| 2026 |
| 04/21 | 513 | 513 | 509 | 510 | -0.39% | 11,300 | 114億8015万 | -0.78% |
| 04/20 | 512 | 513 | 510 | 512 | 0% | 18,000 | 115億2517万 | -0.39% |
| 04/17 | 513 | 514 | 511 | 512 | 0% | 13,200 | 115億2517万 | -0.58% |
| 04/16 | 511 | 514 | 509 | 512 | +0.39% | 22,100 | 115億2517万 | -0.58% |
| 04/15 | 509 | 513 | 509 | 510 | +0.2% | 11,500 | 114億8015万 | -1.16% |
| 04/14 | 511 | 512 | 508 | 509 | 0% | 16,400 | 114億5764万 | -1.55% |
| 04/13 | （IR情報）15:30 会社分割(吸収分割)による子会社への事業承継に関する |
| 04/13 | 512 | 513 | 508 | 509 | -0.2% | 14,500 | 114億5764万 | -1.55% |
| 04/10 | 514 | 516 | 509 | 510 | -0.97% | 21,300 | 114億8015万 | -1.54% |
| 04/09 | 519 | 519 | 515 | 515 | -0.39% | 6,900 | 115億9270万 | -0.77% |
| 04/08 | 515 | 519 | 514 | 517 | +0.98% | 25,600 | 116億3772万 | -0.39% |
| 04/07 | 514 | 514 | 510 | 512 | +0.39% | 15,400 | 115億2517万 | -1.54% |
| 04/06 | 507 | 513 | 507 | 510 | +0.39% | 17,100 | 114億8015万 | -2.11% |
| 04/03 | 507 | 511 | 507 | 508 | +0.79% | 12,100 | 114億3513万 | -2.68% |
| 04/02 | 511 | 514 | 504 | 504 | -0.59% | 29,500 | 113億4509万 | -3.63% |
| 04/01 | 507 | 510 | 505 | 507 | +1.4% | 28,700 | 114億1262万 | -3.43% |
| 03/31 | 506 | 510 | 498 | 500 | -0.79% | 47,300 | 112億5505万 | -4.94% |
| 03/30 | 509 | 509 | 502 | 504 | -4% | 51,100 | 113億4509万 | -4.55% |
| 03/27 | 523 | 528 | 523 | 525 | 0% | 23,700 | 118億1780万 | -0.94% |
| 03/26 | 526 | 528 | 523 | 525 | 0% | 39,200 | 118億1780万 | -0.94% |
| 03/25 | 524 | 526 | 521 | 525 | +1.55% | 19,000 | 118億1780万 | -0.94% |
| 03/24 | 518 | 521 | 515 | 517 | +0.78% | 42,100 | 116億3772万 | -2.45% |
| 03/23 | 518 | 519 | 511 | 513 | -1.72% | 96,900 | 115億4768万 | -3.21% |
| 03/19 | 528 | 530 | 521 | 522 | -1.69% | 26,200 | 117億5027万 | -1.69% |
| 03/18 | 523 | 533 | 523 | 531 | +1.53% | 23,500 | 119億5286万 | 0% |
| 03/17 | 523 | 526 | 521 | 523 | +0.19% | 28,000 | 117億7278万 | -1.51% |
| 03/16 | 522 | 523 | 521 | 522 | -0.19% | 22,500 | 117億5027万 | -1.69% |
| 03/13 | 525 | 529 | 521 | 523 | -0.57% | 46,200 | 117億7278万 | -1.69% |
| 03/12 | 534 | 534 | 526 | 526 | -1.31% | 54,400 | 118億4031万 | -1.13% |
| 03/11 | 528 | 535 | 527 | 533 | +0.95% | 25,200 | 119億9788万 | +0.19% |
| 03/10 | 529 | 532 | 524 | 528 | +1.15% | 34,300 | 118億8533万 | -0.75% |
| 03/09 | 517 | 524 | 513 | 522 | -2.06% | 73,100 | 117億5027万 | -1.69% |
| 03/06 | 532 | 533 | 527 | 533 | -0.37% | 22,600 | 119億9788万 | +0.38% |
| 03/05 | 529 | 538 | 527 | 535 | +2.88% | 54,100 | 120億4290万 | +0.75% |
| 03/04 | 519 | 522 | 511 | 520 | -1.33% | 119,700 | 117億525万 | -2.07% |
| 03/03 | 541 | 541 | 524 | 527 | -1.86% | 89,300 | 118億6282万 | -0.75% |
| 03/02 | 541 | 542 | 536 | 537 | -1.29% | 47,800 | 120億8792万 | +1.13% |
| 02/27 | 541 | 545 | 540 | 544 | +1.3% | 37,200 | 122億4549万 | +2.64% |
| 02/26 | 545 | 546 | 537 | 537 | -1.1% | 39,400 | 120億8792万 | +1.51% |
| 02/25 | 547 | 547 | 540 | 543 | -0.37% | 32,500 | 122億2298万 | +2.84% |
| 02/24 | 545 | 547 | 535 | 545 | +0.18% | 52,300 | 122億6800万 | +3.42% |
| 02/20 | 541 | 545 | 537 | 544 | +0.55% | 60,900 | 122億4549万 | +3.42% |
| 02/19 | 533 | 542 | 533 | 541 | +1.88% | 105,500 | 121億7796万 | +3.05% |
| 02/18 | 527 | 533 | 523 | 531 | +0.76% | 74,600 | 119億5286万 | +1.34% |
| 02/17 | 526 | 529 | 522 | 527 | +0.19% | 70,000 | 118億6282万 | +0.76% |
| 02/16 | 522 | 531 | 521 | 526 | +1.15% | 69,800 | 118億4031万 | +0.57% |
| 02/13 | 510 | 522 | 505 | 520 | -1.7% | 261,100 | 117億525万 | -0.38% |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/12 | 533 | 534 | 527 | 529 | -0.56% | 123,400 | 119億784万 | +1.34% |
| 02/10 | 531 | 537 | 530 | 532 | +0.19% | 67,500 | 119億7537万 | +2.11% |
| 02/09 | 534 | 535 | 530 | 531 | 0% | 70,700 | 119億5286万 | +2.12% |
| 02/06 | 531 | 532 | 528 | 531 | -0.19% | 60,800 | 119億5286万 | +2.31% |
| 02/05 | 529 | 532 | 526 | 532 | +0.76% | 41,800 | 119億7537万 | +2.7% |
| 02/04 | 529 | 529 | 526 | 528 | -0.19% | 21,500 | 118億8533万 | +2.13% |
| 02/03 | 523 | 529 | 521 | 529 | +1.54% | 56,900 | 119億784万 | +2.52% |
| 02/02 | 523 | 524 | 520 | 521 | -0.19% | 32,800 | 117億2776万 | +1.17% |
| 01/30 | 516 | 522 | 514 | 522 | +0.97% | 39,600 | 117億5027万 | +1.56% |
| 01/29 | 521 | 521 | 514 | 517 | -0.77% | 62,800 | 116億3772万 | +0.78% |
| 01/28 | 530 | 530 | 521 | 521 | -1.51% | 49,100 | 117億2776万 | +1.76% |
| 01/27 | 526 | 529 | 521 | 529 | -0.19% | 57,700 | 119億784万 | +3.73% |
| 01/26 | 522 | 530 | 520 | 530 | +1.53% | 85,500 | 119億3035万 | +4.13% |
| 01/23 | 517 | 522 | 514 | 522 | +0.97% | 52,300 | 117億5027万 | +2.96% |
| 01/22 | 515 | 517 | 509 | 517 | +0.39% | 55,300 | 116億3772万 | +2.17% |
| 01/21 | 515 | 516 | 510 | 515 | -0.39% | 71,800 | 115億9270万 | +2.18% |
| 01/20 | 520 | 520 | 517 | 517 | -0.39% | 22,800 | 116億3772万 | +2.78% |
| 01/19 | 519 | 520 | 516 | 519 | +0.39% | 23,300 | 116億8274万 | +3.39% |
| 01/16 | 517 | 518 | 516 | 517 | 0% | 26,800 | 116億3772万 | +3.19% |
| 01/15 | 515 | 517 | 514 | 517 | +0.39% | 26,300 | 116億3772万 | +3.4% |
| 01/14 | 517 | 517 | 513 | 515 | +0.19% | 32,300 | 115億9270万 | +3.41% |
| 01/13 | 519 | 520 | 511 | 514 | -0.58% | 44,400 | 115億7019万 | +3.42% |
| 01/09 | 511 | 517 | 510 | 517 | +1.57% | 32,900 | 116億3772万 | +4.23% |
| 01/08 | 508 | 511 | 508 | 509 | -0.2% | 21,000 | 114億5764万 | +2.83% |
| 01/07 | 509 | 513 | 507 | 510 | +0.2% | 48,600 | 114億8015万 | +3.24% |
| 01/06 | 511 | 512 | 508 | 509 | -0.2% | 31,500 | 114億5764万 | +3.25% |
| 01/05 | 514 | 514 | 504 | 510 | -0.2% | 66,500 | 114億8015万 | +3.45% |
| 2025 |
| 12/30 | 514 | 514 | 508 | 511 | 0% | 76,000 | 115億266万 | +3.86% |
| 12/29 | 512 | 513 | 509 | 511 | +0.79% | 60,100 | 115億266万 | +4.07% |
| 12/26 | 504 | 511 | 504 | 507 | +0.8% | 110,300 | 114億1262万 | +3.68% |
| 12/25 | 499 | 503 | 498 | 503 | +1.21% | 63,800 | 113億2258万 | +2.86% |
| 12/24 | 494 | 500 | 493 | 497 | +0.81% | 84,800 | 111億8751万 | +1.84% |
| 12/23 | 494 | 495 | 492 | 493 | +0.2% | 48,300 | 110億9747万 | +1.23% |
| 12/22 | 490 | 494 | 490 | 492 | +0.41% | 58,000 | 110億7496万 | +1.03% |
| 12/19 | 487 | 490 | 487 | 490 | +0.62% | 37,100 | 110億2994万 | +0.62% |
| 12/18 | 487 | 489 | 485 | 487 | 0% | 37,600 | 109億6241万 | 0% |
| 12/17 | 490 | 490 | 486 | 487 | 0% | 25,200 | 109億6241万 | +0.21% |
| 12/16 | 489 | 491 | 487 | 487 | -0.41% | 32,900 | 109億6241万 | +0.41% |
| 12/15 | 487 | 490 | 485 | 489 | +0.62% | 51,700 | 110億743万 | +1.03% |
| 12/12 | 486 | 489 | 485 | 486 | 0% | 41,700 | 109億3990万 | +0.21% |
| 12/11 | 488 | 488 | 484 | 486 | -0.41% | 45,500 | 109億3990万 | +0.21% |
| 12/10 | 488 | 489 | 486 | 488 | 0% | 39,000 | 109億8492万 | +0.41% |
| 12/09 | 489 | 490 | 486 | 488 | -0.2% | 44,400 | 109億8492万 | +0.41% |
| 12/08 | 488 | 490 | 486 | 489 | +0.82% | 44,600 | 110億743万 | +0.41% |
| 12/05 | 488 | 488 | 485 | 485 | -0.61% | 33,900 | 109億1739万 | -0.41% |
| 12/04 | 486 | 490 | 485 | 488 | +0.41% | 49,500 | 109億8492万 | 0% |
| 12/03 | 490 | 490 | 486 | 486 | -0.21% | 17,700 | 109億3990万 | -0.61% |
| 12/02 | 489 | 489 | 486 | 487 | +0.21% | 26,800 | 109億6241万 | -0.61% |
| 12/01 | 493 | 493 | 485 | 486 | -1.22% | 122,900 | 109億3990万 | -1.02% |
| 11/28 | 493 | 495 | 490 | 492 | -0.2% | 63,700 | 110億7496万 | 0% |
| 11/27 | 485 | 494 | 484 | 493 | +2.07% | 68,200 | 110億9747万 | 0% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 106,910株（0.47%）-0.03%義務消失 |
| 11/26 | 486 | 487 | 483 | 483 | -0.21% | 30,300 | 108億7237万 | -2.03% |
| 11/25 | 485 | 487 | 481 | 484 | 0% | 45,200 | 108億9488万 | -2.02% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 113,310株（0.5%）再IN |
| 11/21 | 480 | 484 | 480 | 484 | -0.21% | 32,300 | 108億9488万 | -2.02% |
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。
