| 2026 |
| 03/06 | 470 | 479 | 470 | 479 | +3.23% | 2,800 | 43億6143万 | +2.13% |
| 03/05 | 462 | 471 | 462 | 464 | +0.87% | 1,300 | 42億2485万 | -0.85% |
| 03/04 | 470 | 471 | 456 | 460 | -2.34% | 8,400 | 41億8843万 | -1.5% |
| 03/03 | 473 | 477 | 470 | 471 | -0.42% | 9,400 | 42億8859万 | +0.86% |
| 03/02 | 473 | 476 | 473 | 473 | 0% | 3,700 | 43億680万 | +1.28% |
| 02/27 | 481 | 484 | 470 | 473 | -2.27% | 6,400 | 43億680万 | +1.5% |
| 02/26 | 491 | 494 | 484 | 484 | -1.43% | 3,600 | 44億696万 | +4.09% |
| 02/25 | 495 | 495 | 491 | 491 | -0.81% | 2,300 | 44億7069万 | +5.82% |
| 02/24 | 495 | 497 | 495 | 495 | -0.6% | 2,600 | 45億711万 | +7.14% |
| 02/20 | 505 | 505 | 498 | 498 | +0.2% | 5,100 | 45億3443万 | +8.26% |
| 02/19 | 482 | 497 | 482 | 497 | +3.11% | 3,900 | 45億2532万 | +8.52% |
| 02/18 | 476 | 482 | 476 | 482 | +1.9% | 1,000 | 43億8874万 | +5.7% |
| 02/17 | 490 | 490 | 458 | 473 | -3.47% | 7,300 | 43億680万 | +3.96% |
| 02/16 | 488 | 509 | 488 | 490 | +2.08% | 12,800 | 44億6159万 | +7.93% |
| 02/13 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）13:00 業績予想の修正に関するお知らせ |
| 02/13 | 468 | 520 | 466 | 480 | +2.56% | 30,000 | 43億7053万 | +6.19% |
| 02/12 | 465 | 470 | 465 | 468 | +0.65% | 3,300 | 42億6127万 | +3.77% |
| 02/10 | 450 | 465 | 450 | 465 | +3.79% | 4,600 | 42億3395万 | +3.33% |
| 02/09 | 453 | 454 | 448 | 448 | -2.61% | 5,300 | 40億7916万 | -0.22% |
| 02/06 | 449 | 460 | 449 | 460 | +2.22% | 8,000 | 41億8843万 | +2.45% |
| 02/05 | 445 | 450 | 445 | 450 | 0% | 4,100 | 40億9738万 | +0.22% |
| 02/04 | 447 | 450 | 447 | 450 | +0.67% | 1,000 | 40億9738万 | +0.22% |
| 02/03 | 447 | 447 | 447 | 447 | 0% | 2,200 | 40億7006万 | -0.22% |
| 02/02 | 445 | 447 | 445 | 447 | +0.68% | 800 | 40億7006万 | -0.22% |
| 01/30 | 445 | 445 | 444 | 444 | 0% | 400 | 40億4274万 | -0.89% |
| 01/29 | 450 | 450 | 444 | 444 | -1.11% | 3,300 | 40億4274万 | -0.89% |
| 01/28 | 452 | 452 | 449 | 449 | +0.22% | 800 | 40億8827万 | +0.22% |
| 01/27 | 454 | 454 | 448 | 448 | -1.75% | 1,000 | 40億7916万 | 0% |
| 01/26 | 461 | 461 | 456 | 456 | -0.87% | 1,500 | 41億5201万 | +1.79% |
| 01/23 | 450 | 460 | 449 | 460 | +2.22% | 4,500 | 41億8843万 | +2.68% |
| 01/22 | 449 | 450 | 447 | 450 | +0.22% | 3,200 | 40億9738万 | +0.67% |
| 01/21 | 450 | 450 | 444 | 449 | -0.22% | 2,800 | 40億8827万 | +0.45% |
| 01/20 | 449 | 452 | 449 | 450 | +0.22% | 8,600 | 40億9738万 | +0.67% |
| 01/19 | 445 | 449 | 443 | 449 | +0.9% | 2,900 | 40億8827万 | +0.45% |
| 01/16 | 449 | 449 | 443 | 445 | -0.89% | 2,500 | 40億5185万 | -0.45% |
| 01/15 | 446 | 449 | 443 | 449 | +0.22% | 2,500 | 40億8827万 | +0.22% |
| 01/14 | 446 | 449 | 443 | 448 | -0.22% | 2,100 | 40億7916万 | 0% |
| 01/13 | 448 | 449 | 443 | 449 | 0% | 7,200 | 40億8827万 | 0% |
| 01/09 | 447 | 449 | 447 | 449 | +0.45% | 5,300 | 40億8827万 | 0% |
| 01/08 | 445 | 447 | 445 | 447 | 0% | 1,500 | 40億7006万 | -0.45% |
| 01/07 | 447 | 447 | 443 | 447 | 0% | 1,100 | 40億7006万 | -0.67% |
| 01/06 | 444 | 447 | 444 | 447 | +1.13% | 2,800 | 40億7006万 | -0.67% |
| 01/05 | 449 | 449 | 440 | 442 | -1.56% | 1,900 | 40億2453万 | -1.78% |
| 2025 |
| 12/30 | 453 | 453 | 446 | 449 | -1.54% | 3,200 | 40億8827万 | -0.44% |
| 12/29 | 445 | 464 | 445 | 456 | +2.93% | 3,900 | 41億5201万 | +1.11% |
| 12/26 | 443 | 450 | 442 | 443 | +0.68% | 2,000 | 40億3364万 | -1.77% |
| 12/25 | 444 | 444 | 440 | 440 | -0.9% | 1,800 | 40億632万 | -2.44% |
| 12/24 | 445 | 445 | 444 | 444 | -0.22% | 2,700 | 40億4274万 | -1.55% |
| 12/23 | 446 | 446 | 445 | 445 | -0.67% | 600 | 40億5185万 | -1.11% |
| 12/22 | 443 | 448 | 443 | 448 | +1.13% | 500 | 40億7916万 | -0.22% |
| 12/19 | 450 | 450 | 443 | 443 | -1.56% | 11,300 | 40億3364万 | -1.12% |
| 12/18 | 444 | 450 | 443 | 450 | +1.35% | 1,200 | 40億9738万 | +0.45% |
| 12/17 | 446 | 446 | 444 | 444 | -0.45% | 2,600 | 40億4274万 | -0.67% |
| 12/16 | 446 | 446 | 444 | 446 | -0.67% | 1,600 | 40億6095万 | 0% |
| 12/15 | 444 | 449 | 444 | 449 | +1.13% | 11,300 | 40億8827万 | +0.9% |
| 12/12 | 450 | 450 | 444 | 444 | -1.99% | 800 | 40億4274万 | 0% |
| 12/11 | 453 | 453 | 453 | 453 | 0% | 300 | 41億2469万 | +2.26% |
| 12/10 | 455 | 455 | 453 | 453 | -0.44% | 4,500 | 41億2469万 | +2.49% |
| 12/09 | 456 | 457 | 455 | 455 | -0.22% | 3,400 | 41億4290万 | +3.17% |
| 12/08 | 458 | 458 | 456 | 456 | -0.44% | 1,400 | 41億5201万 | +3.64% |
| 12/05 | 459 | 460 | 449 | 458 | -0.22% | 3,900 | 41億7022万 | +4.57% |
| 12/04 | 457 | 459 | 456 | 459 | +0.44% | 1,000 | 41億7932万 | +5.03% |
| 12/03 | 449 | 458 | 449 | 457 | +0.66% | 4,600 | 41億6111万 | +4.82% |
| 12/02 | 457 | 462 | 453 | 454 | -0.44% | 5,500 | 41億3380万 | +4.37% |
| 12/01 | 460 | 460 | 452 | 456 | -0.44% | 5,300 | 41億5201万 | +5.07% |
| 11/28 | 458 | 460 | 458 | 458 | 0% | 2,000 | 41億7022万 | +5.77% |
| 11/27 | 460 | 467 | 455 | 458 | -0.43% | 6,100 | 41億7022万 | +6.26% |
| 11/26 | 455 | 464 | 455 | 460 | +1.77% | 3,000 | 41億8843万 | +6.98% |
| 11/25 | 448 | 460 | 448 | 452 | +1.57% | 9,800 | 41億1559万 | +5.36% |
| 11/21 | 445 | 446 | 440 | 445 | 0% | 6,800 | 40億5185万 | +3.73% |
| 11/20 | 446 | 446 | 437 | 445 | +3.25% | 6,000 | 40億5185万 | +3.97% |
| 11/19 | 430 | 441 | 425 | 431 | +0.47% | 12,800 | 39億2437万 | +0.7% |
| 11/18 | 430 | 430 | 420 | 429 | +0.47% | 21,500 | 39億616万 | +0.23% |
| 11/17 | 426 | 435 | 426 | 427 | +0.47% | 7,500 | 38億8795万 | -0.23% |
| 11/14 | （IR情報）18:30 代表取締役の異動に関するお知らせ |
| 11/14 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/14 | 427 | 429 | 425 | 425 | -0.47% | 5,600 | 38億6974万 | -0.7% |
| 11/13 | 426 | 428 | 426 | 427 | +0.23% | 700 | 38億8795万 | -0.47% |
| 11/12 | 426 | 427 | 422 | 426 | +0.24% | 2,600 | 38億7885万 | -0.7% |
| 11/11 | 427 | 427 | 425 | 425 | -0.47% | 3,600 | 38億6974万 | -0.93% |
| 11/10 | 426 | 427 | 426 | 427 | +1.18% | 1,400 | 38億8795万 | -0.7% |
| 11/07 | 422 | 422 | 422 | 422 | -0.71% | 400 | 38億4243万 | -1.86% |
| 11/06 | 422 | 425 | 422 | 425 | +0.71% | 900 | 38億6974万 | -1.16% |
| 11/05 | 424 | 424 | 422 | 422 | -0.47% | 1,100 | 38億4243万 | -1.86% |
| 11/04 | 423 | 424 | 422 | 424 | +0.47% | 2,700 | 38億6064万 | -1.62% |
| 10/31 | 422 | 422 | 422 | 422 | 0% | 800 | 38億4243万 | -2.31% |
| 10/30 | 427 | 427 | 422 | 422 | -1.17% | 900 | 38億4243万 | -2.31% |
| 10/29 | 428 | 428 | 427 | 427 | -0.7% | 1,000 | 38億8795万 | -1.39% |
| 10/28 | 427 | 430 | 427 | 430 | +0.7% | 900 | 39億1527万 | -0.92% |
| 10/27 | 430 | 430 | 427 | 427 | -0.7% | 1,900 | 38億8795万 | -1.61% |
| 10/24 | 429 | 435 | 428 | 430 | +0.23% | 2,800 | 39億1527万 | -1.15% |
| 10/23 | 430 | 431 | 429 | 429 | -0.23% | 2,900 | 39億616万 | -1.61% |
| 10/22 | 433 | 433 | 430 | 430 | -0.69% | 2,100 | 39億1527万 | -1.6% |
| 10/21 | 433 | 433 | 433 | 433 | 0% | 3,200 | 39億4259万 | -1.14% |
| 10/20 | 432 | 433 | 431 | 433 | 0% | 1,000 | 39億4259万 | -1.14% |
| 10/17 | 433 | 433 | 433 | 433 | 0% | 1,900 | 39億4259万 | -1.37% |
| 10/16 | 433 | 433 | 433 | 433 | 0% | 1,700 | 39億4259万 | -1.37% |
| 10/15 | 428 | 433 | 428 | 433 | +1.17% | 600 | 39億4259万 | -1.59% |
| 10/14 | 432 | 432 | 428 | 428 | -1.61% | 500 | 38億9706万 | -2.95% |
| 10/10 | 434 | 435 | 433 | 435 | +0.23% | 1,300 | 39億6080万 | -1.36% |
| 10/09 | 434 | 434 | 434 | 434 | -0.69% | 200 | 39億5169万 | -1.59% |
| 10/08 | 435 | 437 | 435 | 437 | +0.23% | 1,000 | 39億7901万 | -0.91% |
| 10/07 | 433 | 436 | 433 | 436 | -0.23% | 1,300 | 39億6990万 | -1.13% |
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。
