| 2026 |
| 03/06 | 1,554 | 1,600 | 1,554 | 1,595 | +0.06% | 16,100 | 171億4034万 | -0.31% |
| 03/05 | 1,585 | 1,630 | 1,585 | 1,594 | +0.95% | 1,300 | 171億2960万 | -0.19% |
| 03/04 | 1,610 | 1,629 | 1,545 | 1,579 | -2.65% | 7,000 | 169億6840万 | -1.13% |
| 03/03 | 1,637 | 1,645 | 1,620 | 1,622 | -3.05% | 600 | 174億3049万 | +1.57% |
| 03/02 | 1,679 | 1,679 | 1,673 | 1,673 | -0.36% | 700 | 179億7855万 | +4.82% |
| 02/27 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 02/27 | 1,680 | 1,700 | 1,679 | 1,679 | -0.65% | 2,100 | 180億4303万 | +5.33% |
| 02/26 | 1,628 | 1,690 | 1,628 | 1,690 | +3.62% | 1,600 | 181億6124万 | +6.16% |
| 02/25 | 1,641 | 1,646 | 1,630 | 1,631 | 0% | 1,900 | 175億2721万 | +2.58% |
| 02/24 | 1,638 | 1,644 | 1,622 | 1,631 | -0.43% | 1,400 | 175億2721万 | +2.58% |
| 02/20 | 1,636 | 1,642 | 1,629 | 1,638 | +0.12% | 1,400 | 176億243万 | +3.02% |
| 02/19 | 1,650 | 1,650 | 1,603 | 1,636 | +0.8% | 3,300 | 175億8094万 | +2.96% |
| 02/18 | 1,625 | 1,626 | 1,601 | 1,623 | -0.18% | 2,500 | 174億4124万 | +2.14% |
| 02/17 | 1,616 | 1,630 | 1,595 | 1,626 | +2.26% | 5,900 | 174億7348万 | +2.33% |
| 02/16 | 1,610 | 1,620 | 1,590 | 1,590 | -0.56% | 5,600 | 170億8661万 | 0% |
| 02/13 | 1,660 | 1,660 | 1,590 | 1,599 | -1.3% | 5,500 | 171億8333万 | +0.5% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/12 | 1,619 | 1,629 | 1,606 | 1,620 | +0.62% | 3,900 | 174億900万 | +1.76% |
| 02/10 | 1,580 | 1,693 | 1,575 | 1,610 | +2.88% | 6,200 | 173億154万 | +1.26% |
| 02/09 | 1,575 | 1,895 | 1,530 | 1,565 | +1.95% | 69,600 | 168億1795万 | -1.51% |
| 02/06 | 1,531 | 1,535 | 1,531 | 1,535 | +0.59% | 200 | 164億9557万 | -3.46% |
| 02/05 | 1,557 | 1,560 | 1,526 | 1,526 | -0.91% | 1,700 | 163億9885万 | -4.09% |
| 02/04 | 1,543 | 1,544 | 1,530 | 1,540 | -0.19% | 2,100 | 165億4930万 | -3.33% |
| 02/03 | 1,553 | 1,554 | 1,543 | 1,543 | -0.39% | 600 | 165億8154万 | -3.2% |
| 02/02 | 1,546 | 1,549 | 1,538 | 1,549 | +0.26% | 800 | 166億4601万 | -2.94% |
| 01/30 | 1,564 | 1,564 | 1,534 | 1,545 | -0.26% | 4,200 | 166億303万 | -3.26% |
| 01/29 | 1,545 | 1,549 | 1,523 | 1,549 | +1.04% | 4,500 | 166億4601万 | -3.01% |
| 01/28 | 1,569 | 1,569 | 1,525 | 1,533 | -3.34% | 6,800 | 164億7407万 | -4.07% |
| 01/27 | 1,570 | 1,589 | 1,521 | 1,586 | +0.7% | 12,100 | 170億4363万 | -0.88% |
| 01/26 | 1,617 | 1,617 | 1,566 | 1,575 | -1.99% | 10,200 | 169億2542万 | -1.56% |
| 01/23 | 1,637 | 1,650 | 1,593 | 1,607 | -1.77% | 6,700 | 172億6930万 | +0.44% |
| 01/22 | 1,636 | 1,666 | 1,628 | 1,636 | +0.49% | 2,900 | 175億8094万 | +2.25% |
| 01/21 | 1,670 | 1,670 | 1,627 | 1,628 | -0.12% | 1,300 | 174億9497万 | +1.88% |
| 01/19 | 1,629 | 1,650 | 1,629 | 1,630 | +0.18% | 1,000 | 175億1646万 | +2.13% |
| 01/16 | 1,625 | 1,654 | 1,623 | 1,627 | +0.12% | 2,500 | 174億8423万 | +2.13% |
| 01/15 | 1,623 | 1,630 | 1,615 | 1,625 | +0.18% | 2,100 | 174億6273万 | +2.14% |
| 01/14 | 1,654 | 1,654 | 1,620 | 1,622 | -1.28% | 1,500 | 174億3049万 | +2.08% |
| 01/13 | 1,637 | 1,643 | 1,633 | 1,643 | +1.36% | 900 | 176億5617万 | +3.4% |
| 01/09 | 1,602 | 1,621 | 1,602 | 1,621 | -0.8% | 1,700 | 174億1975万 | +2.14% |
| 01/08 | 1,620 | 1,634 | 1,620 | 1,634 | -0.06% | 200 | 175億5945万 | +3.16% |
| 01/07 | 1,613 | 1,635 | 1,613 | 1,635 | +1.49% | 300 | 175億7020万 | +3.48% |
| 01/06 | 1,625 | 1,630 | 1,600 | 1,611 | +1.64% | 3,400 | 173億1228万 | +2.22% |
| 01/05 | 1,583 | 1,598 | 1,583 | 1,585 | +0.13% | 2,800 | 170億3288万 | +0.76% |
| 2025 |
| 12/30 | 1,596 | 1,596 | 1,583 | 1,583 | +0.83% | 1,100 | 170億1139万 | +0.76% |
| 12/29 | 1,566 | 1,580 | 1,565 | 1,570 | +0.32% | 4,300 | 168億7169万 | +0.13% |
| 12/26 | 1,577 | 1,577 | 1,565 | 1,565 | -1.07% | 1,100 | 168億1795万 | -0.19% |
| 12/25 | 1,576 | 1,582 | 1,576 | 1,582 | +0.32% | 300 | 170億64万 | +0.83% |
| 12/24 | 1,573 | 1,581 | 1,573 | 1,577 | +0.25% | 1,500 | 169億4691万 | +0.51% |
| 12/23 | 1,582 | 1,584 | 1,570 | 1,573 | -0.57% | 3,500 | 169億392万 | +0.25% |
| 12/22 | 1,563 | 1,582 | 1,563 | 1,582 | +1.54% | 200 | 170億64万 | +0.76% |
| 12/19 | 1,582 | 1,582 | 1,558 | 1,558 | -0.76% | 500 | 167億4273万 | -0.64% |
| 12/16 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 168億7169万 | +0.19% |
| 12/11 | 1,590 | 1,590 | 1,570 | 1,570 | -0.95% | 700 | 168億7169万 | +0.13% |
| 12/10 | 1,574 | 1,585 | 1,574 | 1,585 | +0.32% | 200 | 170億3288万 | +0.96% |
| 12/09 | 1,618 | 1,618 | 1,580 | 1,580 | -2.35% | 5,800 | 169億7915万 | +0.64% |
| 12/08 | 1,593 | 1,618 | 1,586 | 1,618 | +2.34% | 1,400 | 173億8751万 | +3.06% |
| 12/05 | 1,597 | 1,597 | 1,570 | 1,581 | +0.7% | 1,600 | 169億8990万 | +0.89% |
| 12/04 | 1,573 | 1,595 | 1,570 | 1,570 | +1.55% | 600 | 168億7169万 | +0.32% |
| 12/03 | 1,588 | 1,588 | 1,502 | 1,546 | -2.77% | 8,600 | 166億1377万 | -1.09% |
| 12/02 | 1,569 | 1,620 | 1,569 | 1,590 | +0.82% | 1,800 | 170億8661万 | +1.86% |
| 12/01 | 1,628 | 1,628 | 1,577 | 1,577 | -3.13% | 2,500 | 169億4691万 | +1.22% |
| 11/28 | 1,580 | 1,629 | 1,580 | 1,628 | +3.04% | 2,400 | 174億9497万 | +4.83% |
| 11/27 | 1,575 | 1,580 | 1,575 | 1,580 | +2.2% | 400 | 169億7915万 | +2.13% |
| 11/26 | 1,549 | 1,599 | 1,546 | 1,546 | +0.52% | 900 | 166億1377万 | -0.06% |
| 11/25 | 1,541 | 1,541 | 1,534 | 1,538 | +0.2% | 1,000 | 165億2780万 | -0.65% |
| 11/21 | 1,526 | 1,535 | 1,526 | 1,535 | -0.26% | 200 | 164億9557万 | -0.9% |
| 11/20 | 1,539 | 1,539 | 1,539 | 1,539 | +0.92% | 100 | 165億3855万 | -0.84% |
| 11/19 | 1,525 | 1,525 | 1,525 | 1,525 | +0.53% | 100 | 163億8810万 | -1.93% |
| 11/18 | 1,539 | 1,539 | 1,510 | 1,517 | -2.57% | 1,800 | 163億213万 | -2.69% |
| 11/17 | 1,584 | 1,584 | 1,540 | 1,557 | -2.2% | 2,300 | 167億3198万 | -0.38% |
| 11/14 | 1,568 | 1,604 | 1,568 | 1,592 | +0.19% | 300 | 171億810万 | +1.92% |
| 11/13 | 1,569 | 1,608 | 1,561 | 1,589 | +1.27% | 600 | 170億7587万 | +1.86% |
| 11/12 | 1,597 | 1,597 | 1,535 | 1,569 | -2.06% | 1,700 | 168億6094万 | +0.77% |
| 11/11 | 1,538 | 1,602 | 1,538 | 1,602 | +4.16% | 300 | 172億1557万 | +2.89% |
| 11/10 | 1,526 | 1,538 | 1,526 | 1,538 | +0.33% | 300 | 165億2780万 | -1.09% |
| 11/07 | 1,618 | 1,618 | 1,507 | 1,533 | -3.28% | 3,900 | 164億7407万 | -1.41% |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/06 | 1,610 | 1,625 | 1,585 | 1,585 | -2.46% | 1,100 | 170億3288万 | +1.93% |
| 11/05 | 1,585 | 1,639 | 1,520 | 1,625 | +2.52% | 2,800 | 174億6273万 | +4.57% |
| 11/04 | 1,641 | 1,649 | 1,585 | 1,585 | +0.13% | 5,200 | 170億3288万 | +2.19% |
| 10/31 | 1,548 | 1,947 | 1,548 | 1,583 | +2.33% | 30,800 | 170億1139万 | +2.19% |
| 10/30 | 1,556 | 1,557 | 1,547 | 1,547 | +1.78% | 800 | 166億2452万 | -0.06% |
| 10/29 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | 163億3437万 | -1.87% |
| 10/28 | 1,537 | 1,537 | 1,520 | 1,520 | +0.93% | 700 | 163億3437万 | -2.19% |
| 10/27 | 1,506 | 1,506 | 1,506 | 1,506 | +0.07% | 100 | 161億8392万 | -3.52% |
| 10/20 | 1,495 | 1,505 | 1,490 | 1,505 | +2.73% | 300 | 161億7318万 | -4.08% |
| 10/14 | 1,480 | 1,480 | 1,425 | 1,465 | -1.21% | 1,800 | 157億4332万 | -6.75% |
| 10/10 | 1,539 | 1,539 | 1,483 | 1,483 | -6.08% | 3,900 | 159億3676万 | -5.78% |
| 10/08 | 1,556 | 1,579 | 1,556 | 1,579 | +0.38% | 400 | 169億6840万 | +0.25% |
| 10/06 | 1,555 | 1,573 | 1,555 | 1,573 | +1.16% | 200 | 169億392万 | +0.06% |
| 10/03 | 1,550 | 1,595 | 1,550 | 1,555 | -3.72% | 800 | 167億1049万 | -1.02% |
| 10/02 | 1,575 | 1,615 | 1,575 | 1,615 | 0% | 400 | 173億5527万 | +3% |
| 09/30 | 1,655 | 1,655 | 1,615 | 1,615 | 0% | 2,100 | 173億5527万 | +3.19% |
| 09/29 | 1,600 | 1,615 | 1,600 | 1,615 | 0% | 1,200 | 173億5527万 | +3.39% |
| 09/26 | 1,580 | 1,615 | 1,580 | 1,615 | +4.8% | 1,100 | 173億5527万 | +3.59% |
| 09/24 | 1,542 | 1,542 | 1,541 | 1,541 | +0.06% | 400 | 165億6004万 | -1.03% |
| 09/19 | 1,558 | 1,558 | 1,525 | 1,540 | +1.45% | 1,900 | 165億4930万 | -1.16% |
| 09/18 | 1,550 | 1,550 | 1,499 | 1,518 | -2.69% | 1,200 | 163億1288万 | -2.57% |
| 09/17 | 1,560 | 1,560 | 1,560 | 1,560 | +0.45% | 100 | 167億6422万 | +0.19% |
| 09/16 | 1,552 | 1,553 | 1,552 | 1,553 | +0.65% | 300 | 166億8900万 | 0% |
| 09/11 | 1,542 | 1,543 | 1,542 | 1,543 | +0.19% | 200 | 165億8154万 | -0.26% |
| 09/10 | 1,540 | 1,540 | 1,540 | 1,540 | +0.06% | 100 | 165億4930万 | -0.06% |
| 09/09 | 1,539 | 1,550 | 1,539 | 1,539 | -0.77% | 700 | 165億3855万 | +0.2% |
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。
