| 2026 |
| 03/06 | 824 | 825 | 817 | 817 | -0.85% | 800 | 48億69万 | +0.37% |
| 03/05 | 815 | 824 | 815 | 824 | +1.1% | 1,100 | 48億4182万 | +1.23% |
| 03/04 | 821 | 821 | 815 | 815 | -0.73% | 1,600 | 47億8894万 | +0.12% |
| 03/03 | 824 | 824 | 820 | 821 | +0.49% | 1,200 | 48億2419万 | +0.86% |
| 03/02 | 821 | 824 | 817 | 817 | -0.73% | 2,100 | 48億69万 | +0.37% |
| 02/27 | 819 | 823 | 818 | 823 | +0.37% | 4,000 | 48億3594万 | +1.11% |
| 02/26 | 820 | 822 | 819 | 820 | +0.12% | 2,000 | 48億1832万 | +0.86% |
| 02/25 | 817 | 819 | 816 | 819 | +0.61% | 700 | 48億1244万 | +0.86% |
| 02/24 | 814 | 818 | 814 | 814 | 0% | 1,100 | 47億8306万 | +0.25% |
| 02/20 | 814 | 814 | 814 | 814 | 0% | 300 | 47億8306万 | +0.25% |
| 02/19 | 816 | 819 | 814 | 814 | 0% | 800 | 47億8306万 | +0.37% |
| 02/18 | 810 | 814 | 809 | 814 | +0.62% | 700 | 47億8306万 | +0.37% |
| 02/17 | 805 | 815 | 804 | 809 | -0.61% | 3,200 | 47億5368万 | -0.12% |
| 02/16 | 810 | 814 | 809 | 814 | +0.49% | 900 | 47億8306万 | +0.49% |
| 02/13 | 810 | 810 | 805 | 810 | +0.25% | 1,600 | 47億5956万 | 0% |
| 02/12 | 806 | 810 | 806 | 808 | +0.25% | 2,000 | 47億4780万 | -0.25% |
| 02/10 | 810 | 811 | 806 | 806 | -0.49% | 600 | 47億3605万 | -0.49% |
| 02/09 | 817 | 817 | 804 | 810 | -0.61% | 2,100 | 47億5956万 | 0% |
| 02/06 | （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) |
| 02/06 | 801 | 816 | 801 | 815 | +1.88% | 2,500 | 47億8894万 | +0.74% |
| 02/05 | 805 | 811 | 800 | 800 | -1.36% | 5,100 | 47億80万 | -0.99% |
| 02/04 | 811 | 812 | 811 | 811 | -0.25% | 400 | 47億6543万 | +0.37% |
| 02/03 | 814 | 814 | 811 | 813 | -0.12% | 600 | 47億7718万 | +0.74% |
| 02/02 | 809 | 814 | 808 | 814 | +0.49% | 1,300 | 47億8306万 | +0.99% |
| 01/30 | 812 | 814 | 810 | 810 | -0.61% | 2,500 | 47億5956万 | +0.62% |
| 01/29 | 815 | 816 | 811 | 815 | -0.12% | 1,100 | 47億8894万 | +1.24% |
| 01/28 | 816 | 816 | 813 | 816 | -0.24% | 700 | 47億9481万 | +1.49% |
| 01/27 | 820 | 820 | 812 | 818 | -0.49% | 700 | 48億656万 | +1.87% |
| 01/26 | 821 | 822 | 811 | 822 | -0.36% | 1,500 | 48億3007万 | +2.49% |
| 01/23 | 808 | 826 | 808 | 825 | +2.1% | 6,900 | 48億4770万 | +3% |
| 01/22 | 810 | 810 | 808 | 808 | 0% | 1,100 | 47億4780万 | +1.13% |
| 01/21 | 801 | 808 | 801 | 808 | +0.37% | 400 | 47億4780万 | +1.13% |
| 01/20 | 805 | 806 | 805 | 805 | -0.37% | 500 | 47億3018万 | +0.88% |
| 01/19 | 805 | 808 | 800 | 808 | +0.37% | 1,000 | 47億4780万 | +1.25% |
| 01/16 | 799 | 805 | 798 | 805 | +0.63% | 600 | 47億3018万 | +1% |
| 01/15 | 801 | 808 | 790 | 800 | -0.12% | 2,700 | 47億80万 | +0.38% |
| 01/14 | 797 | 801 | 797 | 801 | -0.5% | 1,200 | 47億667万 | +0.5% |
| 01/13 | 810 | 810 | 805 | 805 | -0.62% | 1,200 | 47億3018万 | +1% |
| 01/09 | 809 | 810 | 808 | 810 | +0.12% | 1,100 | 47億5956万 | +1.63% |
| 01/08 | 810 | 810 | 805 | 809 | -0.12% | 800 | 47億5368万 | +1.63% |
| 01/07 | 810 | 810 | 808 | 810 | +0.25% | 1,000 | 47億5956万 | +1.76% |
| 01/06 | 807 | 808 | 799 | 808 | +0.5% | 1,300 | 47億4780万 | +1.51% |
| 01/05 | 800 | 807 | 798 | 804 | +1.9% | 2,200 | 47億2430万 | +1.13% |
| 2025 |
| 12/30 | 800 | 800 | 789 | 789 | -0.63% | 6,100 | 46億3616万 | -0.63% |
| 12/29 | 789 | 799 | 788 | 794 | +0.76% | 3,100 | 46億6554万 | 0% |
| 12/26 | 787 | 790 | 787 | 788 | -0.25% | 2,200 | 46億3028万 | -0.63% |
| 12/25 | 794 | 795 | 790 | 790 | -0.63% | 1,400 | 46億4204万 | -0.38% |
| 12/24 | 788 | 795 | 788 | 795 | +1.02% | 900 | 46億7142万 | +0.38% |
| 12/23 | 795 | 795 | 785 | 787 | -1.38% | 800 | 46億2441万 | -0.63% |
| 12/22 | 791 | 798 | 788 | 798 | +0.88% | 1,600 | 46億8904万 | +0.76% |
| 12/19 | 799 | 799 | 790 | 791 | +0.13% | 1,400 | 46億4791万 | 0% |
| 12/18 | 790 | 796 | 786 | 790 | +0.13% | 3,700 | 46億4204万 | -0.13% |
| 12/17 | 801 | 801 | 787 | 789 | -1.5% | 1,400 | 46億3616万 | -0.13% |
| 12/16 | 791 | 801 | 790 | 801 | +1.26% | 500 | 47億667万 | +1.39% |
| 12/15 | 799 | 799 | 786 | 791 | -0.38% | 2,400 | 46億4791万 | +0.25% |
| 12/12 | 795 | 795 | 783 | 794 | -0.13% | 2,000 | 46億6554万 | +0.63% |
| 12/11 | 795 | 795 | 785 | 795 | -0.25% | 1,400 | 46億7142万 | +0.76% |
| 12/10 | 803 | 803 | 782 | 797 | +0.89% | 2,400 | 46億8317万 | +1.14% |
| 12/09 | 801 | 801 | 788 | 790 | -1.25% | 1,800 | 46億4204万 | +0.38% |
| 12/08 | 792 | 805 | 792 | 800 | +1.01% | 1,100 | 47億80万 | +1.65% |
| 12/05 | 807 | 807 | 792 | 792 | -1.86% | 1,100 | 46億5379万 | +0.64% |
| 12/04 | 800 | 807 | 798 | 807 | +0.88% | 500 | 47億4193万 | +2.67% |
| 12/03 | 800 | 800 | 799 | 800 | 0% | 400 | 47億80万 | +1.91% |
| 12/02 | 799 | 801 | 798 | 800 | 0% | 500 | 47億80万 | +2.04% |
| 12/01 | 809 | 809 | 797 | 800 | -0.99% | 700 | 47億80万 | +2.17% |
| 11/28 | 785 | 808 | 785 | 808 | +2.41% | 7,100 | 47億4780万 | +3.19% |
| 11/27 | 786 | 798 | 786 | 789 | +0.77% | 1,500 | 46億3616万 | +0.9% |
| 11/26 | 781 | 783 | 781 | 783 | +0.26% | 1,800 | 46億90万 | +0.13% |
| 11/25 | 779 | 781 | 779 | 781 | +0.51% | 300 | 45億8915万 | -0.13% |
| 11/21 | 782 | 782 | 777 | 777 | -0.13% | 700 | 45億6565万 | -0.64% |
| 11/20 | 782 | 782 | 778 | 778 | +0.13% | 700 | 45億7152万 | -0.51% |
| 11/19 | 782 | 782 | 777 | 777 | -0.77% | 900 | 45億6565万 | -0.77% |
| 11/18 | 780 | 783 | 779 | 783 | +0.26% | 1,300 | 46億90万 | 0% |
| 11/17 | 780 | 781 | 780 | 781 | +0.26% | 300 | 45億8915万 | -0.26% |
| 11/14 | 777 | 779 | 777 | 779 | -0.64% | 1,900 | 45億7740万 | -0.51% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)の業績予想値と実績値との差異に関するお知らせ |
| 11/13 | （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) |
| 11/13 | 778 | 784 | 778 | 784 | +1.03% | 400 | 46億678万 | +0.13% |
| 11/11 | 776 | 776 | 776 | 776 | -1.4% | 100 | 45億5977万 | -0.89% |
| 11/10 | 786 | 787 | 786 | 787 | +0.13% | 200 | 46億2441万 | +0.38% |
| 11/07 | 780 | 786 | 776 | 786 | 0% | 1,200 | 46億1853万 | +0.26% |
| 11/06 | 778 | 786 | 778 | 786 | +1.03% | 400 | 46億1853万 | +0.38% |
| 11/05 | 785 | 785 | 778 | 778 | -0.77% | 500 | 45億7152万 | -0.77% |
| 11/04 | 780 | 784 | 780 | 784 | +0.77% | 400 | 46億678万 | 0% |
| 10/31 | 788 | 788 | 778 | 778 | -1.39% | 1,300 | 45億7152万 | -0.77% |
| 10/30 | 782 | 789 | 780 | 789 | +0.9% | 500 | 46億3616万 | +0.64% |
| 10/29 | 782 | 782 | 782 | 782 | +0.39% | 200 | 45億9503万 | -0.13% |
| 10/28 | 784 | 784 | 779 | 779 | -0.26% | 800 | 45億7740万 | -0.38% |
| 10/27 | 779 | 781 | 779 | 781 | +0.26% | 800 | 45億8915万 | -0.13% |
| 10/24 | 780 | 786 | 779 | 779 | -0.13% | 1,100 | 45億7740万 | -0.38% |
| 10/23 | 786 | 788 | 780 | 780 | -1.27% | 500 | 45億8328万 | -0.13% |
| 10/22 | 780 | 790 | 780 | 790 | -0.13% | 800 | 46億4204万 | +1.15% |
| 10/21 | 780 | 791 | 780 | 791 | +1.67% | 300 | 46億4791万 | +1.28% |
| 10/20 | 783 | 783 | 778 | 778 | -0.64% | 900 | 45億7152万 | -0.26% |
| 10/17 | 777 | 783 | 777 | 783 | +0.38% | 500 | 46億90万 | +0.26% |
| 10/16 | 784 | 784 | 778 | 780 | -0.38% | 1,300 | 45億8328万 | -0.13% |
| 10/15 | 795 | 795 | 781 | 783 | -1.76% | 1,600 | 46億90万 | +0.26% |
| 10/14 | 778 | 797 | 777 | 797 | +2.44% | 600 | 46億8317万 | +2.05% |
| 10/10 | 777 | 779 | 777 | 778 | 0% | 800 | 45億7152万 | -0.26% |
| 10/09 | 786 | 788 | 777 | 778 | -1.14% | 1,100 | 45億7152万 | -0.26% |
| 10/08 | 780 | 787 | 780 | 787 | +0.64% | 200 | 46億2441万 | +0.9% |
| 10/07 | 788 | 788 | 782 | 782 | -0.76% | 500 | 45億9503万 | +0.26% |
| 10/06 | 798 | 798 | 785 | 788 | +0.25% | 1,700 | 46億3028万 | +1.03% |
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。
