| 2026 |
| 03/06 | 601 | 609 | 599 | 600 | -1.48% | 29,900 | 111億6134万 | -8.4% |
| 03/05 | 609 | 625 | 609 | 609 | +3.4% | 27,900 | 113億2876万 | -7.16% |
| 03/04 | 605 | 614 | 588 | 589 | -5.76% | 66,200 | 109億5672万 | -10.49% |
| 03/03 | （IR情報）16:00 人事異動に関するお知らせ |
| 03/03 | 645 | 645 | 625 | 625 | -2.34% | 28,800 | 116億2640万 | -5.16% |
| 03/02 | 649 | 649 | 636 | 640 | -1.54% | 15,600 | 119億543万 | -2.88% |
| 02/27 | 654 | 654 | 647 | 650 | +0.15% | 18,400 | 120億9145万 | -1.37% |
| 02/26 | 648 | 664 | 646 | 649 | +0.78% | 34,600 | 120億7285万 | -1.67% |
| 02/25 | 637 | 648 | 631 | 644 | +2.55% | 28,000 | 119億7984万 | -2.57% |
| 02/24 | 630 | 635 | 625 | 628 | -1.57% | 34,300 | 116億8220万 | -4.99% |
| 02/20 | 647 | 647 | 638 | 638 | -1.39% | 31,600 | 118億6823万 | -3.48% |
| 02/19 | 654 | 654 | 642 | 647 | -1.22% | 39,800 | 120億3565万 | -1.97% |
| 02/18 | 667 | 667 | 644 | 655 | -2.53% | 88,200 | 121億8446万 | -0.46% |
| 02/17 | 652 | 672 | 641 | 672 | 0% | 187,500 | 125億70万 | +2.44% |
| 02/16 | 672 | 672 | 672 | 672 | -18.25% | 17,000 | 125億70万 | +3.07% |
| 02/13 | （IR情報）16:00 役員の異動に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 770 | 854 | 760 | 822 | +8.44% | 111,400 | 152億9104万 | +26.66% |
| 02/12 | 730 | 777 | 726 | 758 | +5.72% | 46,600 | 141億50万 | +18.44% |
| 02/10 | 690 | 728 | 690 | 717 | +4.06% | 27,900 | 133億3780万 | +13.27% |
| 02/09 | 699 | 699 | 683 | 689 | +1.03% | 24,800 | 128億1694万 | +10.06% |
| 02/06 | 655 | 682 | 648 | 682 | +5.08% | 31,300 | 126億8673万 | +9.82% |
| 02/05 | 645 | 656 | 634 | 649 | +0.62% | 24,100 | 120億7285万 | +5.36% |
| 02/04 | 650 | 658 | 644 | 645 | +0.16% | 8,700 | 119億9844万 | +5.39% |
| 02/03 | 627 | 648 | 627 | 644 | +3.04% | 11,700 | 119億7984万 | +5.75% |
| 02/02 | 620 | 630 | 620 | 625 | +0.64% | 8,700 | 116億2640万 | +3.14% |
| 01/30 | 620 | 625 | 616 | 621 | +0.81% | 7,500 | 115億5199万 | +2.99% |
| 01/29 | 627 | 627 | 613 | 616 | -1.6% | 7,700 | 114億5898万 | +2.67% |
| 01/28 | 635 | 642 | 622 | 626 | -1.42% | 9,500 | 116億4500万 | +4.86% |
| 01/27 | 621 | 636 | 621 | 635 | +2.25% | 10,700 | 118億1242万 | +6.9% |
| 01/26 | 630 | 630 | 621 | 621 | -2.36% | 15,500 | 115億5199万 | +5.25% |
| 01/23 | 654 | 654 | 634 | 636 | -1.24% | 16,400 | 118億3102万 | +8.53% |
| 01/22 | 666 | 666 | 636 | 644 | -2.42% | 28,700 | 119億7984万 | +10.46% |
| 01/21 | 643 | 660 | 631 | 660 | -1.93% | 48,700 | 122億7748万 | +14.19% |
| 01/20 | 660 | 683 | 651 | 673 | +3.54% | 43,000 | 125億1931万 | +17.45% |
| 01/19 | 633 | 650 | 633 | 650 | +3.5% | 30,600 | 120億9145万 | +14.44% |
| 01/16 | 617 | 629 | 617 | 628 | +1.78% | 15,500 | 116億8220万 | +11.35% |
| 01/15 | 600 | 632 | 600 | 617 | +2.83% | 25,300 | 114億7758万 | +10.18% |
| 01/14 | 590 | 602 | 587 | 600 | +1.87% | 22,000 | 111億6134万 | +7.72% |
| 01/13 | 591 | 595 | 583 | 589 | -0.34% | 18,500 | 109億5672万 | +6.32% |
| 01/09 | 585 | 591 | 581 | 591 | +1.03% | 12,300 | 109億9392万 | +6.87% |
| 01/08 | 593 | 593 | 576 | 585 | -1.35% | 32,000 | 108億8231万 | +6.17% |
| 01/07 | 580 | 596 | 571 | 593 | +2.24% | 36,800 | 110億3113万 | +7.82% |
| 01/06 | 560 | 580 | 558 | 580 | +3.2% | 31,400 | 107億8930万 | +5.84% |
| 01/05 | 564 | 567 | 559 | 562 | +0.36% | 15,900 | 104億5446万 | +2.74% |
| 2025 |
| 12/30 | 563 | 563 | 556 | 560 | +0.36% | 6,900 | 104億1725万 | +2.56% |
| 12/29 | 554 | 559 | 552 | 558 | +0.9% | 7,100 | 103億8005万 | +2.39% |
| 12/26 | 559 | 560 | 545 | 553 | -1.07% | 20,300 | 102億8704万 | +1.65% |
| 12/25 | 556 | 559 | 555 | 559 | +0.54% | 8,600 | 103億9865万 | +2.95% |
| 12/24 | 560 | 562 | 555 | 556 | -0.54% | 11,500 | 103億4284万 | +2.77% |
| 12/23 | 559 | 560 | 554 | 559 | +1.08% | 10,500 | 103億9865万 | +3.52% |
| 12/22 | 549 | 553 | 541 | 553 | +1.84% | 11,400 | 102億8704万 | +2.6% |
| 12/19 | 535 | 549 | 535 | 543 | +1.31% | 11,200 | 101億101万 | +0.74% |
| 12/18 | 532 | 537 | 530 | 536 | +0.37% | 3,400 | 99億7080万 | -0.56% |
| 12/17 | 543 | 543 | 533 | 534 | -0.93% | 6,000 | 99億3359万 | -0.93% |
| 12/16 | 543 | 545 | 539 | 539 | -0.37% | 5,600 | 100億2660万 | +0.19% |
| 12/15 | 540 | 541 | 535 | 541 | +0.74% | 6,200 | 100億6381万 | +0.74% |
| 12/12 | 530 | 537 | 529 | 537 | +1.13% | 7,400 | 99億8940万 | +0.19% |
| 12/11 | 537 | 541 | 528 | 531 | -1.85% | 9,500 | 98億7779万 | -0.75% |
| 12/10 | 546 | 546 | 536 | 541 | -0.92% | 7,700 | 100億6381万 | +1.12% |
| 12/09 | 545 | 551 | 540 | 546 | +0.74% | 13,700 | 101億5682万 | +2.44% |
| 12/08 | 533 | 546 | 532 | 542 | +2.07% | 8,400 | 100億8241万 | +1.88% |
| 12/05 | 546 | 546 | 531 | 531 | -2.21% | 11,400 | 98億7779万 | 0% |
| 12/04 | 552 | 552 | 540 | 543 | -0.55% | 15,100 | 101億101万 | +2.45% |
| 12/03 | 553 | 553 | 545 | 546 | -0.18% | 7,700 | 101億5682万 | +3.21% |
| 12/02 | 564 | 564 | 547 | 547 | -2.32% | 15,000 | 101億7542万 | +3.6% |
| 12/01 | 554 | 561 | 554 | 560 | +1.27% | 14,500 | 104億1725万 | +6.26% |
| 11/28 | 550 | 554 | 546 | 553 | +1.65% | 14,200 | 102億8704万 | +5.13% |
| 11/27 | 550 | 551 | 541 | 544 | -0.73% | 12,400 | 101億1962万 | +3.82% |
| 11/26 | 544 | 549 | 538 | 548 | +3.59% | 22,000 | 101億9402万 | +4.78% |
| 11/25 | 540 | 540 | 523 | 529 | -0.38% | 21,000 | 98億4058万 | +1.34% |
| 11/21 | 523 | 534 | 521 | 531 | +1.92% | 10,000 | 98億7779万 | +1.92% |
| 11/20 | 520 | 526 | 519 | 521 | -0.95% | 12,000 | 96億9176万 | +0.19% |
| 11/19 | 525 | 531 | 521 | 526 | -0.57% | 9,500 | 97億8478万 | +1.15% |
| 11/18 | 545 | 545 | 528 | 529 | -1.31% | 24,900 | 98億4058万 | +1.93% |
| 11/17 | （IR情報）14:30 (訂正)「2026年3月期第2四半期(中間期)決算説明資料」の一部訂正に関するお知らせ |
| 11/17 | 559 | 559 | 510 | 536 | -2.72% | 44,900 | 99億7080万 | +3.47% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/14 | 533 | 555 | 532 | 551 | +3.38% | 39,200 | 102億4983万 | +6.58% |
| 11/13 | 529 | 533 | 527 | 533 | +1.14% | 15,500 | 99億1499万 | +3.29% |
| 11/12 | 519 | 527 | 518 | 527 | +1.35% | 6,100 | 98億338万 | +2.13% |
| 11/11 | 520 | 522 | 518 | 520 | 0% | 3,900 | 96億7316万 | +0.78% |
| 11/10 | 516 | 520 | 511 | 520 | +0.78% | 5,200 | 96億7316万 | +0.78% |
| 11/07 | 518 | 522 | 515 | 516 | +0.39% | 9,100 | 95億9875万 | 0% |
| 11/06 | 512 | 520 | 509 | 514 | +0.98% | 4,900 | 95億6155万 | -0.19% |
| 11/05 | 513 | 513 | 506 | 509 | -0.78% | 6,600 | 94億6854万 | -1.36% |
| 11/04 | 517 | 518 | 512 | 513 | -0.97% | 7,600 | 95億4295万 | -0.97% |
| 10/31 | 516 | 519 | 515 | 518 | +0.39% | 3,200 | 96億3596万 | -0.38% |
| 10/30 | 508 | 517 | 508 | 516 | +2.18% | 5,800 | 95億9875万 | -1.34% |
| 10/29 | 518 | 518 | 500 | 505 | -2.7% | 9,800 | 93億9413万 | -3.81% |
| 10/28 | 529 | 529 | 519 | 519 | -0.95% | 7,300 | 96億5456万 | -1.7% |
| 10/27 | 530 | 531 | 522 | 524 | +0.77% | 9,200 | 97億4757万 | -1.32% |
| 10/24 | 532 | 532 | 520 | 520 | 0% | 12,400 | 96億7316万 | -2.44% |
| 10/23 | 524 | 524 | 518 | 520 | +0.19% | 4,400 | 96億7316万 | -2.99% |
| 10/22 | 520 | 523 | 516 | 519 | -0.19% | 7,500 | 96億5456万 | -3.53% |
| 10/21 | 520 | 523 | 512 | 520 | +0.39% | 7,700 | 96億7316万 | -3.88% |
| 10/20 | 514 | 518 | 510 | 518 | +1.57% | 11,200 | 96億3596万 | -4.95% |
| 10/17 | 513 | 513 | 508 | 510 | +0.39% | 6,000 | 94億8714万 | -6.76% |
| 10/16 | 508 | 514 | 504 | 508 | +0.4% | 15,400 | 94億4993万 | -7.64% |
| 10/15 | 507 | 509 | 491 | 506 | +1.4% | 12,100 | 94億1273万 | -8.5% |
| 10/14 | 495 | 505 | 492 | 499 | -1.77% | 32,300 | 92億8251万 | -10.25% |
| 10/10 | 516 | 516 | 508 | 508 | -1.93% | 14,600 | 94億4993万 | -9.12% |
| 10/09 | 530 | 534 | 516 | 518 | -1.52% | 36,800 | 96億3596万 | -7.66% |
| 10/08 | 533 | 533 | 521 | 526 | +0.19% | 12,200 | 97億8478万 | -6.57% |
| 10/07 | 535 | 535 | 522 | 525 | -0.94% | 15,400 | 97億6617万 | -6.91% |
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。
