| 2026 |
| 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% |
| 11/20 | 483 | 488 | 482 | 485 | +0.62% | 37,100 | 109億1739万 | -2.02% |
| 11/19 | 487 | 487 | 482 | 482 | -0.41% | 79,700 | 108億4986万 | -2.82% |
| 11/18 | 497 | 497 | 483 | 484 | -1.63% | 84,100 | 108億9488万 | -2.42% |
| 11/17 | 500 | 500 | 492 | 492 | -0.81% | 100,100 | 110億7496万 | -1.01% |
| 11/14 | 493 | 499 | 490 | 496 | +3.98% | 202,900 | 111億6500万 | -0.2% |
| 11/13 | （IR情報）16:20 2025年9月期決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）16:20 2025年9月期決算参考資料 |
| 11/13 | （IR情報）16:20 中期経営計画策定(ローリング)に関するお知らせ |
| 11/13 | 477 | 480 | 475 | 477 | +0.42% | 81,900 | 107億3731万 | -4.22% |
| 11/12 | 468 | 475 | 465 | 475 | +2.59% | 85,200 | 106億9229万 | -4.81% |
| 11/11 | 460 | 466 | 453 | 463 | +0.65% | 274,400 | 104億2217万 | -7.4% |
| 11/10 | 475 | 475 | 458 | 460 | -7.82% | 509,300 | 103億5464万 | -8.37% |
| 11/07 | （IR情報）15:30 業績予想修正に関するお知らせ |
| 11/07 | 504 | 504 | 498 | 499 | -0.99% | 30,400 | 112億3253万 | -0.8% |
| 11/06 | 502 | 504 | 499 | 504 | +1% | 35,900 | 113億4509万 | +0.2% |
| 11/05 | 499 | 499 | 494 | 499 | +0.2% | 72,000 | 112億3253万 | -0.8% |
| 11/04 | 500 | 501 | 497 | 498 | -0.4% | 43,900 | 112億1002万 | -1.19% |
| 10/31 | 508 | 508 | 499 | 500 | -0.4% | 40,200 | 112億5505万 | -0.79% |
| 10/30 | 501 | 505 | 499 | 502 | 0% | 53,500 | 113億7万 | -0.59% |
| 10/29 | 510 | 510 | 500 | 502 | -0.59% | 75,800 | 113億7万 | -0.79% |
| 10/28 | 515 | 515 | 505 | 505 | -1.56% | 52,000 | 113億6760万 | -0.2% |
| 10/27 | 518 | 518 | 513 | 513 | 0% | 46,500 | 115億4768万 | +1.18% |
| 10/24 | 517 | 521 | 512 | 513 | -0.39% | 90,100 | 115億4768万 | +1.18% |
| 10/23 | 511 | 516 | 508 | 515 | +1.18% | 61,500 | 115億9270万 | +1.78% |
| 10/22 | 504 | 509 | 503 | 509 | +1.8% | 36,100 | 114億5764万 | +0.39% |
| 10/21 | 504 | 506 | 499 | 500 | -0.6% | 88,200 | 112億5505万 | -1.38% |
| 10/20 | 503 | 505 | 501 | 503 | +0.2% | 53,300 | 113億2258万 | -0.98% |
| 10/17 | 501 | 502 | 497 | 502 | +0.2% | 54,800 | 113億7万 | -1.38% |
| 10/16 | 501 | 502 | 497 | 501 | +1.01% | 29,000 | 112億7756万 | -1.96% |
| 10/15 | 500 | 500 | 493 | 496 | +0.61% | 103,500 | 111億6500万 | -3.31% |
| 10/14 | 492 | 499 | 489 | 493 | -1.6% | 173,000 | 110億9747万 | -4.09% |
| 10/10 | 506 | 506 | 499 | 501 | -0.79% | 58,600 | 112億7756万 | -2.91% |
| 10/09 | 512 | 514 | 505 | 505 | -1.37% | 42,100 | 113億6760万 | -2.32% |
| 10/08 | 507 | 515 | 505 | 512 | +1.19% | 111,500 | 115億2517万 | -1.35% |
| 10/07 | 509 | 510 | 504 | 506 | -0.39% | 50,900 | 113億9011万 | -2.69% |
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。
