| 2026 |
| 07/28 | 664 | 671 | 664 | 665 | -0.15% | 1,400 | 27億9300万 | +2.31% |
| 07/27 | 670 | 672 | 663 | 666 | -0.6% | 900 | 27億9720万 | +2.62% |
| 07/24 | 671 | 671 | 660 | 670 | -0.15% | 2,200 | 28億1400万 | +3.4% |
| 07/23 | 675 | 679 | 670 | 671 | -1.32% | 700 | 28億1820万 | +3.71% |
| 07/22 | 671 | 680 | 668 | 680 | +0.59% | 700 | 28億5600万 | +5.26% |
| 07/21 | 670 | 678 | 668 | 676 | +0.6% | 1,200 | 28億3920万 | +4.64% |
| 07/17 | 674 | 679 | 671 | 672 | -0.44% | 1,600 | 28億2240万 | +4.02% |
| 07/16 | 667 | 675 | 667 | 675 | +0.3% | 1,300 | 28億3500万 | +4.49% |
| 07/15 | 675 | 675 | 665 | 673 | +1.2% | 6,200 | 28億2660万 | +4.34% |
| 07/14 | 660 | 666 | 649 | 665 | +1.99% | 2,800 | 27億9300万 | +3.1% |
| 07/13 | 642 | 652 | 642 | 652 | +1.24% | 2,400 | 27億3840万 | +1.24% |
| 07/10 | 648 | 649 | 643 | 644 | -0.16% | 2,600 | 27億480万 | -0.16% |
| 07/09 | 647 | 647 | 641 | 645 | +0.78% | 1,300 | 27億900万 | 0% |
| 07/08 | 645 | 649 | 640 | 640 | -0.78% | 4,800 | 26億8800万 | -0.78% |
| 07/07 | 644 | 645 | 643 | 645 | +0.62% | 3,500 | 27億900万 | -0.15% |
| 07/06 | 648 | 648 | 638 | 641 | +0.31% | 3,000 | 26億9220万 | -0.77% |
| 07/03 | 636 | 650 | 636 | 639 | +0.63% | 2,100 | 26億8380万 | -1.24% |
| 07/02 | 637 | 638 | 632 | 635 | -1.24% | 900 | 26億6700万 | -2.01% |
| 07/01 | 630 | 643 | 628 | 643 | +1.9% | 2,800 | 27億60万 | -1.08% |
| 06/30 | 634 | 640 | 631 | 631 | -1.1% | 1,400 | 26億5020万 | -3.07% |
| 06/29 | 627 | 639 | 624 | 638 | +2.24% | 2,200 | 26億7960万 | -2.3% |
| 06/26 | 626 | 631 | 624 | 624 | -0.32% | 3,200 | 26億2080万 | -4.59% |
| 06/25 | （IR情報）16:00 支配株主等に関する事項について |
| 06/25 | 621 | 627 | 621 | 626 | +0.81% | 3,400 | 26億2920万 | -4.72% |
| 06/24 | 623 | 627 | 621 | 621 | -0.16% | 3,700 | 26億820万 | -5.91% |
| 06/23 | 630 | 632 | 620 | 622 | -1.11% | 6,700 | 26億1240万 | -6.04% |
| 06/22 | 647 | 647 | 629 | 629 | -2.93% | 7,100 | 26億4180万 | -5.41% |
| 06/19 | 653 | 653 | 647 | 648 | +0.15% | 2,400 | 27億2160万 | -3.14% |
| 06/18 | 648 | 660 | 647 | 647 | -0.15% | 2,700 | 27億1740万 | -3.72% |
| 06/17 | 660 | 660 | 648 | 648 | -2.26% | 4,600 | 27億2160万 | -4.28% |
| 06/16 | （IR情報）13:30 中期経営計画Care2030 |
| 06/16 | 675 | 675 | 663 | 663 | -1.78% | 1,900 | 27億8460万 | -2.64% |
| 06/15 | 675 | 679 | 675 | 675 | 0% | 2,500 | 28億3500万 | -1.32% |
| 06/12 | 676 | 676 | 666 | 675 | +2.74% | 1,300 | 28億3500万 | -1.75% |
| 06/11 | 671 | 671 | 657 | 657 | -0.76% | 600 | 27億5940万 | -4.92% |
| 06/10 | 660 | 672 | 653 | 662 | 0% | 2,400 | 27億8040万 | -4.75% |
| 06/09 | 656 | 670 | 656 | 662 | +0.91% | 1,900 | 27億8040万 | -5.16% |
| 06/08 | 654 | 660 | 654 | 656 | -0.3% | 2,100 | 27億5520万 | -6.42% |
| 06/05 | 652 | 669 | 652 | 658 | +0.92% | 1,800 | 27億6360万 | -6.67% |
| 06/04 | 655 | 655 | 650 | 652 | +0.31% | 2,200 | 27億3840万 | -8.04% |
| 06/03 | 650 | 654 | 648 | 650 | -0.31% | 3,700 | 27億3000万 | -8.71% |
| 06/02 | 661 | 661 | 650 | 652 | -1.36% | 4,700 | 27億3840万 | -8.94% |
| 06/01 | 667 | 667 | 651 | 661 | -0.9% | 6,200 | 27億7620万 | -8.19% |
| 05/29 | 672 | 673 | 666 | 667 | -1.19% | 6,200 | 28億140万 | -7.87% |
| 05/28 | 676 | 688 | 673 | 675 | +0.45% | 5,700 | 28億3500万 | -7.15% |
| 05/27 | 676 | 680 | 672 | 672 | -0.59% | 5,100 | 28億2240万 | -7.95% |
| 05/26 | 676 | 683 | 676 | 676 | 0% | 4,600 | 28億3920万 | -7.78% |
| 05/25 | 687 | 687 | 676 | 676 | -2.03% | 4,600 | 28億3920万 | -8.15% |
| 05/22 | 708 | 708 | 690 | 690 | -1.15% | 2,500 | 28億9800万 | -6.63% |
| 05/21 | 682 | 698 | 682 | 698 | +2.35% | 6,200 | 29億3160万 | -5.8% |
| 05/20 | 681 | 690 | 676 | 682 | -2.99% | 10,300 | 28億6440万 | -8.21% |
| 05/19 | 700 | 719 | 679 | 703 | -2.36% | 25,700 | 29億5260万 | -5.76% |
| 05/18 | 719 | 724 | 719 | 720 | -1.77% | 6,100 | 30億2400万 | -3.74% |
| 05/15 | 745 | 745 | 729 | 733 | -2.66% | 12,300 | 30億7860万 | -2.14% |
| 05/14 | （IR情報）16:00 2026年3月期決算説明会及び中期経営計画の発表時期ならびにアナリスト向け説明会開催に関するお知らせ |
| 05/14 | （IR情報）16:00 役員及び監査役の異動に関するお知らせ |
| 05/14 | （IR情報）16:00 2026年3月期通期業績予想値と実績値の差異に関するお知らせ |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | 753 | 753 | 751 | 753 | +0.4% | 2,100 | 31億6260万 | +0.53% |
| 05/13 | 753 | 753 | 750 | 750 | -0.4% | 1,300 | 31億5000万 | +0.13% |
| 05/12 | 752 | 753 | 751 | 753 | 0% | 700 | 31億6260万 | +0.53% |
| 05/11 | 755 | 757 | 753 | 753 | -0.26% | 1,900 | 31億6260万 | +0.53% |
| 05/08 | 755 | 769 | 749 | 755 | 0% | 3,000 | 31億7100万 | +0.8% |
| 05/07 | 753 | 756 | 748 | 755 | +0.94% | 2,800 | 31億7100万 | +0.8% |
| 05/01 | 748 | 748 | 748 | 748 | 0% | 500 | 31億4160万 | -0.4% |
| 04/30 | 746 | 750 | 746 | 748 | +0.27% | 400 | 31億4160万 | -0.53% |
| 04/28 | 746 | 754 | 745 | 746 | 0% | 1,500 | 31億3320万 | -1.06% |
| 04/27 | 747 | 750 | 746 | 746 | 0% | 900 | 31億3320万 | -1.19% |
| 04/24 | 746 | 746 | 746 | 746 | +0.13% | 300 | 31億3320万 | -1.45% |
| 04/23 | 748 | 750 | 745 | 745 | -0.4% | 4,300 | 31億2900万 | -1.72% |
| 04/22 | 752 | 752 | 748 | 748 | -0.27% | 2,400 | 31億4160万 | -1.58% |
| 04/21 | 751 | 751 | 750 | 750 | -0.13% | 1,000 | 31億5000万 | -1.45% |
| 04/20 | 754 | 754 | 750 | 751 | 0% | 1,000 | 31億5420万 | -1.57% |
| 04/17 | 750 | 751 | 750 | 751 | +0.13% | 600 | 31億5420万 | -1.83% |
| 04/16 | 748 | 750 | 748 | 750 | +0.27% | 1,300 | 31億5000万 | -2.09% |
| 04/15 | 749 | 749 | 748 | 748 | -0.13% | 3,300 | 31億4160万 | -2.6% |
| 04/14 | 752 | 752 | 747 | 749 | -0.27% | 5,200 | 31億4580万 | -2.73% |
| 04/13 | 747 | 751 | 747 | 751 | +0.54% | 4,800 | 31億5420万 | -2.59% |
| 04/10 | 747 | 748 | 747 | 747 | +0.13% | 1,500 | 31億3740万 | -3.36% |
| 04/09 | 748 | 751 | 746 | 746 | -0.13% | 4,400 | 31億3320万 | -3.74% |
| 04/08 | 745 | 751 | 744 | 747 | +0.27% | 6,300 | 31億3740万 | -3.86% |
| 04/07 | 750 | 754 | 745 | 745 | -0.67% | 7,000 | 31億2900万 | -4.24% |
| 04/06 | 751 | 754 | 749 | 750 | -0.13% | 7,100 | 31億5000万 | -3.97% |
| 04/03 | 751 | 754 | 751 | 751 | 0% | 2,500 | 31億5420万 | -4.09% |
| 04/02 | 755 | 757 | 751 | 751 | -0.53% | 4,500 | 31億5420万 | -4.21% |
| 04/01 | 755 | 758 | 755 | 755 | +0.27% | 5,700 | 31億7100万 | -3.94% |
| 03/31 | 755 | 755 | 753 | 753 | -0.26% | 6,000 | 31億6260万 | -4.44% |
| 03/30 | 736 | 761 | 736 | 755 | -4.19% | 10,900 | 31億7100万 | -4.31% |
| 03/27 | 788 | 788 | 786 | 788 | 0% | 8,400 | 33億960万 | -0.25% |
| 03/26 | 790 | 795 | 788 | 788 | +0.77% | 5,300 | 33億960万 | -0.38% |
| 03/25 | 781 | 784 | 778 | 782 | -0.13% | 6,100 | 32億8440万 | -1.14% |
| 03/24 | 780 | 783 | 780 | 783 | -0.38% | 7,600 | 32億8860万 | -1.14% |
| 03/23 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 03/23 | 781 | 786 | 780 | 786 | +0.13% | 9,100 | 33億120万 | -0.76% |
| 03/19 | 786 | 786 | 782 | 785 | 0% | 2,500 | 32億9700万 | -1.01% |
| 03/18 | 787 | 788 | 785 | 785 | -0.38% | 7,200 | 32億9700万 | -1.01% |
| 03/17 | 794 | 794 | 785 | 788 | -0.13% | 3,900 | 33億960万 | -0.63% |
| 03/16 | 795 | 795 | 787 | 789 | -0.13% | 4,800 | 33億1380万 | -0.63% |
| 03/13 | 788 | 796 | 788 | 790 | -0.38% | 3,600 | 33億1800万 | -0.63% |
| 03/12 | 795 | 795 | 790 | 793 | +0.25% | 3,100 | 33億3060万 | -0.25% |
| 03/11 | 790 | 794 | 782 | 791 | +0.13% | 4,200 | 33億2220万 | -0.63% |
| 03/10 | 791 | 793 | 780 | 790 | +0.38% | 6,100 | 33億1800万 | -0.75% |
| 03/09 | 795 | 795 | 783 | 787 | -1.25% | 7,500 | 33億540万 | -1.25% |
| 03/06 | 794 | 798 | 791 | 797 | +0.38% | 1,300 | 33億4740万 | -0.13% |
| 03/05 | 798 | 798 | 791 | 794 | +0.51% | 1,200 | 33億3480万 | -0.5% |
| 03/04 | 792 | 794 | 784 | 790 | -0.63% | 6,900 | 33億1800万 | -1.13% |
| 03/03 | 797 | 799 | 793 | 795 | -0.25% | 3,400 | 33億3900万 | -0.63% |
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。
