| 2026 |
| 03/06 | 383 | 389 | 382 | 388 | -0.26% | 5,700 | 80億8236万 | +2.37% |
| 03/05 | 386 | 393 | 381 | 389 | +2.91% | 14,500 | 81億319万 | +2.91% |
| 03/04 | 396 | 396 | 375 | 378 | -8.25% | 31,600 | 78億7405万 | +0.53% |
| 03/03 | 415 | 415 | 387 | 412 | -0.72% | 29,600 | 85億8229万 | +9.87% |
| 03/02 | 410 | 415 | 401 | 415 | +1.47% | 28,700 | 86億4479万 | +11.56% |
| 02/27 | 400 | 409 | 396 | 409 | +2.51% | 12,200 | 85億1980万 | +10.54% |
| 02/26 | 395 | 401 | 392 | 399 | +1.27% | 18,100 | 83億1149万 | +8.72% |
| 02/25 | 394 | 394 | 388 | 394 | +1.03% | 5,900 | 82億734万 | +7.95% |
| 02/24 | 386 | 394 | 384 | 390 | +2.09% | 11,700 | 81億2402万 | +7.44% |
| 02/20 | 386 | 387 | 381 | 382 | -0.26% | 21,800 | 79億5737万 | +5.52% |
| 02/19 | 383 | 385 | 378 | 383 | 0% | 13,500 | 79億7820万 | +6.09% |
| 02/18 | 375 | 383 | 375 | 383 | +2.13% | 9,800 | 79億7820万 | +6.69% |
| 02/17 | 377 | 380 | 373 | 375 | -0.79% | 13,000 | 78億1155万 | +4.75% |
| 02/16 | 380 | 382 | 375 | 378 | -0.53% | 15,600 | 78億7405万 | +5.88% |
| 02/13 | 385 | 394 | 376 | 380 | +1.88% | 55,600 | 79億1571万 | +6.74% |
| 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〕(連結) |
| 02/12 | 370 | 375 | 368 | 373 | +1.63% | 24,100 | 77億6989万 | +5.37% |
| 02/10 | 364 | 368 | 364 | 367 | +1.38% | 10,100 | 76億4491万 | +3.97% |
| 02/09 | 368 | 368 | 356 | 362 | -1.36% | 17,000 | 75億4075万 | +2.55% |
| 02/06 | 366 | 367 | 360 | 367 | +0.82% | 11,300 | 76億4491万 | +4.26% |
| 02/05 | 367 | 367 | 360 | 364 | -0.27% | 8,900 | 75億8242万 | +3.7% |
| 02/04 | 357 | 365 | 357 | 365 | +1.67% | 4,300 | 76億325万 | +4.29% |
| 02/03 | 364 | 364 | 358 | 359 | -0.55% | 5,400 | 74億7826万 | +2.57% |
| 02/02 | 353 | 367 | 352 | 361 | +2.27% | 18,400 | 75億1992万 | +3.44% |
| 01/30 | 348 | 353 | 348 | 353 | +1.15% | 4,000 | 73億5328万 | +1.44% |
| 01/29 | 353 | 353 | 346 | 349 | -1.13% | 7,500 | 72億6995万 | +0.29% |
| 01/28 | 353 | 353 | 350 | 353 | +0.86% | 11,000 | 73億5328万 | +1.44% |
| 01/27 | 350 | 352 | 350 | 350 | 0% | 1,500 | 72億9078万 | +0.86% |
| 01/26 | 352 | 353 | 350 | 350 | 0% | 2,300 | 72億9078万 | +0.86% |
| 01/23 | 348 | 351 | 348 | 350 | +0.29% | 4,300 | 72億9078万 | +1.16% |
| 01/22 | 347 | 350 | 345 | 349 | +1.16% | 38,000 | 72億6995万 | +0.87% |
| 01/21 | 351 | 351 | 345 | 345 | -1.15% | 5,300 | 71億8663万 | -0.29% |
| 01/20 | 350 | 353 | 349 | 349 | -0.29% | 3,100 | 72億6995万 | +0.87% |
| 01/19 | 351 | 351 | 348 | 350 | -0.28% | 3,100 | 72億9078万 | +1.45% |
| 01/16 | 351 | 352 | 351 | 351 | 0% | 8,800 | 73億1161万 | +1.74% |
| 01/15 | 349 | 351 | 347 | 351 | +1.15% | 12,100 | 73億1161万 | +1.74% |
| 01/14 | 352 | 352 | 344 | 347 | -0.86% | 12,800 | 72億2829万 | +0.58% |
| 01/13 | 352 | 354 | 350 | 350 | -0.57% | 6,100 | 72億9078万 | +1.74% |
| 01/09 | 349 | 357 | 348 | 352 | +1.44% | 12,100 | 73億3245万 | +2.33% |
| 01/08 | 349 | 349 | 345 | 347 | -0.29% | 3,500 | 72億2829万 | +0.87% |
| 01/07 | 347 | 348 | 345 | 348 | +0.58% | 11,400 | 72億4912万 | +1.16% |
| 01/06 | 345 | 347 | 345 | 346 | +0.29% | 20,400 | 72億746万 | +0.58% |
| 01/05 | 343 | 345 | 343 | 345 | +0.29% | 19,200 | 71億8663万 | +0.29% |
| 2025 |
| 12/30 | 348 | 348 | 342 | 344 | -1.15% | 9,400 | 71億6580万 | 0% |
| 12/29 | 345 | 348 | 345 | 348 | +0.87% | 11,300 | 72億4912万 | +1.16% |
| 12/26 | 349 | 349 | 344 | 345 | -0.29% | 5,900 | 71億8663万 | +0.29% |
| 12/25 | 347 | 348 | 346 | 346 | 0% | 4,000 | 72億746万 | +0.58% |
| 12/24 | 342 | 352 | 342 | 346 | +0.58% | 20,600 | 72億746万 | +0.58% |
| 12/23 | 343 | 345 | 343 | 344 | +0.29% | 5,000 | 71億6580万 | +0.29% |
| 12/22 | 340 | 344 | 336 | 343 | +0.88% | 29,700 | 71億4497万 | 0% |
| 12/19 | 340 | 341 | 338 | 340 | 0% | 4,100 | 70億8248万 | -0.87% |
| 12/18 | 340 | 340 | 336 | 340 | 0% | 7,400 | 70億8248万 | -1.16% |
| 12/17 | 338 | 340 | 333 | 340 | 0% | 8,000 | 70億8248万 | -1.16% |
| 12/16 | 343 | 343 | 340 | 340 | -0.87% | 4,900 | 70億8248万 | -1.16% |
| 12/15 | 344 | 344 | 324 | 343 | -0.29% | 34,000 | 71億4497万 | -0.58% |
| 12/12 | 342 | 344 | 342 | 344 | +0.58% | 2,000 | 71億6580万 | 0% |
| 12/11 | 343 | 344 | 342 | 342 | 0% | 3,100 | 71億2414万 | -0.58% |
| 12/10 | 342 | 343 | 341 | 342 | 0% | 4,900 | 71億2414万 | -0.58% |
| 12/09 | 346 | 346 | 341 | 342 | -1.16% | 6,900 | 71億2414万 | -0.58% |
| 12/08 | 346 | 351 | 342 | 346 | +0.87% | 13,400 | 72億746万 | +0.58% |
| 12/05 | 343 | 345 | 343 | 343 | -0.58% | 3,000 | 71億4497万 | -0.29% |
| 12/04 | 344 | 345 | 341 | 345 | 0% | 6,300 | 71億8663万 | +0.29% |
| 12/03 | 346 | 349 | 344 | 345 | -0.29% | 7,500 | 71億8663万 | +0.58% |
| 12/02 | 348 | 348 | 346 | 346 | -0.57% | 1,000 | 72億746万 | +0.87% |
| 12/01 | 351 | 353 | 348 | 348 | -0.29% | 13,600 | 72億4912万 | +1.75% |
| 11/28 | 348 | 350 | 345 | 349 | +0.87% | 19,400 | 72億6995万 | +2.05% |
| 11/27 | 344 | 351 | 341 | 346 | -0.57% | 17,400 | 72億746万 | +1.47% |
| 11/26 | 346 | 348 | 345 | 348 | 0% | 3,200 | 72億4912万 | +2.05% |
| 11/25 | 357 | 357 | 346 | 348 | +2.05% | 24,400 | 72億4912万 | +2.35% |
| 11/21 | 343 | 343 | 340 | 341 | -0.58% | 1,700 | 71億331万 | +0.59% |
| 11/20 | 341 | 344 | 341 | 343 | +0.88% | 3,500 | 71億4497万 | +1.18% |
| 11/19 | 337 | 342 | 335 | 340 | +0.59% | 19,400 | 70億8248万 | +0.59% |
| 11/18 | 339 | 342 | 338 | 338 | -1.46% | 12,900 | 70億4081万 | +0.3% |
| 11/17 | 344 | 344 | 340 | 343 | 0% | 9,200 | 71億4497万 | +1.78% |
| 11/14 | 343 | 344 | 341 | 343 | -0.29% | 7,400 | 71億4497万 | +1.78% |
| 11/13 | 342 | 347 | 341 | 344 | -1.71% | 19,900 | 71億6580万 | +2.38% |
| 11/12 | （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〕(連結) |
| 11/12 | 350 | 350 | 343 | 350 | 0% | 19,600 | 72億9078万 | +4.17% |
| 11/11 | 345 | 355 | 338 | 350 | +1.74% | 31,100 | 72億9078万 | +4.48% |
| 11/10 | 342 | 345 | 339 | 344 | +1.78% | 7,900 | 71億6580万 | +2.99% |
| 11/07 | 338 | 342 | 338 | 338 | 0% | 8,800 | 70億4081万 | +1.2% |
| 11/06 | 339 | 342 | 338 | 338 | -0.59% | 3,600 | 70億4081万 | +1.2% |
| 11/05 | 340 | 340 | 339 | 340 | 0% | 3,600 | 70億8248万 | +1.8% |
| 11/04 | 342 | 342 | 340 | 340 | -0.29% | 3,500 | 70億8248万 | +2.1% |
| 10/31 | 342 | 343 | 340 | 341 | +0.29% | 23,700 | 71億331万 | +2.4% |
| 10/30 | 340 | 342 | 339 | 340 | 0% | 37,600 | 70億8248万 | +2.41% |
| 10/29 | 336 | 340 | 333 | 340 | +0.89% | 20,200 | 70億8248万 | +2.41% |
| 10/28 | 341 | 341 | 337 | 337 | -0.59% | 6,500 | 70億1998万 | +1.51% |
| 10/27 | 337 | 340 | 336 | 339 | +1.5% | 17,900 | 70億6164万 | +2.42% |
| 10/24 | 335 | 336 | 331 | 334 | -0.3% | 16,100 | 69億5749万 | +0.91% |
| 10/23 | 330 | 335 | 330 | 335 | +0.6% | 3,900 | 69億7832万 | +1.21% |
| 10/22 | 332 | 335 | 330 | 333 | +0.6% | 9,800 | 69億3666万 | +0.6% |
| 10/21 | 331 | 337 | 327 | 331 | -0.6% | 60,000 | 68億9500万 | +0.3% |
| 10/20 | 323 | 335 | 323 | 333 | +3.1% | 18,600 | 69億3666万 | +0.91% |
| 10/17 | 325 | 326 | 321 | 323 | -1.22% | 27,200 | 67億2835万 | -2.12% |
| 10/16 | 329 | 329 | 326 | 327 | 0% | 3,700 | 68億1167万 | -0.91% |
| 10/15 | 330 | 330 | 325 | 327 | +0.62% | 9,200 | 68億1167万 | -0.91% |
| 10/14 | 329 | 335 | 325 | 325 | -2.11% | 28,500 | 67億7001万 | -1.52% |
| 10/10 | 334 | 336 | 328 | 332 | -0.3% | 8,400 | 69億1583万 | +0.61% |
| 10/09 | 332 | 334 | 330 | 333 | +0.3% | 11,500 | 69億3666万 | +0.91% |
| 10/08 | 334 | 334 | 331 | 332 | +0.3% | 2,800 | 69億1583万 | +0.91% |
| 10/07 | （5%ルール）みずほ証券（6.72%） |
| 10/07 | 331 | 335 | 330 | 331 | -1.19% | 17,300 | 68億9500万 | +0.61% |
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。
