| 2026 |
| 03/31 | 512 | 516 | 504 | 510 | -1.35% | 124,000 | 178億5000万 | -8.44% |
| 03/30 | 515 | 523 | 509 | 517 | -5.14% | 203,000 | 180億9500万 | -7.68% |
| 03/27 | 541 | 548 | 541 | 545 | +0.55% | 265,400 | 190億7500万 | -3.2% |
| 03/26 | 552 | 552 | 536 | 542 | -1.63% | 169,200 | 189億7000万 | -3.9% |
| 03/25 | 544 | 551 | 538 | 551 | +3.18% | 95,900 | 192億8500万 | -2.48% |
| 03/24 | 537 | 538 | 528 | 534 | +1.33% | 113,800 | 186億9000万 | -5.65% |
| 03/23 | 541 | 541 | 527 | 527 | -4.18% | 284,800 | 184億4500万 | -7.05% |
| 03/19 | 555 | 558 | 547 | 550 | -1.96% | 105,300 | 192億5000万 | -3.17% |
| 03/18 | 547 | 561 | 544 | 561 | +2.75% | 110,000 | 196億3500万 | -1.41% |
| 03/17 | 550 | 553 | 543 | 546 | -0.55% | 93,000 | 191億1000万 | -4.04% |
| 03/16 | 547 | 549 | 542 | 549 | -0.54% | 101,600 | 192億1500万 | -3.51% |
| 03/13 | 550 | 553 | 548 | 552 | -0.54% | 59,000 | 193億2000万 | -2.99% |
| 03/12 | 564 | 564 | 552 | 555 | -1.6% | 79,400 | 194億2500万 | -2.46% |
| 03/11 | 567 | 574 | 562 | 564 | +0.53% | 80,300 | 197億4000万 | -0.7% |
| 03/10 | 564 | 568 | 557 | 561 | +0.54% | 88,700 | 196億3500万 | -1.06% |
| 03/09 | 557 | 560 | 547 | 558 | -3.29% | 168,500 | 195億3000万 | -1.41% |
| 03/06 | 567 | 577 | 564 | 577 | +0.7% | 61,800 | 201億9500万 | +1.76% |
| 03/05 | 561 | 580 | 561 | 573 | +3.99% | 87,200 | 200億5500万 | +1.24% |
| 03/04 | 558 | 564 | 542 | 551 | -4.51% | 258,900 | 192億8500万 | -2.65% |
| 03/03 | 591 | 591 | 576 | 577 | -2.04% | 135,800 | 201億9500万 | +1.76% |
| 03/02 | 583 | 591 | 577 | 589 | 0% | 89,800 | 206億1500万 | +3.88% |
| 02/27 | 588 | 589 | 585 | 589 | +0.68% | 36,700 | 206億1500万 | +3.88% |
| 02/26 | 584 | 588 | 581 | 585 | +0.17% | 126,100 | 204億7500万 | +3.17% |
| 02/25 | 580 | 585 | 575 | 584 | +1.04% | 122,500 | 204億4000万 | +3% |
| 02/24 | 588 | 588 | 572 | 578 | -0.86% | 86,400 | 202億3000万 | +2.12% |
| 02/20 | 582 | 583 | 575 | 583 | +0.17% | 48,700 | 204億500万 | +3.19% |
| 02/19 | 584 | 589 | 577 | 582 | 0% | 68,500 | 203億7000万 | +3.37% |
| 02/18 | 575 | 589 | 574 | 582 | +1.93% | 103,700 | 203億7000万 | +3.74% |
| 02/17 | 576 | 580 | 567 | 571 | -0.87% | 98,800 | 199億8500万 | +1.96% |
| 02/16 | 560 | 578 | 560 | 576 | +3.6% | 130,400 | 201億6000万 | +3.04% |
| 02/13 | 560 | 562 | 553 | 556 | -1.24% | 124,200 | 194億6000万 | -0.18% |
| 02/12 | 568 | 568 | 558 | 563 | -0.88% | 106,700 | 197億500万 | +1.26% |
| 02/10 | 557 | 569 | 557 | 568 | +2.16% | 149,200 | 198億8000万 | +2.34% |
| 02/09 | 574 | 575 | 552 | 556 | +2.21% | 297,700 | 194億6000万 | +0.54% |
| 02/06 | （IR情報）16:00 配当予想の修正に関するお知らせ |
| 02/06 | （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) |
| 02/06 | 544 | 550 | 538 | 544 | 0% | 214,200 | 190億4000万 | -1.45% |
| 02/05 | 547 | 548 | 542 | 544 | -0.55% | 93,200 | 190億4000万 | -1.27% |
| 02/04 | 545 | 548 | 544 | 547 | +0.18% | 97,600 | 191億4500万 | -0.73% |
| 02/03 | 546 | 548 | 542 | 546 | +0.55% | 99,700 | 191億1000万 | -0.73% |
| 02/02 | 549 | 551 | 542 | 543 | +0.56% | 178,800 | 190億500万 | -1.09% |
| 01/30 | 560 | 563 | 530 | 540 | -3.74% | 887,800 | 189億 | -1.64% |
| 01/29 | 558 | 563 | 554 | 561 | +0.18% | 80,100 | 196億3500万 | +2.37% |
| 01/28 | 575 | 575 | 560 | 560 | -2.61% | 116,100 | 196億 | +2.56% |
| 01/27 | 580 | 580 | 571 | 575 | -0.86% | 64,300 | 201億2500万 | +5.7% |
| 01/26 | 583 | 586 | 579 | 580 | -0.85% | 93,200 | 203億 | +7.01% |
| 01/23 | 587 | 593 | 580 | 585 | +0.17% | 97,700 | 204億7500万 | +8.53% |
| 01/22 | 590 | 590 | 580 | 584 | -0.68% | 112,100 | 204億4000万 | +8.75% |
| 01/21 | 579 | 595 | 575 | 588 | +1.03% | 198,500 | 205億8000万 | +10.11% |
| 01/20 | 568 | 582 | 566 | 582 | +3.74% | 150,600 | 203億7000万 | +9.6% |
| 01/19 | 548 | 566 | 548 | 561 | +2.94% | 130,200 | 196億3500万 | +6.25% |
| 01/16 | 542 | 546 | 537 | 545 | +0.55% | 52,100 | 190億7500万 | +3.61% |
| 01/15 | 537 | 543 | 536 | 542 | +0.74% | 40,000 | 189億7000万 | +3.24% |
| 01/14 | 542 | 543 | 536 | 538 | -0.74% | 37,900 | 188億3000万 | +2.67% |
| 01/13 | 547 | 549 | 539 | 542 | +0.18% | 88,700 | 189億7000万 | +3.63% |
| 01/09 | 531 | 541 | 528 | 541 | +1.69% | 98,800 | 189億3500万 | +3.64% |
| 01/08 | 528 | 534 | 528 | 532 | +0.76% | 64,900 | 186億2000万 | +1.92% |
| 01/07 | 529 | 535 | 528 | 528 | -0.56% | 87,300 | 184億8000万 | +1.15% |
| 01/06 | 534 | 539 | 530 | 531 | 0% | 98,700 | 185億8500万 | +1.53% |
| 01/05 | 529 | 532 | 525 | 531 | +0.38% | 88,700 | 185億8500万 | +1.34% |
| 2025 |
| 12/30 | 528 | 530 | 524 | 529 | 0% | 49,300 | 185億1500万 | +0.76% |
| 12/29 | 531 | 535 | 527 | 529 | +0.19% | 53,200 | 185億1500万 | +0.57% |
| 12/26 | 531 | 534 | 526 | 528 | -0.75% | 55,500 | 184億8000万 | +0.19% |
| 12/25 | 529 | 532 | 526 | 532 | +1.14% | 60,800 | 186億2000万 | +0.95% |
| 12/24 | 524 | 530 | 524 | 526 | +0.38% | 61,300 | 184億1000万 | 0% |
| 12/23 | 522 | 524 | 519 | 524 | +0.58% | 49,800 | 183億4000万 | -0.19% |
| 12/22 | 524 | 527 | 520 | 521 | +0.19% | 59,900 | 182億3500万 | -0.76% |
| 12/19 | 515 | 522 | 515 | 520 | +0.39% | 43,100 | 182億 | -0.76% |
| 12/18 | 511 | 518 | 510 | 518 | +0.78% | 52,700 | 181億3000万 | -1.33% |
| 12/17 | 515 | 516 | 509 | 514 | -0.19% | 81,700 | 179億9000万 | -2.1% |
| 12/16 | 518 | 518 | 513 | 515 | -0.58% | 51,700 | 180億2500万 | -1.9% |
| 12/15 | 510 | 519 | 510 | 518 | +1.17% | 56,400 | 181億3000万 | -1.15% |
| 12/12 | 510 | 515 | 508 | 512 | +0.39% | 80,900 | 179億2000万 | -2.1% |
| 12/11 | 512 | 524 | 508 | 510 | -0.58% | 207,400 | 178億5000万 | -2.49% |
| 12/10 | 513 | 515 | 512 | 513 | 0% | 77,400 | 179億5500万 | -1.91% |
| 12/09 | 514 | 518 | 512 | 513 | -0.39% | 79,600 | 179億5500万 | -1.72% |
| 12/08 | 516 | 518 | 506 | 515 | 0% | 176,200 | 180億2500万 | -1.34% |
| 12/05 | 520 | 524 | 515 | 515 | -0.77% | 75,400 | 180億2500万 | -1.15% |
| 12/04 | 527 | 527 | 514 | 519 | -1.52% | 186,400 | 181億6500万 | -0.19% |
| 12/03 | 526 | 530 | 519 | 527 | 0% | 121,600 | 184億4500万 | +1.54% |
| 12/02 | 532 | 535 | 526 | 527 | -0.38% | 100,700 | 184億4500万 | +1.74% |
| 12/01 | （IR情報）16:00 取締役辞任に関するお知らせ |
| 12/01 | 576 | 577 | 509 | 529 | -7.19% | 944,700 | 185億1500万 | +2.32% |
| 11/28 | 552 | 570 | 549 | 570 | +3.64% | 202,300 | 199億5000万 | +10.47% |
| 11/27 | 545 | 550 | 542 | 550 | +0.18% | 94,600 | 192億5000万 | +7.21% |
| 11/26 | 555 | 555 | 547 | 549 | -0.72% | 51,900 | 192億1500万 | +7.86% |
| 11/25 | 555 | 557 | 541 | 553 | +1.47% | 152,600 | 193億5500万 | +9.29% |
| 11/21 | 530 | 550 | 527 | 545 | +1.87% | 193,700 | 190億7500万 | +8.35% |
| 11/20 | 530 | 545 | 530 | 535 | +4.29% | 292,400 | 187億2500万 | +7% |
| 11/19 | 498 | 519 | 490 | 513 | +2.6% | 317,600 | 179億5500万 | +3.01% |
| 11/18 | 514 | 514 | 496 | 500 | -3.66% | 109,800 | 175億 | +0.81% |
| 11/17 | 515 | 519 | 498 | 519 | +1.76% | 167,400 | 181億6500万 | +5.06% |
| 11/14 | 539 | 552 | 502 | 510 | -6.08% | 1,079,400 | 178億5000万 | +3.66% |
| 11/13 | 520 | 543 | 519 | 543 | +5.03% | 296,700 | 190億500万 | +10.59% |
| 11/12 | 510 | 517 | 505 | 517 | +1.37% | 118,200 | 180億9500万 | +5.94% |
| 11/11 | 499 | 510 | 495 | 510 | +2.2% | 92,100 | 178億5000万 | +4.94% |
| 11/10 | 493 | 499 | 490 | 499 | +1.22% | 120,900 | 174億6500万 | +3.1% |
| 11/07 | （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) |
| 11/07 | 498 | 501 | 485 | 493 | -2.18% | 186,000 | 172億5500万 | +2.28% |
| 11/06 | 503 | 505 | 497 | 504 | +0.2% | 46,000 | 176億4000万 | +4.78% |
| 11/05 | 505 | 510 | 491 | 503 | 0% | 100,100 | 176億500万 | +5.01% |
| 11/04 | 508 | 515 | 503 | 503 | 0% | 152,900 | 176億500万 | +5.45% |
| 10/31 | 504 | 504 | 498 | 503 | +0.8% | 86,900 | 176億500万 | +5.89% |
| 10/30 | 489 | 500 | 488 | 499 | +2.89% | 158,800 | 174億6500万 | +5.5% |
| 10/29 | （IR情報）15:30 フジ日本株式会社とのアライアンス契約締結に関するお知らせ |
| 10/29 | （IR情報）15:30 アライアンス契約締結のお知らせ |
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。
