| 2026 |
| 03/06 | 342 | 343 | 341 | 342 | -0.87% | 27,300 | 112億1760万 | -0.87% |
| 03/05 | 341 | 345 | 339 | 345 | +2.99% | 55,100 | 113億1600万 | 0% |
| 03/04 | 339 | 339 | 331 | 335 | -2.62% | 100,000 | 109億8800万 | -2.9% |
| 03/03 | 346 | 350 | 340 | 344 | -0.58% | 134,600 | 112億8320万 | -0.58% |
| 03/02 | 352 | 352 | 344 | 346 | -1.14% | 141,300 | 113億4880万 | 0% |
| 02/27 | 348 | 351 | 347 | 350 | +0.86% | 48,200 | 114億8000万 | +1.16% |
| 02/26 | 347 | 350 | 347 | 347 | -0.29% | 24,400 | 113億8160万 | +0.29% |
| 02/25 | 350 | 350 | 347 | 348 | 0% | 33,000 | 114億1440万 | +0.58% |
| 02/24 | 348 | 349 | 347 | 348 | 0% | 102,200 | 114億1440万 | +0.58% |
| 02/20 | 349 | 350 | 347 | 348 | 0% | 18,500 | 114億1440万 | +0.87% |
| 02/19 | 349 | 349 | 347 | 348 | 0% | 18,100 | 114億1440万 | +0.87% |
| 02/18 | 348 | 350 | 345 | 348 | 0% | 39,700 | 114億1440万 | +0.87% |
| 02/17 | 346 | 351 | 343 | 348 | +0.58% | 48,000 | 114億1440万 | +0.87% |
| 02/16 | 347 | 347 | 342 | 346 | +0.58% | 104,300 | 113億4880万 | +0.58% |
| 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〕(非連結) |
| 02/13 | （IR情報）15:00 代表取締役の異動ならびに社長交代に関するお知らせ |
| 02/13 | （IR情報）15:00 組織変更ならびに執行役員の異動に関するお知らせ |
| 02/13 | 346 | 347 | 341 | 344 | -0.58% | 96,200 | 112億8320万 | 0% |
| 02/12 | 346 | 349 | 345 | 346 | 0% | 36,000 | 113億4880万 | +0.87% |
| 02/10 | 347 | 350 | 344 | 346 | 0% | 37,000 | 113億4880万 | +0.87% |
| 02/09 | 350 | 351 | 346 | 346 | -0.57% | 100,800 | 113億4880万 | +1.17% |
| 02/06 | 346 | 350 | 346 | 348 | +0.58% | 52,800 | 114億1440万 | +2.05% |
| 02/05 | 346 | 348 | 345 | 346 | +0.29% | 17,500 | 113億4880万 | +1.76% |
| 02/04 | 344 | 347 | 344 | 345 | 0% | 24,300 | 113億1600万 | +1.47% |
| 02/03 | 343 | 345 | 341 | 345 | +0.58% | 25,500 | 113億1600万 | +1.77% |
| 02/02 | 342 | 345 | 342 | 343 | +0.29% | 20,600 | 112億5040万 | +1.48% |
| 01/30 | 340 | 342 | 338 | 342 | +0.29% | 31,000 | 112億1760万 | +1.48% |
| 01/29 | 343 | 343 | 339 | 341 | -0.58% | 33,100 | 111億8480万 | +1.49% |
| 01/28 | 345 | 345 | 341 | 343 | -0.29% | 28,200 | 112億5040万 | +2.39% |
| 01/27 | 345 | 345 | 341 | 344 | 0% | 28,600 | 112億8320万 | +2.99% |
| 01/26 | 344 | 345 | 341 | 344 | -0.58% | 55,600 | 112億8320万 | +3.3% |
| 01/23 | 347 | 347 | 342 | 346 | 0% | 40,900 | 113億4880万 | +4.22% |
| 01/22 | 345 | 346 | 342 | 346 | +0.58% | 38,400 | 113億4880万 | +4.53% |
| 01/21 | 344 | 346 | 342 | 344 | -0.58% | 49,300 | 112億8320万 | +4.24% |
| 01/20 | 347 | 347 | 344 | 346 | -0.29% | 38,000 | 113億4880万 | +5.17% |
| 01/19 | 346 | 347 | 345 | 347 | +0.29% | 36,500 | 113億8160万 | +5.79% |
| 01/16 | 346 | 348 | 345 | 346 | 0% | 63,800 | 113億4880万 | +5.81% |
| 01/15 | 343 | 346 | 340 | 346 | +1.17% | 67,000 | 113億4880万 | +6.13% |
| 01/14 | 335 | 342 | 335 | 342 | +1.79% | 96,300 | 112億1760万 | +5.23% |
| 01/13 | 336 | 338 | 334 | 336 | +0.3% | 39,900 | 110億2080万 | +3.7% |
| 01/09 | 334 | 335 | 332 | 335 | 0% | 20,800 | 109億8800万 | +3.72% |
| 01/08 | 333 | 335 | 333 | 335 | +0.6% | 25,000 | 109億8800万 | +4.04% |
| 01/07 | 336 | 337 | 333 | 333 | -0.6% | 32,800 | 109億2240万 | +3.42% |
| 01/06 | 331 | 336 | 331 | 335 | +1.52% | 121,300 | 109億8800万 | +4.36% |
| 01/05 | 325 | 333 | 325 | 330 | +1.54% | 53,200 | 108億2400万 | +2.8% |
| 2025 |
| 12/30 | 323 | 327 | 323 | 325 | 0% | 35,300 | 106億6000万 | +1.56% |
| 12/29 | 321 | 325 | 320 | 325 | 0% | 43,300 | 106億6000万 | +1.56% |
| 12/26 | 324 | 325 | 323 | 325 | +0.31% | 37,000 | 106億6000万 | +1.56% |
| 12/25 | 322 | 324 | 322 | 324 | +0.62% | 71,600 | 106億2720万 | +1.25% |
| 12/24 | 320 | 322 | 320 | 322 | +0.31% | 45,100 | 105億6160万 | +0.63% |
| 12/23 | 320 | 321 | 320 | 321 | +0.31% | 39,500 | 105億2880万 | +0.63% |
| 12/22 | 320 | 321 | 319 | 320 | 0% | 59,200 | 104億9600万 | 0% |
| 12/19 | 319 | 320 | 318 | 320 | +0.31% | 23,000 | 104億9600万 | 0% |
| 12/18 | 317 | 319 | 317 | 319 | +0.31% | 40,000 | 104億6320万 | -0.31% |
| 12/17 | 319 | 320 | 318 | 318 | -0.31% | 25,100 | 104億3040万 | -0.63% |
| 12/16 | 319 | 320 | 318 | 319 | 0% | 20,400 | 104億6320万 | -0.31% |
| 12/15 | 318 | 320 | 318 | 319 | 0% | 35,700 | 104億6320万 | -0.62% |
| 12/12 | 319 | 320 | 318 | 319 | 0% | 29,400 | 104億6320万 | -0.93% |
| 12/11 | 319 | 319 | 318 | 319 | +0.31% | 13,000 | 104億6320万 | -0.93% |
| 12/10 | 318 | 319 | 318 | 318 | 0% | 42,900 | 104億3040万 | -1.55% |
| 12/09 | 319 | 320 | 318 | 318 | -0.31% | 16,600 | 104億3040万 | -1.85% |
| 12/08 | 318 | 321 | 318 | 319 | 0% | 32,000 | 104億6320万 | -1.54% |
| 12/05 | 318 | 319 | 318 | 319 | +0.31% | 10,100 | 104億6320万 | -1.85% |
| 12/04 | 318 | 320 | 318 | 318 | +0.32% | 31,600 | 104億3040万 | -2.15% |
| 12/03 | 318 | 320 | 317 | 317 | -0.31% | 42,200 | 103億9760万 | -2.76% |
| 12/02 | 322 | 322 | 318 | 318 | -0.93% | 65,500 | 104億3040万 | -2.45% |
| 12/01 | 325 | 326 | 320 | 321 | -1.23% | 37,900 | 105億2880万 | -1.83% |
| 11/28 | 320 | 326 | 319 | 325 | +1.56% | 127,700 | 106億6000万 | -0.91% |
| 11/27 | 322 | 322 | 319 | 320 | -0.31% | 34,900 | 104億9600万 | -2.44% |
| 11/26 | 319 | 322 | 318 | 321 | 0% | 41,000 | 105億2880万 | -2.43% |
| 11/25 | 324 | 324 | 318 | 321 | 0% | 49,500 | 105億2880万 | -2.43% |
| 11/21 | 317 | 321 | 316 | 321 | +0.94% | 48,900 | 105億2880万 | -2.73% |
| 11/20 | 322 | 322 | 317 | 318 | -0.63% | 65,500 | 104億3040万 | -3.64% |
| 11/19 | 321 | 323 | 317 | 320 | +0.63% | 45,600 | 104億9600万 | -3.03% |
| 11/18 | 322 | 323 | 317 | 318 | -2.15% | 53,300 | 104億3040万 | -3.64% |
| 11/17 | 318 | 327 | 317 | 325 | +2.2% | 111,200 | 106億6000万 | -1.52% |
| 11/14 | 318 | 319 | 315 | 318 | -0.63% | 45,500 | 104億3040万 | -3.64% |
| 11/13 | 316 | 320 | 316 | 320 | 0% | 97,700 | 104億9600万 | -3.03% |
| 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〕(非連結) |
| 11/12 | 340 | 350 | 309 | 320 | -5.6% | 574,800 | 104億9600万 | -3.03% |
| 11/11 | 339 | 339 | 334 | 339 | 0% | 35,300 | 111億1920万 | +2.73% |
| 11/10 | 337 | 339 | 336 | 339 | +1.8% | 41,300 | 111億1920万 | +3.04% |
| 11/07 | 333 | 334 | 332 | 333 | -0.6% | 22,600 | 109億2240万 | +1.52% |
| 11/06 | 333 | 335 | 331 | 335 | +0.6% | 47,100 | 109億8800万 | +2.13% |
| 11/05 | 333 | 333 | 328 | 333 | 0% | 58,100 | 109億2240万 | +1.83% |
| 11/04 | 332 | 334 | 331 | 333 | +0.3% | 18,600 | 109億2240万 | +1.83% |
| 10/31 | 330 | 334 | 330 | 332 | +0.61% | 53,800 | 108億8960万 | +1.53% |
| 10/30 | 329 | 333 | 327 | 330 | +0.3% | 38,900 | 108億2400万 | +0.92% |
| 10/29 | 333 | 333 | 329 | 329 | -0.9% | 43,800 | 107億9120万 | +0.61% |
| 10/28 | 336 | 337 | 332 | 332 | -1.19% | 87,600 | 108億8960万 | +1.53% |
| 10/27 | 338 | 340 | 333 | 336 | 0% | 128,500 | 110億2080万 | +2.75% |
| 10/24 | 337 | 337 | 333 | 336 | +0.6% | 56,800 | 110億2080万 | +3.07% |
| 10/23 | 336 | 338 | 332 | 334 | -0.6% | 101,600 | 109億5520万 | +2.45% |
| 10/22 | 336 | 338 | 330 | 336 | +0.3% | 111,800 | 110億2080万 | +3.07% |
| 10/21 | 343 | 343 | 332 | 335 | -1.76% | 159,200 | 109億8800万 | +3.08% |
| 10/20 | 337 | 343 | 335 | 341 | +3.33% | 241,200 | 111億8480万 | +4.92% |
| 10/17 | 340 | 341 | 327 | 330 | -0.6% | 249,900 | 108億2400万 | +1.54% |
| 10/16 | 333 | 345 | 328 | 332 | +3.75% | 474,700 | 108億8960万 | +2.15% |
| 10/15 | 314 | 323 | 314 | 320 | +2.24% | 52,200 | 104億9600万 | -1.54% |
| 10/14 | 315 | 317 | 310 | 313 | -1.88% | 77,800 | 102億6640万 | -3.69% |
| 10/10 | 321 | 321 | 318 | 319 | -0.62% | 12,300 | 104億6320万 | -2.15% |
| 10/09 | 321 | 323 | 320 | 321 | 0% | 20,400 | 105億2880万 | -1.53% |
| 10/08 | 320 | 323 | 319 | 321 | 0% | 52,100 | 105億2880万 | -1.53% |
| 10/07 | 322 | 323 | 320 | 321 | 0% | 27,100 | 105億2880万 | -1.53% |
| 10/01 | （IR情報）12:00 事業譲渡完了に関するお知らせ |
| 10/01 | （IR情報）12:00 組織変更ならびに執行役員の異動に関するお知らせ |
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。
