940 | 3,840 | 3,855 | -1.03% | 7,600 | 385億8855万 | +1.72% |
| 12/03 | 3,950 | 3,975 | 3,880 | 3,895 | +0.39% | 4,700 | 389億8895万 | +3.07% |
| 12/02 | 4,070 | 4,070 | 3,880 | 3,880 | -5.25% | 28,400 | 388億3880万 | +2.92% |
| 12/01 | 3,995 | 4,100 | 3,980 | 4,095 | +3.54% | 16,300 | 409億9095万 | +9.03% |
| 11/28 | 3,995 | 3,995 | 3,930 | 3,955 | -1.13% | 6,500 | 395億8955万 | +5.98% |
| 11/27 | 3,965 | 4,030 | 3,965 | 4,000 | +1.91% | 6,800 | 400億4000万 | +7.73% |
| 11/26 | 3,840 | 3,925 | 3,815 | 3,925 | +2.88% | 7,600 | 392億8925万 | +6.4% |
| 11/25 | 3,735 | 3,820 | 3,735 | 3,815 | +2.28% | 3,600 | 381億8815万 | +4.01% |
| 11/21 | 3,665 | 3,730 | 3,665 | 3,730 | +0.81% | 1,600 | 373億3730万 | +2.22% |
| 11/20 | 3,715 | 3,750 | 3,700 | 3,700 | 0% | 3,300 | 370億3700万 | +1.76% |
| 11/19 | 3,680 | 3,720 | 3,640 | 3,700 | +1.23% | 3,600 | 370億3700万 | +2.07% |
| 11/18 | 3,810 | 3,820 | 3,655 | 3,655 | -4.07% | 6,900 | 365億8655万 | +1.19% |
| 11/17 | 3,765 | 3,810 | 3,755 | 3,810 | +1.2% | 4,300 | 381億3810万 | +5.75% |
| 11/14 | 3,720 | 3,780 | 3,655 | 3,765 | +0.53% | 10,400 | 376億8765万 | +4.82% |
| 11/13 | （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) |
| 11/13 | 3,815 | 3,950 | 3,725 | 3,745 | -3.6% | 25,900 | 374億8745万 | +4.46% |
| 11/12 | 3,755 | 3,905 | 3,730 | 3,885 | +3.32% | 15,400 | 388億8885万 | +8.58% |
| 11/11 | 3,655 | 3,795 | 3,650 | 3,760 | +3.87% | 13,200 | 376億3760万 | +5.56% |
| 11/10 | 3,700 | 3,700 | 3,620 | 3,620 | -2.43% | 24,800 | 362億3620万 | +2.03% |
| 11/07 | 3,820 | 3,820 | 3,575 | 3,710 | -4.63% | 57,600 | 371億3710万 | +4.68% |
| 11/06 | （IR情報）13:30 業績予想の修正に関するお知らせ |
| 11/06 | 3,710 | 4,165 | 3,690 | 3,890 | +6.43% | 33,900 | 389億3890万 | +10.01% |
| 11/05 | 3,655 | 3,655 | 3,550 | 3,655 | -0.27% | 4,600 | 365億8655万 | +3.84% |
| 11/04 | 3,700 | 3,730 | 3,660 | 3,665 | -0.27% | 6,200 | 366億8665万 | +4.3% |
| 10/31 | 3,710 | 3,730 | 3,665 | 3,675 | -0.94% | 5,800 | 367億8675万 | +4.7% |
| 10/30 | 3,650 | 3,720 | 3,650 | 3,710 | +1.78% | 3,900 | 371億3710万 | +5.88% |
| 10/29 | 3,590 | 3,645 | 3,580 | 3,645 | +1.25% | 2,000 | 364億8645万 | +4.17% |
| 10/28 | 3,650 | 3,650 | 3,585 | 3,600 | -1.37% | 3,600 | 360億3600万 | +3.06% |
| 10/27 | 3,585 | 3,660 | 3,585 | 3,650 | +2.96% | 5,800 | 365億3650万 | +4.61% |
| 10/24 | 3,485 | 3,545 | 3,485 | 3,545 | +1.72% | 2,400 | 354億8545万 | +1.81% |
| 10/23 | 3,465 | 3,500 | 3,460 | 3,485 | +0.14% | 1,800 | 348億8485万 | +0.17% |
| 10/22 | 3,475 | 3,485 | 3,450 | 3,480 | +2.2% | 2,400 | 348億3480万 | +0.03% |
| 10/21 | 3,410 | 3,440 | 3,390 | 3,405 | 0% | 4,700 | 340億8405万 | -2.13% |
| 10/20 | 3,415 | 3,415 | 3,355 | 3,405 | +1.79% | 2,800 | 340億8405万 | -2.21% |
| 10/17 | 3,365 | 3,425 | 3,345 | 3,345 | -1.47% | 2,100 | 334億8345万 | -3.99% |
| 10/16 | 3,465 | 3,465 | 3,370 | 3,395 | -1.02% | 2,800 | 339億8395万 | -2.69% |
| 10/15 | 3,370 | 3,430 | 3,370 | 3,430 | +1.78% | 3,700 | 343億3430万 | -1.75% |
| 10/14 | 3,365 | 3,430 | 3,310 | 3,370 | -1.61% | 9,000 | 337億3370万 | -3.38% |
| 10/10 | 3,540 | 3,540 | 3,425 | 3,425 | -3.25% | 5,900 | 342億8425万 | -1.83% |
| 10/09 | 3,600 | 3,600 | 3,495 | 3,540 | -1.26% | 8,200 | 354億3540万 | +1.61% |
| 10/08 | 3,540 | 3,585 | 3,540 | 3,585 | +0.56% | 1,800 | 358億8585万 | +3.17% |
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。
