| 2026 |
| 03/06 | 487 | 490 | 486 | 490 | +0.62% | 15,100 | 154億5170万 | +0.41% |
| 03/05 | 485 | 490 | 485 | 487 | +1.25% | 29,400 | 153億5710万 | -0.2% |
| 03/04 | 485 | 485 | 480 | 481 | -0.82% | 52,500 | 151億6790万 | -1.43% |
| 03/03 | 490 | 490 | 485 | 485 | -1.02% | 36,200 | 152億9403万 | -0.82% |
| 03/02 | 492 | 493 | 489 | 490 | -0.41% | 41,500 | 154億5170万 | +0.2% |
| 02/27 | 494 | 494 | 492 | 492 | 0% | 26,200 | 155億1477万 | +0.82% |
| 02/26 | 493 | 494 | 491 | 492 | +0.2% | 15,400 | 155億1477万 | +0.82% |
| 02/25 | 493 | 493 | 490 | 491 | -0.2% | 16,700 | 154億8324万 | +0.61% |
| 02/24 | 493 | 493 | 491 | 492 | +0.2% | 23,500 | 155億1477万 | +0.82% |
| 02/20 | 495 | 495 | 490 | 491 | -0.41% | 14,700 | 154億8324万 | +0.61% |
| 02/19 | 490 | 494 | 490 | 493 | +0.61% | 22,200 | 155億4631万 | +1.23% |
| 02/18 | 491 | 493 | 490 | 490 | -0.2% | 21,300 | 154億5170万 | +0.62% |
| 02/17 | 492 | 492 | 488 | 491 | +0.41% | 23,400 | 154億8324万 | +0.82% |
| 02/16 | 495 | 495 | 488 | 489 | -1.01% | 46,400 | 154億2017万 | +0.41% |
| 02/13 | （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) |
| 02/13 | 494 | 494 | 491 | 494 | +0.61% | 24,600 | 155億7784万 | +1.44% |
| 02/12 | 492 | 494 | 491 | 491 | +0.41% | 33,900 | 154億8324万 | +1.03% |
| 02/10 | 488 | 493 | 488 | 489 | +0.41% | 54,400 | 154億2017万 | +0.62% |
| 02/09 | 486 | 488 | 486 | 487 | +0.21% | 26,600 | 153億5710万 | +0.21% |
| 02/06 | 485 | 487 | 484 | 486 | +0.21% | 20,700 | 153億2557万 | +0.21% |
| 02/05 | 487 | 488 | 485 | 485 | -0.41% | 23,800 | 152億9403万 | 0% |
| 02/04 | 484 | 487 | 484 | 487 | +0.62% | 15,400 | 153億5710万 | +0.41% |
| 02/03 | 486 | 487 | 484 | 484 | -0.41% | 22,100 | 152億6250万 | 0% |
| 02/02 | 487 | 488 | 485 | 486 | -0.21% | 26,700 | 153億2557万 | +0.41% |
| 01/30 | 485 | 487 | 482 | 487 | +1.04% | 22,700 | 153億5710万 | +0.62% |
| 01/29 | 488 | 488 | 482 | 482 | -0.82% | 35,200 | 151億9943万 | -0.21% |
| 01/28 | 489 | 489 | 484 | 486 | -0.21% | 29,800 | 153億2557万 | +0.62% |
| 01/27 | 487 | 488 | 487 | 487 | 0% | 7,800 | 153億5710万 | +0.83% |
| 01/26 | 486 | 488 | 486 | 487 | +0.21% | 20,800 | 153億5710万 | +1.04% |
| 01/23 | 487 | 488 | 486 | 486 | -0.21% | 17,800 | 153億2557万 | +0.83% |
| 01/22 | （IR情報）15:45 シンジケートローン契約締結に関するお知らせ |
| 01/22 | 484 | 488 | 484 | 487 | +0.62% | 17,300 | 153億5710万 | +1.25% |
| 01/21 | 486 | 486 | 484 | 484 | -0.41% | 27,800 | 152億6250万 | +0.62% |
| 01/20 | 490 | 490 | 486 | 486 | -0.41% | 21,900 | 153億2557万 | +1.25% |
| 01/19 | 487 | 489 | 486 | 488 | +0.41% | 36,500 | 153億8864万 | +1.67% |
| 01/16 | 485 | 488 | 485 | 486 | +0.21% | 22,600 | 153億2557万 | +1.46% |
| 01/15 | 486 | 488 | 485 | 485 | -0.21% | 30,900 | 152億9403万 | +1.25% |
| 01/14 | 487 | 488 | 485 | 486 | 0% | 21,900 | 153億2557万 | +1.67% |
| 01/13 | 488 | 489 | 485 | 486 | -0.21% | 39,100 | 153億2557万 | +1.67% |
| 01/09 | 488 | 488 | 485 | 487 | -0.2% | 21,600 | 153億5710万 | +2.1% |
| 01/08 | 485 | 488 | 485 | 488 | +0.62% | 29,400 | 153億8864万 | +2.31% |
| 01/07 | 482 | 485 | 482 | 485 | +0.41% | 20,000 | 152億9403万 | +1.89% |
| 01/06 | 482 | 485 | 480 | 483 | +0.42% | 60,700 | 152億3097万 | +1.47% |
| 01/05 | 483 | 483 | 481 | 481 | 0% | 37,200 | 151億6790万 | +1.05% |
| 2025 |
| 12/30 | 479 | 482 | 478 | 481 | +0.42% | 37,100 | 151億6790万 | +1.26% |
| 12/29 | 479 | 479 | 477 | 479 | +0.21% | 32,400 | 151億483万 | +0.84% |
| 12/26 | 477 | 478 | 475 | 478 | +0.63% | 45,600 | 150億7329万 | +0.63% |
| 12/25 | 476 | 477 | 475 | 475 | 0% | 32,200 | 149億7869万 | +0.21% |
| 12/24 | 475 | 477 | 475 | 475 | 0% | 23,500 | 149億7869万 | +0.21% |
| 12/23 | 475 | 477 | 475 | 475 | 0% | 25,400 | 149億7869万 | +0.21% |
| 12/22 | 477 | 478 | 475 | 475 | -0.42% | 49,800 | 149億6064万 | +0.21% |
| 12/19 | 477 | 478 | 476 | 477 | 0% | 22,900 | 150億2363万 | +0.63% |
| 12/18 | 477 | 477 | 475 | 477 | +0.42% | 14,700 | 150億2363万 | +0.63% |
| 12/17 | 476 | 477 | 475 | 475 | -0.21% | 18,700 | 149億6064万 | 0% |
| 12/16 | （IR情報）16:00 当社株式等の大規模な買付行為に対する対応方針(買収防衛策)の継続について |
| 12/16 | 477 | 478 | 476 | 476 | -0.21% | 25,300 | 149億9214万 | +0.21% |
| 12/15 | 475 | 477 | 474 | 477 | +0.42% | 41,800 | 150億2363万 | +0.42% |
| 12/12 | 473 | 475 | 473 | 475 | +0.42% | 15,700 | 149億6064万 | 0% |
| 12/11 | 475 | 476 | 473 | 473 | -0.42% | 22,100 | 148億9765万 | -0.63% |
| 12/10 | 473 | 475 | 473 | 475 | +0.42% | 22,500 | 149億6064万 | -0.21% |
| 12/09 | 474 | 475 | 473 | 473 | -0.21% | 17,400 | 148億9765万 | -0.63% |
| 12/08 | 474 | 476 | 473 | 474 | 0% | 31,400 | 149億2915万 | -0.42% |
| 12/05 | 472 | 474 | 472 | 474 | 0% | 14,900 | 149億2915万 | -0.63% |
| 12/04 | 474 | 475 | 472 | 474 | 0% | 22,900 | 149億2915万 | -0.63% |
| 12/03 | 474 | 475 | 472 | 474 | 0% | 30,700 | 149億2915万 | -0.63% |
| 12/02 | 475 | 476 | 473 | 474 | -0.21% | 16,400 | 149億2915万 | -0.84% |
| 12/01 | 477 | 477 | 474 | 475 | -0.42% | 34,000 | 149億6064万 | -0.63% |
| 11/28 | 475 | 477 | 474 | 477 | +0.63% | 28,000 | 150億2363万 | -0.21% |
| 11/27 | 472 | 476 | 472 | 474 | +0.42% | 34,400 | 149億2915万 | -1.04% |
| 11/26 | 471 | 474 | 471 | 472 | +0.21% | 34,300 | 148億6615万 | -1.46% |
| 11/25 | 474 | 475 | 471 | 471 | 0% | 26,600 | 148億3466万 | -1.67% |
| 11/21 | 469 | 474 | 469 | 471 | -0.21% | 32,600 | 148億3466万 | -1.67% |
| 11/20 | 471 | 473 | 468 | 472 | +0.21% | 53,800 | 148億6615万 | -1.67% |
| 11/19 | 470 | 475 | 468 | 471 | +0.21% | 63,800 | 148億3466万 | -1.88% |
| 11/18 | 471 | 474 | 470 | 470 | -0.42% | 74,500 | 148億316万 | -2.08% |
| 11/17 | 476 | 479 | 471 | 472 | -2.48% | 108,300 | 148億6615万 | -1.67% |
| 11/14 | （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) |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明 |
| 11/14 | 478 | 484 | 477 | 484 | +1.04% | 77,400 | 152億4411万 | +0.62% |
| 11/13 | 480 | 483 | 478 | 479 | -1.24% | 69,400 | 150億8663万 | -0.42% |
| 11/12 | 487 | 487 | 484 | 485 | 0% | 34,000 | 152億7560万 | +0.83% |
| 11/11 | 483 | 485 | 483 | 485 | +0.62% | 17,000 | 152億7560万 | +0.83% |
| 11/10 | 483 | 483 | 481 | 482 | +0.42% | 15,100 | 151億8112万 | +0.21% |
| 11/07 | 479 | 482 | 479 | 480 | +0.21% | 15,100 | 151億1812万 | 0% |
| 11/06 | 481 | 482 | 479 | 479 | -0.21% | 20,500 | 150億8663万 | -0.21% |
| 11/05 | 481 | 481 | 478 | 480 | -0.21% | 23,800 | 151億1812万 | -0.21% |
| 11/04 | 482 | 483 | 480 | 481 | +0.21% | 22,600 | 151億4962万 | 0% |
| 10/31 | 481 | 482 | 480 | 480 | 0% | 14,900 | 151億1812万 | -0.41% |
| 10/30 | 480 | 482 | 479 | 480 | 0% | 29,000 | 151億1812万 | -0.62% |
| 10/29 | 484 | 484 | 480 | 480 | -0.41% | 24,600 | 151億1812万 | -0.83% |
| 10/28 | 483 | 485 | 482 | 482 | -0.62% | 29,900 | 151億8112万 | -0.62% |
| 10/27 | 484 | 486 | 483 | 485 | +0.83% | 32,300 | 152億7560万 | -0.21% |
| 10/24 | 485 | 485 | 481 | 481 | -0.41% | 25,400 | 151億4962万 | -1.23% |
| 10/23 | 484 | 485 | 483 | 483 | -0.21% | 17,900 | 152億1261万 | -1.02% |
| 10/22 | 481 | 484 | 480 | 484 | +0.62% | 36,600 | 152億4411万 | -1.02% |
| 10/21 | 481 | 483 | 480 | 481 | 0% | 20,100 | 151億4962万 | -1.64% |
| 10/20 | 480 | 481 | 478 | 481 | +0.63% | 25,800 | 151億4962万 | -1.84% |
| 10/17 | 480 | 481 | 478 | 478 | -0.42% | 17,100 | 150億5513万 | -2.65% |
| 10/16 | 479 | 481 | 477 | 480 | +0.63% | 17,100 | 151億1812万 | -2.44% |
| 10/15 | 474 | 480 | 474 | 477 | +0.85% | 44,400 | 150億2363万 | -3.25% |
| 10/14 | 478 | 478 | 471 | 473 | -1.05% | 99,800 | 148億9765万 | -4.25% |
| 10/10 | 481 | 481 | 476 | 478 | -0.83% | 64,600 | 150億5513万 | -3.43% |
| 10/09 | 484 | 484 | 480 | 482 | -0.41% | 30,300 | 151億8112万 | -2.82% |
| 10/08 | 482 | 485 | 482 | 484 | +0.62% | 24,400 | 152億4411万 | -2.42% |
| 10/07 | 484 | 484 | 480 | 481 | -0.62% | 39,700 | 151億4962万 | -3.22% |
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。
