| 2026 |
| 06/23 | 1,533 | 1,538 | 1,518 | 1,519 | -0.98% | 45,000 | 513億3573万 | +1.2% |
| 06/22 | 1,557 | 1,560 | 1,532 | 1,534 | -1.16% | 37,800 | 518億4267万 | +2.2% |
| 06/19 | 1,545 | 1,555 | 1,540 | 1,552 | +0.65% | 39,200 | 524億5099万 | +3.33% |
| 06/18 | 1,544 | 1,553 | 1,535 | 1,542 | +0.59% | 35,100 | 521億1304万 | +2.59% |
| 06/17 | 1,537 | 1,552 | 1,533 | 1,533 | +0.72% | 40,800 | 518億887万 | +1.79% |
| 06/16 | 1,522 | 1,526 | 1,508 | 1,522 | +0.07% | 44,100 | 514億3712万 | +0.93% |
| 06/15 | 1,509 | 1,536 | 1,508 | 1,521 | +1.6% | 51,300 | 514億332万 | +0.6% |
| 06/12 | 1,472 | 1,497 | 1,472 | 1,497 | +1.98% | 63,200 | 505億9223万 | -1.38% |
| 06/11 | 1,460 | 1,469 | 1,443 | 1,468 | -0.07% | 40,300 | 496億1215万 | -3.48% |
| 06/10 | 1,464 | 1,474 | 1,459 | 1,469 | -0.07% | 45,400 | 496億4595万 | -3.8% |
| 06/09 | 1,477 | 1,495 | 1,465 | 1,470 | -0.07% | 46,400 | 496億7974万 | -4.05% |
| 06/08 | 1,461 | 1,479 | 1,459 | 1,471 | -0.61% | 38,000 | 497億1354万 | -4.36% |
| 06/05 | 1,452 | 1,490 | 1,449 | 1,480 | +2.14% | 30,000 | 500億1770万 | -4.39% |
| 06/04 | 1,470 | 1,470 | 1,448 | 1,449 | -1.09% | 35,700 | 489億7003万 | -6.7% |
| 06/03 | 1,462 | 1,475 | 1,460 | 1,465 | +0.14% | 29,700 | 495億1076万 | -6.09% |
| 06/02 | 1,480 | 1,480 | 1,452 | 1,463 | -1.42% | 51,000 | 494億4317万 | -6.64% |
| 06/01 | 1,514 | 1,518 | 1,481 | 1,484 | -1.79% | 50,600 | 501億5288万 | -5.72% |
| 05/29 | （IR情報）15:00 個人投資家向けオンラインIRセミナー動画及び書き起こし記事公開のお知らせ |
| 05/29 | 1,529 | 1,532 | 1,511 | 1,511 | -0.59% | 22,400 | 510億6537万 | -4.43% |
| 05/28 | 1,505 | 1,525 | 1,487 | 1,520 | +0.86% | 61,100 | 513億6953万 | -4.22% |
| 05/27 | 1,520 | 1,524 | 1,503 | 1,507 | -0.99% | 68,700 | 509億3018万 | -5.46% |
| 05/26 | 1,490 | 1,533 | 1,482 | 1,522 | +1.74% | 51,700 | 514億3712万 | -4.93% |
| 05/25 | （IR情報）11:00 CDP2025「サプライヤーエンゲージメント評価」における 「サプライヤーエンゲージメント・リーダー」選定のお知らせ |
| 05/25 | 1,510 | 1,510 | 1,487 | 1,496 | -0.47% | 49,500 | 505億5843万 | -7.02% |
| 05/22 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 05/22 | 1,510 | 1,513 | 1,496 | 1,503 | -0.2% | 34,900 | 507億9500万 | -7.11% |
| 05/21 | 1,520 | 1,525 | 1,505 | 1,506 | -0.33% | 41,700 | 508億9639万 | -7.44% |
| 05/20 | 1,533 | 1,541 | 1,495 | 1,511 | -1.88% | 73,500 | 510億6537万 | -7.64% |
| 05/19 | 1,542 | 1,554 | 1,530 | 1,540 | -0.06% | 55,300 | 520億4544万 | -6.44% |
| 05/18 | 1,581 | 1,590 | 1,541 | 1,541 | -3.08% | 86,300 | 520億7924万 | -6.94% |
| 05/15 | 1,610 | 1,614 | 1,575 | 1,590 | -0.63% | 81,800 | 537億3523万 | -4.45% |
| 05/14 | 1,600 | 1,610 | 1,590 | 1,600 | -0.12% | 63,400 | 540億7319万 | -4.13% |
| 05/13 | 1,628 | 1,636 | 1,601 | 1,602 | -1.05% | 70,900 | 541億4078万 | -4.36% |
| 05/12 | （IR情報）11:30 2026年3月期決算説明会 |
| 05/12 | 1,645 | 1,660 | 1,617 | 1,619 | -2.29% | 90,200 | 547億1531万 | -3.63% |
| 05/11 | （IR情報）15:00 株主優待制度の導入に関するお知らせ |
| 05/11 | （IR情報）15:00 剰余金の配当(2026年3月期期末配当)に関するお知らせ |
| 05/11 | （IR情報）15:00 通期個別業績の前期実績との差異に関するお知らせ |
| 05/11 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 1,602 | 1,704 | 1,590 | 1,657 | +4.21% | 141,500 | 559億9955万 | -1.78% |
| 05/08 | 1,615 | 1,615 | 1,578 | 1,590 | -1.18% | 48,400 | 537億3523万 | -5.92% |
| 05/07 | 1,614 | 1,633 | 1,609 | 1,609 | +0.63% | 29,500 | 543億7735万 | -5.19% |
| 05/01 | 1,611 | 1,618 | 1,587 | 1,599 | -0.74% | 57,300 | 540億3939万 | -6.33% |
| 04/30 | 1,626 | 1,626 | 1,588 | 1,611 | -6.17% | 107,700 | 544億4494万 | -6.17% |
| 04/28 | 1,607 | 1,717 | 1,607 | 1,717 | +7.25% | 67,000 | 580億2729万 | -0.52% |
| 04/27 | 1,626 | 1,627 | 1,596 | 1,601 | -1.78% | 45,800 | 541億698万 | -7.46% |
| 04/24 | 1,634 | 1,646 | 1,623 | 1,630 | -0.67% | 36,400 | 550億8706万 | -6.11% |
| 04/23 | （IR情報）15:00 個人投資家向けオンラインIRセミナー参加のお知らせ |
| 04/23 | 1,627 | 1,644 | 1,619 | 1,641 | +0.37% | 43,400 | 554億5881万 | -6.01% |
| 04/22 | 1,652 | 1,652 | 1,628 | 1,635 | -1.45% | 31,100 | 552億5604万 | -6.84% |
| 04/21 | 1,669 | 1,678 | 1,653 | 1,659 | -0.6% | 27,900 | 560億6714万 | -5.85% |
| 04/20 | 1,688 | 1,692 | 1,666 | 1,669 | -0.89% | 31,300 | 564億510万 | -5.55% |
| 04/17 | （IR情報）15:00 投資家向け情報誌「株主手帳」2026年5月号掲載のお知らせ |
| 04/17 | 1,700 | 1,700 | 1,665 | 1,684 | -0.94% | 43,500 | 569億1203万 | -4.91% |
| 04/16 | 1,710 | 1,711 | 1,697 | 1,700 | -0.35% | 31,900 | 574億5276万 | -4.23% |
| 04/15 | 1,740 | 1,765 | 1,702 | 1,706 | -1.9% | 44,100 | 576億5554万 | -4.21% |
| 04/14 | 1,733 | 1,739 | 1,721 | 1,739 | +0.87% | 46,600 | 587億7080万 | -2.69% |
| 04/13 | 1,732 | 1,751 | 1,722 | 1,724 | -0.81% | 33,300 | 582億6386万 | -3.63% |
| 04/10 | 1,773 | 1,779 | 1,731 | 1,738 | -1.31% | 41,100 | 587億3700万 | -3.07% |
| 04/09 | 1,781 | 1,784 | 1,755 | 1,761 | -1.12% | 28,800 | 595億1430万 | -2.06% |
| 04/08 | 1,772 | 1,783 | 1,764 | 1,781 | +2.83% | 45,800 | 601億9022万 | -1.06% |
| 04/07 | 1,744 | 1,746 | 1,725 | 1,732 | +0.29% | 38,600 | 585億3423万 | -3.99% |
| 04/06 | 1,726 | 1,741 | 1,721 | 1,727 | -0.46% | 28,500 | 583億6525万 | -4.69% |
| 04/03 | 1,770 | 1,770 | 1,727 | 1,735 | -0.57% | 29,400 | 586億3561万 | -4.67% |
| 04/02 | 1,776 | 1,797 | 1,739 | 1,745 | -1.86% | 41,500 | 589億7357万 | -4.44% |
| 04/01 | 1,779 | 1,788 | 1,757 | 1,778 | +2.24% | 52,900 | 600億8883万 | -2.89% |
| 03/31 | 1,751 | 1,773 | 1,723 | 1,739 | -1.97% | 78,200 | 587億7080万 | -5.23% |
| 03/30 | 1,776 | 1,799 | 1,753 | 1,774 | -4.42% | 119,000 | 599億5365万 | -3.53% |
| 03/27 | （IR情報）16:00 役員人事に関するお知らせ |
| 03/27 | 1,834 | 1,858 | 1,829 | 1,856 | +0.49% | 132,800 | 627億2490万 | +0.87% |
| 03/26 | 1,840 | 1,847 | 1,825 | 1,847 | +0.71% | 52,300 | 624億2074万 | +0.49% |
| 03/25 | 1,841 | 1,846 | 1,825 | 1,834 | +1.38% | 70,100 | 619億8139万 | +0.05% |
| 03/24 | 1,817 | 1,824 | 1,790 | 1,809 | +2.32% | 148,900 | 611億3650万 | -1.09% |
| 03/23 | 1,799 | 1,799 | 1,755 | 1,768 | -5.91% | 105,600 | 597億5087万 | -3.02% |
| 03/19 | 1,839 | 1,879 | 1,808 | 1,879 | +0.75% | 114,600 | 635億220万 | +3.19% |
| 03/18 | 1,803 | 1,865 | 1,803 | 1,865 | +3.55% | 60,400 | 630億2906万 | +2.92% |
| 03/17 | 1,800 | 1,828 | 1,787 | 1,801 | +1.29% | 49,100 | 608億6613万 | -0.17% |
| 03/16 | 1,762 | 1,789 | 1,755 | 1,778 | 0% | 55,300 | 600億8883万 | -1.17% |
| 03/13 | 1,767 | 1,819 | 1,764 | 1,778 | -0.39% | 81,400 | 600億8883万 | -0.89% |
| 03/12 | 1,812 | 1,821 | 1,779 | 1,785 | -2.88% | 79,900 | 603億2540万 | -0.22% |
| 03/11 | 1,879 | 1,910 | 1,834 | 1,838 | -1.5% | 87,700 | 621億1658万 | +3.14% |
| 03/10 | 1,860 | 1,886 | 1,848 | 1,866 | +5.13% | 126,800 | 630億6286万 | +5.36% |
| 03/09 | 1,775 | 1,787 | 1,736 | 1,775 | -3.79% | 90,200 | 599億8744万 | +0.85% |
| 03/06 | 1,843 | 1,858 | 1,808 | 1,845 | -0.81% | 65,000 | 623億5315万 | +5.25% |
| 03/05 | 1,863 | 1,890 | 1,836 | 1,860 | +3.28% | 96,200 | 628億6008万 | +6.96% |
| 03/04 | 1,843 | 1,871 | 1,767 | 1,801 | -4.35% | 173,800 | 608億6613万 | +4.35% |
| 03/03 | 1,911 | 1,948 | 1,872 | 1,883 | -2.03% | 111,700 | 636億3738万 | +9.86% |
| 03/02 | 1,909 | 1,931 | 1,880 | 1,922 | -0.47% | 99,900 | 649億5542万 | +12.99% |
| 02/27 | 1,900 | 1,932 | 1,880 | 1,931 | +2.17% | 76,700 | 652億5958万 | +14.53% |
| 02/26 | （IR情報）16:00 代表取締役の異動および役員人事ならびに組織変更に関するお知らせ |
| 02/26 | （IR情報）16:00 監査等委員会設置会社への移行および任意の指名・報酬委員会設置に関するお知らせ |
| 02/26 | 1,855 | 1,897 | 1,855 | 1,890 | +1.12% | 84,900 | 638億7395万 | +13.24% |
| 02/25 | 1,888 | 1,896 | 1,853 | 1,869 | -1.01% | 90,100 | 631億6424万 | +12.93% |
| 02/24 | 1,899 | 1,902 | 1,841 | 1,888 | +3% | 141,200 | 638億636万 | +14.98% |
| 02/20 | 1,792 | 1,844 | 1,790 | 1,833 | +2.29% | 106,100 | 619億4760万 | +12.52% |
| 02/19 | 1,811 | 1,830 | 1,789 | 1,792 | -0.83% | 73,300 | 605億6197万 | +10.69% |
| 02/18 | 1,745 | 1,820 | 1,745 | 1,807 | +3.97% | 125,200 | 610億6891万 | +12.38% |
| 02/17 | 1,731 | 1,756 | 1,720 | 1,738 | +0.64% | 87,900 | 587億3700万 | +8.83% |
| 02/16 | 1,670 | 1,734 | 1,663 | 1,727 | +4.29% | 105,300 | 583億6525万 | +8.75% |
| 02/13 | 1,711 | 1,711 | 1,656 | 1,656 | -3.21% | 62,800 | 559億6575万 | +4.88% |
| 02/12 | 1,656 | 1,719 | 1,656 | 1,711 | +3.32% | 85,700 | 578億2452万 | +8.77% |
| 02/10 | 1,663 | 1,677 | 1,652 | 1,656 | -0.84% | 51,000 | 559億6575万 | +5.81% |
| 02/09 | 1,679 | 1,681 | 1,656 | 1,670 | +0.12% | 76,000 | 564億3889万 | +7.19% |
| 02/06 | 1,665 | 1,676 | 1,650 | 1,668 | 0% | 58,600 | 563億7130万 | +7.68% |
| 02/05 | 1,659 | 1,675 | 1,639 | 1,668 | +1.21% | 90,500 | 563億7130万 | +8.24% |
| 02/04 | 1,614 | 1,670 | 1,601 | 1,648 | +2.55% | 95,900 | 556億9538万 | +7.57% |
| 02/03 | 1,595 | 1,628 | 1,575 | 1,607 | +2.03% | 100,900 | 543億976万 | +5.45% |
| 02/02 | 1,600 | 1,600 | 1,572 | 1,575 | -0.51% | 97,100 | 532億2829万 | +3.82% |
| 01/30 | 1,581 | 1,591 | 1,555 | 1,583 | -0.81% | 165,000 | 534億9866万 | +4.7% |
| 01/29 | （IR情報）15:00 2026年3月期通期連結業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ |
| 01/29 | （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) |
| 01/29 | 1,530 | 1,600 | 1,494 | 1,596 | +6.12% | 197,400 | 539億3801万 | +5.98% |
| 01/28 | 1,516 | 1,516 | 1,496 | 1,504 | -1.18% | 52,200 | 508億2880万 | +0.33% |
| 01/27 | 1,516 | 1,523 | 1,504 | 1,522 | +0.4% | 55,100 | 514億3712万 | +1.74% |
| 01/26 | 1,531 | 1,539 | 1,512 | 1,516 | -2.26% | 80,800 | 512億3435万 | +1.68% |
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。
