| 2026 |
| 03/26 | 506 | 510 | 500 | 500 | -0.4% | 19,000 | 35億2200万 | -4.21% |
| 03/25 | 502 | 502 | 495 | 502 | +1.41% | 12,500 | 35億3608万 | -4.02% |
| 03/24 | 498 | 507 | 495 | 495 | -0.2% | 10,600 | 34億8678万 | -5.35% |
| 03/23 | 507 | 507 | 493 | 496 | -2.17% | 22,800 | 34億9382万 | -5.34% |
| 03/19 | 514 | 514 | 504 | 507 | -1.36% | 7,600 | 35億7130万 | -3.06% |
| 03/18 | 515 | 517 | 514 | 514 | +0.39% | 6,600 | 36億2061万 | -1.53% |
| 03/17 | 514 | 525 | 512 | 512 | -0.39% | 5,500 | 36億652万 | -1.35% |
| 03/16 | 525 | 529 | 514 | 514 | -1.91% | 6,800 | 36億2061万 | -0.58% |
| 03/13 | 521 | 530 | 521 | 524 | +0.58% | 3,900 | 36億9105万 | +1.75% |
| 03/12 | 537 | 537 | 521 | 521 | -2.98% | 8,200 | 36億6992万 | +1.76% |
| 03/11 | 535 | 538 | 534 | 537 | +0.37% | 6,700 | 37億8262万 | +5.5% |
| 03/10 | 529 | 536 | 524 | 535 | +1.33% | 3,200 | 37億6854万 | +5.94% |
| 03/09 | 535 | 535 | 521 | 528 | -1.68% | 4,900 | 37億1923万 | +5.18% |
| 03/06 | 548 | 548 | 532 | 537 | -2.19% | 3,600 | 37億8262万 | +7.83% |
| 03/05 | 520 | 555 | 520 | 549 | +9.8% | 26,800 | 38億6715万 | +11.13% |
| 03/04 | 514 | 529 | 490 | 500 | -6.37% | 22,100 | 35億2200万 | +2.04% |
| 03/03 | 550 | 551 | 515 | 534 | -2.91% | 16,000 | 37億6149万 | +9.43% |
| 03/02 | 551 | 554 | 550 | 550 | -0.18% | 7,100 | 38億7420万 | +13.4% |
| 02/27 | 556 | 560 | 550 | 551 | -0.9% | 10,600 | 38億8124万 | +14.55% |
| 02/26 | 540 | 565 | 539 | 556 | +3.15% | 18,100 | 39億1646万 | +16.56% |
| 02/25 | 535 | 539 | 530 | 539 | +2.28% | 7,100 | 37億9671万 | +14.19% |
| 02/24 | 526 | 535 | 524 | 527 | +1.35% | 15,600 | 37億1218万 | +12.61% |
| 02/20 | 509 | 520 | 509 | 520 | +2.56% | 9,600 | 36億6288万 | +11.83% |
| 02/19 | 506 | 508 | 502 | 507 | +0.2% | 4,400 | 35億7130万 | +9.98% |
| 02/18 | 510 | 510 | 500 | 506 | 0% | 8,000 | 35億6426万 | +10.72% |
| 02/17 | 507 | 509 | 500 | 506 | -0.2% | 9,100 | 35億6426万 | +11.45% |
| 02/16 | 515 | 519 | 507 | 507 | -0.98% | 19,500 | 35億7130万 | +12.42% |
| 02/13 | 498 | 514 | 496 | 512 | +4.7% | 18,700 | 36億652万 | +14.54% |
| 02/12 | 475 | 490 | 473 | 489 | +5.16% | 28,500 | 34億4451万 | +10.38% |
| 02/10 | 462 | 465 | 459 | 465 | +1.31% | 15,400 | 32億7546万 | +5.44% |
| 02/09 | 458 | 459 | 456 | 459 | +0.88% | 6,300 | 32億3319万 | +4.56% |
| 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 | 457 | 459 | 455 | 455 | -0.44% | 5,600 | 32億502万 | +4.12% |
| 02/05 | 456 | 459 | 456 | 457 | +0.88% | 4,100 | 32億1910万 | +4.82% |
| 02/04 | 454 | 458 | 453 | 453 | +0.22% | 6,400 | 31億9093万 | +4.38% |
| 02/03 | 453 | 453 | 447 | 452 | +2.03% | 6,400 | 31億8388万 | +4.63% |
| 02/02 | 449 | 449 | 440 | 443 | +1.61% | 11,600 | 31億2049万 | +2.78% |
| 01/30 | 435 | 439 | 435 | 436 | -0.46% | 3,500 | 30億7118万 | +1.63% |
| 01/29 | 448 | 448 | 430 | 438 | -2.23% | 10,000 | 30億8527万 | +2.34% |
| 01/28 | 448 | 448 | 445 | 448 | 0% | 4,000 | 31億5571万 | +4.92% |
| 01/27 | 451 | 451 | 448 | 448 | 0% | 2,100 | 31億5571万 | +5.16% |
| 01/26 | 451 | 452 | 448 | 448 | -0.44% | 7,700 | 31億5571万 | +5.66% |
| 01/23 | 447 | 450 | 447 | 450 | +0.67% | 3,300 | 31億6980万 | +6.38% |
| 01/22 | 445 | 447 | 444 | 447 | +0.45% | 3,900 | 31億4866万 | +6.18% |
| 01/21 | 444 | 445 | 442 | 445 | +0.23% | 2,600 | 31億3458万 | +5.95% |
| 01/20 | 445 | 445 | 442 | 444 | -0.22% | 4,400 | 31億2753万 | +5.97% |
| 01/19 | 436 | 445 | 436 | 445 | +2.3% | 11,100 | 31億3458万 | +6.71% |
| 01/16 | 430 | 435 | 426 | 435 | +2.35% | 12,600 | 30億6414万 | +4.57% |
| 01/15 | 424 | 425 | 423 | 425 | +1.19% | 9,400 | 29億9370万 | +2.41% |
| 01/14 | 421 | 422 | 420 | 420 | 0% | 6,900 | 29億5848万 | +1.45% |
| 01/13 | 422 | 422 | 419 | 420 | -0.47% | 6,200 | 29億5848万 | +1.45% |
| 01/09 | 421 | 423 | 421 | 422 | +0.24% | 3,300 | 29億7256万 | +1.93% |
| 01/08 | 422 | 422 | 421 | 421 | 0% | 2,600 | 29億6552万 | +1.69% |
| 01/07 | 420 | 423 | 420 | 421 | -0.47% | 4,200 | 29億6552万 | +1.69% |
| 01/06 | 426 | 426 | 415 | 423 | +0.48% | 27,100 | 29億7961万 | +2.17% |
| 01/05 | 416 | 474 | 415 | 421 | +1.45% | 285,200 | 29億6552万 | +1.69% |
| 2025 |
| 12/30 | 413 | 415 | 412 | 415 | +0.48% | 2,600 | 29億2326万 | +0.24% |
| 12/29 | 413 | 414 | 412 | 413 | +0.24% | 4,200 | 29億917万 | -0.24% |
| 12/26 | 413 | 413 | 411 | 412 | -0.24% | 8,300 | 29億212万 | -0.72% |
| 12/25 | 414 | 415 | 411 | 413 | 0% | 6,100 | 29億917万 | -0.48% |
| 12/24 | 414 | 414 | 411 | 413 | 0% | 4,400 | 29億917万 | -0.48% |
| 12/23 | 413 | 415 | 411 | 413 | +0.49% | 5,300 | 29億917万 | -0.72% |
| 12/22 | 412 | 413 | 411 | 411 | -0.24% | 2,800 | 28億9508万 | -1.2% |
| 12/19 | 412 | 412 | 410 | 412 | +0.49% | 2,800 | 29億212万 | -1.2% |
| 12/18 | 412 | 412 | 410 | 410 | -0.49% | 2,400 | 28億8804万 | -1.68% |
| 12/17 | 414 | 414 | 411 | 412 | -0.24% | 2,500 | 29億212万 | -1.44% |
| 12/16 | 413 | 414 | 411 | 413 | +0.49% | 4,800 | 29億917万 | -1.2% |
| 12/15 | 413 | 413 | 411 | 411 | 0% | 4,400 | 28億9508万 | -1.91% |
| 12/12 | 410 | 413 | 408 | 411 | +0.24% | 5,400 | 28億9508万 | -1.91% |
| 12/11 | 411 | 411 | 410 | 410 | 0% | 2,200 | 28億8804万 | -2.15% |
| 12/10 | 410 | 411 | 410 | 410 | +0.24% | 2,300 | 28億8804万 | -2.15% |
| 12/09 | 409 | 410 | 408 | 409 | -0.49% | 2,600 | 28億8099万 | -2.62% |
| 12/08 | 406 | 411 | 406 | 411 | +1.23% | 7,400 | 28億9508万 | -2.14% |
| 12/05 | 419 | 419 | 406 | 406 | -3.1% | 9,400 | 28億5986万 | -3.56% |
| 12/04 | 417 | 419 | 417 | 419 | +0.48% | 2,100 | 29億5143万 | -0.48% |
| 12/03 | 420 | 420 | 416 | 417 | -0.24% | 3,300 | 29億3734万 | -0.95% |
| 12/02 | 423 | 423 | 416 | 418 | -1.18% | 4,700 | 29億4439万 | -0.95% |
| 12/01 | 424 | 425 | 423 | 423 | -0.24% | 2,700 | 29億7961万 | +0.24% |
| 11/28 | 422 | 425 | 418 | 424 | +0.71% | 3,500 | 29億8665万 | +0.47% |
| 11/27 | 422 | 422 | 419 | 421 | +0.24% | 41,600 | 29億6552万 | -0.24% |
| 11/26 | 420 | 423 | 420 | 420 | -1.18% | 6,600 | 29億5848万 | -0.47% |
| 11/25 | 424 | 425 | 420 | 425 | +0.71% | 4,300 | 29億9370万 | +0.71% |
| 11/21 | 416 | 422 | 416 | 422 | +1.2% | 4,900 | 29億7256万 | 0% |
| 11/20 | 423 | 423 | 417 | 417 | -1.42% | 2,900 | 29億3734万 | -1.42% |
| 11/19 | 419 | 423 | 418 | 423 | 0% | 2,200 | 29億7961万 | 0% |
| 11/18 | 426 | 426 | 420 | 423 | 0% | 5,500 | 29億7961万 | 0% |
| 11/17 | 425 | 425 | 420 | 423 | -0.94% | 4,400 | 29億7961万 | 0% |
| 11/14 | 427 | 427 | 422 | 427 | 0% | 3,500 | 30億778万 | +0.95% |
| 11/13 | 425 | 432 | 422 | 427 | 0% | 4,200 | 30億778万 | +0.71% |
| 11/12 | 419 | 427 | 417 | 427 | +1.67% | 5,200 | 30億778万 | +0.71% |
| 11/11 | 417 | 420 | 415 | 420 | +0.24% | 4,000 | 29億5848万 | -0.94% |
| 11/10 | 413 | 420 | 412 | 419 | +1.45% | 6,300 | 29億5143万 | -1.18% |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 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 | 420 | 421 | 413 | 413 | -1.2% | 7,900 | 29億917万 | -2.82% |
| 11/06 | 417 | 420 | 415 | 418 | +0.24% | 3,000 | 29億4439万 | -1.88% |
| 11/05 | 420 | 422 | 415 | 417 | -1.18% | 5,000 | 29億3734万 | -2.34% |
| 11/04 | 423 | 423 | 420 | 422 | +0.24% | 2,400 | 29億7256万 | -1.17% |
| 10/31 | 421 | 421 | 419 | 421 | -0.24% | 1,800 | 29億6552万 | -1.64% |
| 10/30 | 419 | 422 | 418 | 422 | +0.72% | 2,500 | 29億7256万 | -1.86% |
| 10/29 | 424 | 424 | 419 | 419 | -0.95% | 12,800 | 29億5143万 | -2.78% |
| 10/28 | 425 | 425 | 423 | 423 | -0.24% | 1,800 | 29億7961万 | -2.08% |
| 10/27 | 424 | 424 | 423 | 424 | -0.24% | 6,100 | 29億8665万 | -1.85% |
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。
