| 2026 |
| 08/20 | 213 | 214 | 212 | 214 | +0.47% | 7,600 | 24億5586万 | +0.47% |
| 08/19 | 215 | 216 | 212 | 213 | -0.93% | 7,800 | 24億4438万 | 0% |
| 08/18 | 216 | 218 | 215 | 215 | -1.38% | 4,400 | 24億6734万 | +0.94% |
| 08/17 | 219 | 219 | 216 | 218 | +0.93% | 13,500 | 25億176万 | +2.83% |
| 08/14 | （IR情報）12:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 220 | 220 | 212 | 216 | -1.82% | 42,500 | 24億7881万 | +1.89% |
| 08/13 | 218 | 220 | 217 | 220 | +0.92% | 35,700 | 25億2472万 | +3.77% |
| 08/12 | 216 | 218 | 215 | 218 | +0.93% | 22,000 | 25億176万 | +3.32% |
| 08/10 | 214 | 218 | 214 | 216 | +0.47% | 11,000 | 24億7881万 | +2.37% |
| 08/07 | 214 | 217 | 209 | 215 | 0% | 20,800 | 24億6734万 | +2.38% |
| 08/06 | 214 | 216 | 214 | 215 | -0.46% | 2,000 | 24億6734万 | +2.38% |
| 08/05 | 215 | 216 | 214 | 216 | -0.46% | 15,500 | 24億7881万 | +2.86% |
| 08/04 | 215 | 217 | 215 | 217 | +0.93% | 6,500 | 24億9029万 | +3.83% |
| 08/03 | 213 | 215 | 212 | 215 | +0.94% | 12,000 | 24億6734万 | +2.87% |
| 07/31 | 211 | 213 | 211 | 213 | +0.47% | 5,100 | 24億4438万 | +2.4% |
| 07/30 | 210 | 212 | 210 | 212 | +1.92% | 6,900 | 24億3291万 | +1.92% |
| 07/29 | 208 | 209 | 208 | 208 | 0% | 4,900 | 23億8700万 | 0% |
| 07/28 | 210 | 210 | 208 | 208 | -0.95% | 18,400 | 23億8700万 | 0% |
| 07/27 | 209 | 210 | 209 | 210 | +0.96% | 5,100 | 24億996万 | +1.45% |
| 07/24 | 208 | 209 | 208 | 208 | -0.95% | 3,700 | 23億8700万 | +0.48% |
| 07/23 | 208 | 210 | 208 | 210 | +1.45% | 4,700 | 24億996万 | +1.45% |
| 07/22 | 211 | 211 | 207 | 207 | -0.96% | 6,900 | 23億7553万 | 0% |
| 07/21 | 207 | 209 | 207 | 209 | +0.97% | 3,500 | 23億9848万 | +0.97% |
| 07/17 | 210 | 211 | 206 | 207 | -1.43% | 15,700 | 23億7553万 | 0% |
| 07/16 | 213 | 213 | 208 | 210 | -1.87% | 19,000 | 24億996万 | +1.45% |
| 07/15 | 219 | 219 | 213 | 214 | +0.94% | 38,200 | 24億5586万 | +3.38% |
| 07/14 | 210 | 212 | 210 | 212 | +0.95% | 10,800 | 24億3291万 | +2.91% |
| 07/13 | 210 | 210 | 209 | 210 | +0.96% | 6,600 | 24億996万 | +1.94% |
| 07/10 | 208 | 209 | 208 | 208 | 0% | 1,800 | 23億8700万 | +0.97% |
| 07/09 | 208 | 208 | 207 | 208 | +0.97% | 10,100 | 23億8700万 | +0.97% |
| 07/08 | 207 | 207 | 206 | 206 | 0% | 6,000 | 23億6405万 | 0% |
| 07/07 | 206 | 208 | 206 | 206 | 0% | 7,600 | 23億6405万 | 0% |
| 07/06 | 204 | 209 | 204 | 206 | 0% | 15,600 | 23億6405万 | 0% |
| 07/03 | 206 | 206 | 205 | 206 | 0% | 4,600 | 23億6405万 | 0% |
| 07/02 | 205 | 206 | 203 | 206 | 0% | 20,100 | 23億6405万 | 0% |
| 07/01 | （IR情報）17:00 連結子会社からの配当金受領に関するお知らせ |
| 07/01 | 207 | 207 | 205 | 206 | -0.48% | 7,000 | 23億6405万 | 0% |
| 06/30 | 206 | 207 | 205 | 207 | +0.98% | 5,200 | 23億7553万 | 0% |
| 06/29 | 205 | 206 | 204 | 205 | +0.49% | 10,500 | 23億5258万 | -0.97% |
| 06/26 | 205 | 206 | 203 | 204 | -0.49% | 11,200 | 23億4110万 | -1.45% |
| 06/25 | 205 | 206 | 204 | 205 | 0% | 4,100 | 23億5258万 | -0.97% |
| 06/24 | 205 | 206 | 205 | 205 | 0% | 4,600 | 23億5258万 | -0.97% |
| 06/23 | 207 | 209 | 205 | 205 | -0.97% | 6,700 | 23億5258万 | -0.97% |
| 06/22 | 206 | 207 | 206 | 207 | +0.49% | 4,300 | 23億7553万 | 0% |
| 06/19 | 209 | 209 | 206 | 206 | -0.96% | 4,300 | 23億6405万 | -0.48% |
| 06/18 | 206 | 208 | 206 | 208 | +0.48% | 6,600 | 23億8700万 | +0.48% |
| 06/17 | 208 | 208 | 205 | 207 | -0.48% | 7,100 | 23億7553万 | 0% |
| 06/16 | 208 | 210 | 206 | 208 | +0.48% | 7,700 | 23億8700万 | 0% |
| 06/15 | 205 | 208 | 205 | 207 | +0.49% | 16,900 | 23億7553万 | -0.48% |
| 06/12 | 206 | 207 | 204 | 206 | +0.98% | 15,600 | 23億6405万 | -0.96% |
| 06/11 | 203 | 204 | 202 | 204 | +0.49% | 18,900 | 23億4110万 | -2.39% |
| 06/10 | 207 | 207 | 202 | 203 | -1.93% | 14,700 | 23億2962万 | -2.87% |
| 06/09 | 204 | 207 | 204 | 207 | +1.47% | 12,600 | 23億7553万 | -1.43% |
| 06/08 | 203 | 205 | 203 | 204 | -0.97% | 16,300 | 23億4110万 | -2.86% |
| 06/05 | 205 | 206 | 204 | 206 | +0.49% | 2,000 | 23億6405万 | -2.37% |
| 06/04 | 205 | 206 | 204 | 205 | 0% | 28,900 | 23億5258万 | -2.84% |
| 06/03 | 207 | 207 | 205 | 205 | -0.97% | 29,800 | 23億5258万 | -3.3% |
| 06/02 | 209 | 209 | 207 | 207 | -1.43% | 13,200 | 23億7553万 | -2.36% |
| 06/01 | 212 | 212 | 208 | 210 | -0.94% | 8,900 | 24億996万 | -0.94% |
| 05/29 | 211 | 212 | 210 | 212 | +0.95% | 36,400 | 24億3291万 | -0.47% |
| 05/28 | 210 | 212 | 210 | 210 | 0% | 3,800 | 24億996万 | -1.41% |
| 05/27 | 210 | 211 | 208 | 210 | +0.96% | 30,500 | 24億996万 | -1.41% |
| 05/26 | 209 | 210 | 207 | 208 | 0% | 14,700 | 23億8700万 | -2.35% |
| 05/25 | 210 | 211 | 207 | 208 | 0% | 8,200 | 23億8700万 | -2.8% |
| 05/22 | 208 | 208 | 207 | 208 | 0% | 11,600 | 23億8700万 | -2.8% |
| 05/21 | 209 | 209 | 207 | 208 | +1.46% | 4,800 | 23億8700万 | -3.26% |
| 05/20 | 210 | 210 | 205 | 205 | -1.44% | 13,700 | 23億5258万 | -4.65% |
| 05/19 | 207 | 210 | 207 | 208 | +0.48% | 20,700 | 23億8700万 | -3.7% |
| 05/18 | 208 | 209 | 206 | 207 | -0.96% | 7,000 | 23億7553万 | -4.17% |
| 05/15 | 212 | 212 | 207 | 209 | 0% | 33,500 | 23億9848万 | -3.69% |
| 05/14 | （IR情報）12:00 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 218 | 222 | 205 | 209 | -4.13% | 110,800 | 23億9848万 | -3.69% |
| 05/13 | 216 | 218 | 216 | 218 | +0.93% | 10,400 | 25億176万 | 0% |
| 05/12 | 216 | 217 | 216 | 216 | +0.47% | 3,300 | 24億7881万 | -0.92% |
| 05/11 | 217 | 218 | 215 | 215 | -0.92% | 6,500 | 24億6734万 | -1.38% |
| 05/08 | 217 | 218 | 216 | 217 | +0.46% | 4,900 | 24億9029万 | -0.46% |
| 05/07 | 216 | 217 | 215 | 216 | -0.46% | 15,600 | 24億7881万 | -0.92% |
| 05/01 | 216 | 217 | 215 | 217 | 0% | 6,500 | 24億9029万 | -0.91% |
| 04/30 | 216 | 217 | 216 | 217 | 0% | 7,200 | 24億9029万 | -0.91% |
| 04/28 | 218 | 218 | 216 | 217 | +0.93% | 11,400 | 24億9029万 | -0.91% |
| 04/27 | 217 | 217 | 215 | 215 | -0.46% | 8,600 | 24億6734万 | -1.83% |
| 04/24 | 215 | 217 | 215 | 216 | +0.47% | 21,300 | 24億7881万 | -1.82% |
| 04/23 | 219 | 219 | 215 | 215 | -1.38% | 20,000 | 24億6734万 | -2.27% |
| 04/22 | 218 | 219 | 218 | 218 | 0% | 10,200 | 25億176万 | -0.91% |
| 04/21 | 218 | 219 | 217 | 218 | 0% | 8,100 | 25億176万 | -1.36% |
| 04/20 | 219 | 221 | 217 | 218 | +0.46% | 18,800 | 25億176万 | -1.36% |
| 04/17 | 218 | 218 | 217 | 217 | 0% | 5,900 | 24億9029万 | -2.25% |
| 04/16 | 219 | 219 | 217 | 217 | -0.91% | 15,500 | 24億9029万 | -2.25% |
| 04/15 | 219 | 219 | 218 | 219 | 0% | 15,800 | 25億1324万 | -1.79% |
| 04/14 | 218 | 219 | 218 | 219 | 0% | 5,000 | 25億1324万 | -1.79% |
| 04/13 | 218 | 219 | 217 | 219 | +0.92% | 15,900 | 25億1324万 | -1.79% |
| 04/10 | 220 | 220 | 217 | 217 | -0.91% | 23,300 | 24億9029万 | -3.13% |
| 04/09 | 222 | 222 | 219 | 219 | -1.35% | 8,100 | 25億1324万 | -2.23% |
| 04/08 | 219 | 222 | 218 | 222 | +0.91% | 24,500 | 25億4767万 | -0.45% |
| 04/07 | 223 | 223 | 218 | 220 | 0% | 15,300 | 25億2472万 | -1.35% |
| 04/06 | 224 | 224 | 219 | 220 | 0% | 9,300 | 25億2472万 | -0.9% |
| 04/03 | 219 | 220 | 218 | 220 | +0.92% | 23,400 | 25億2472万 | -0.9% |
| 04/02 | 219 | 221 | 218 | 218 | -0.91% | 23,300 | 25億176万 | -1.8% |
| 04/01 | 218 | 220 | 218 | 220 | +0.46% | 34,900 | 25億2472万 | -0.9% |
| 03/31 | 225 | 225 | 219 | 219 | -0.9% | 18,500 | 25億1324万 | -1.35% |
| 03/30 | 221 | 223 | 218 | 221 | -3.49% | 115,500 | 25億3619万 | -0.45% |
| 03/27 | 220 | 231 | 220 | 229 | +4.09% | 113,800 | 26億2800万 | +3.15% |
| 03/26 | 224 | 225 | 219 | 220 | -2.65% | 39,400 | 25億2472万 | -0.45% |
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。
