| 2026 |
| 03/06 | 752 | 757 | 752 | 757 | +0.66% | 2,500 | 91億6171万 | +1.34% |
| 03/05 | 751 | 759 | 751 | 752 | -0.27% | 2,900 | 91億120万 | +0.67% |
| 03/04 | 754 | 754 | 752 | 754 | -0.13% | 1,300 | 91億2540万 | +1.07% |
| 03/03 | 760 | 760 | 755 | 755 | +0.13% | 1,400 | 91億3750万 | +1.34% |
| 03/02 | 760 | 760 | 753 | 754 | -0.79% | 3,300 | 91億2540万 | +1.21% |
| 02/27 | 754 | 760 | 754 | 760 | +0.8% | 5,000 | 91億9802万 | +2.01% |
| 02/26 | 752 | 755 | 747 | 754 | +1.07% | 4,700 | 91億2540万 | +1.34% |
| 02/25 | 753 | 756 | 746 | 746 | -0.93% | 9,000 | 90億2858万 | +0.27% |
| 02/24 | 751 | 753 | 746 | 753 | +0.4% | 13,600 | 91億1330万 | +1.21% |
| 02/20 | 752 | 752 | 747 | 750 | -0.27% | 3,600 | 90億7699万 | +0.94% |
| 02/19 | 746 | 755 | 746 | 752 | +0.94% | 6,800 | 91億120万 | +1.21% |
| 02/18 | 745 | 749 | 744 | 745 | +0.27% | 1,800 | 90億1648万 | +0.27% |
| 02/17 | 742 | 744 | 742 | 743 | -0.4% | 3,200 | 89億9227万 | 0% |
| 02/16 | 748 | 749 | 742 | 746 | -0.27% | 4,600 | 90億2858万 | +0.4% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/13 | 750 | 750 | 740 | 748 | +0.27% | 5,900 | 90億5278万 | +0.67% |
| 02/12 | 748 | 748 | 742 | 746 | +0.54% | 7,900 | 90億2858万 | +0.54% |
| 02/10 | 743 | 746 | 742 | 742 | 0% | 2,900 | 89億8017万 | 0% |
| 02/09 | 745 | 745 | 740 | 742 | -0.13% | 5,300 | 89億8017万 | 0% |
| 02/06 | 741 | 745 | 739 | 743 | +0.13% | 5,500 | 89億9227万 | +0.13% |
| 02/05 | 743 | 747 | 738 | 742 | +0.68% | 7,300 | 89億8017万 | +0.13% |
| 02/04 | 738 | 740 | 736 | 737 | -0.41% | 4,400 | 89億1966万 | -0.54% |
| 02/03 | 739 | 740 | 739 | 740 | -0.13% | 7,000 | 89億5596万 | -0.13% |
| 02/02 | 747 | 747 | 740 | 741 | 0% | 3,200 | 89億6807万 | 0% |
| 01/30 | 739 | 741 | 733 | 741 | 0% | 5,800 | 89億6807万 | 0% |
| 01/29 | 738 | 741 | 738 | 741 | +0.54% | 1,300 | 89億6807万 | 0% |
| 01/28 | 738 | 740 | 737 | 737 | -0.41% | 2,100 | 89億1966万 | -0.54% |
| 01/27 | 739 | 740 | 738 | 740 | +0.27% | 2,900 | 89億5596万 | -0.13% |
| 01/26 | 743 | 743 | 735 | 738 | -0.67% | 11,800 | 89億3176万 | -0.4% |
| 01/23 | 744 | 744 | 739 | 743 | -0.13% | 7,100 | 89億9227万 | +0.27% |
| 01/22 | 750 | 750 | 738 | 744 | -0.4% | 17,800 | 90億437万 | +0.4% |
| 01/21 | 741 | 747 | 741 | 747 | +0.54% | 2,000 | 90億4068万 | +0.95% |
| 01/20 | 745 | 745 | 740 | 743 | -0.67% | 15,300 | 89億9227万 | +0.41% |
| 01/19 | 743 | 748 | 743 | 748 | +0.27% | 4,100 | 90億5278万 | +1.08% |
| 01/16 | 748 | 748 | 742 | 746 | +0.67% | 10,600 | 90億2858万 | +0.95% |
| 01/15 | （IR情報）15:30 株主優待の内容決定に関するお知らせ |
| 01/15 | 745 | 745 | 738 | 741 | -0.27% | 4,300 | 89億6807万 | +0.27% |
| 01/14 | 746 | 746 | 743 | 743 | -0.13% | 3,400 | 89億9227万 | +0.54% |
| 01/13 | 745 | 745 | 741 | 744 | -0.13% | 3,200 | 90億437万 | +0.68% |
| 01/09 | 745 | 745 | 741 | 745 | +0.13% | 900 | 90億1648万 | +0.95% |
| 01/08 | 738 | 744 | 736 | 744 | +0.68% | 3,500 | 90億437万 | +0.81% |
| 01/07 | 737 | 741 | 736 | 739 | +0.41% | 2,500 | 89億4386万 | +0.14% |
| 01/06 | 738 | 739 | 736 | 736 | -0.27% | 1,200 | 89億755万 | -0.27% |
| 01/05 | 740 | 740 | 736 | 738 | -0.27% | 1,800 | 89億3176万 | 0% |
| 2025 |
| 12/30 | 737 | 740 | 736 | 740 | +0.54% | 2,000 | 89億5596万 | +0.27% |
| 12/29 | 736 | 740 | 736 | 736 | 0% | 1,600 | 89億755万 | -0.27% |
| 12/26 | 737 | 737 | 735 | 736 | +0.14% | 2,400 | 89億755万 | -0.27% |
| 12/25 | 735 | 745 | 735 | 735 | -0.81% | 6,900 | 88億9545万 | -0.41% |
| 12/24 | 737 | 741 | 737 | 741 | +0.54% | 1,900 | 89億6807万 | +0.41% |
| 12/23 | 737 | 737 | 736 | 737 | +0.14% | 1,500 | 89億1966万 | -0.14% |
| 12/22 | 740 | 740 | 735 | 736 | -0.81% | 9,400 | 89億755万 | -0.27% |
| 12/19 | 741 | 742 | 739 | 742 | +0.13% | 2,000 | 89億8017万 | +0.54% |
| 12/18 | 738 | 741 | 736 | 741 | +0.41% | 3,000 | 89億6807万 | +0.41% |
| 12/17 | 738 | 739 | 737 | 738 | +0.14% | 1,800 | 89億3176万 | 0% |
| 12/16 | 738 | 740 | 737 | 737 | +0.14% | 2,800 | 89億1966万 | -0.14% |
| 12/15 | 739 | 740 | 736 | 736 | -0.27% | 2,700 | 89億755万 | -0.27% |
| 12/12 | 743 | 743 | 738 | 738 | +0.14% | 5,300 | 89億3176万 | 0% |
| 12/11 | 738 | 740 | 735 | 737 | -0.27% | 3,000 | 89億1966万 | 0% |
| 12/10 | 740 | 740 | 735 | 739 | -0.14% | 2,000 | 89億4386万 | +0.27% |
| 12/09 | 737 | 740 | 737 | 740 | +0.41% | 1,800 | 89億5596万 | +0.27% |
| 12/08 | 738 | 739 | 736 | 737 | -0.41% | 1,500 | 89億1966万 | -0.14% |
| 12/05 | 737 | 740 | 736 | 740 | +0.41% | 3,000 | 89億5596万 | +0.27% |
| 12/03 | 737 | 737 | 737 | 737 | 0% | 100 | 89億1966万 | -0.14% |
| 12/02 | 744 | 744 | 737 | 737 | -0.27% | 3,400 | 89億1966万 | -0.14% |
| 12/01 | 743 | 743 | 738 | 739 | +0.14% | 5,300 | 89億4386万 | 0% |
| 11/28 | 736 | 741 | 736 | 738 | 0% | 2,800 | 89億3176万 | -0.14% |
| 11/27 | 734 | 738 | 734 | 738 | +0.27% | 2,300 | 89億3176万 | -0.14% |
| 11/26 | 741 | 741 | 736 | 736 | +0.14% | 1,200 | 89億755万 | -0.41% |
| 11/25 | 740 | 740 | 735 | 735 | -0.68% | 11,900 | 88億9545万 | -0.54% |
| 11/21 | 740 | 740 | 736 | 740 | 0% | 1,800 | 89億5596万 | +0.14% |
| 11/20 | 737 | 740 | 736 | 740 | +0.41% | 6,000 | 89億5596万 | +0.14% |
| 11/19 | 740 | 740 | 737 | 737 | -0.14% | 4,300 | 89億1966万 | -0.27% |
| 11/18 | 736 | 738 | 736 | 738 | +0.27% | 600 | 89億3176万 | -0.14% |
| 11/17 | 740 | 740 | 736 | 736 | -0.54% | 2,900 | 89億755万 | -0.41% |
| 11/14 | 736 | 740 | 733 | 740 | -0.54% | 5,200 | 89億5596万 | +0.14% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 744 | 745 | 742 | 744 | 0% | 4,800 | 90億437万 | +0.68% |
| 11/12 | 740 | 744 | 733 | 744 | +0.54% | 1,700 | 90億437万 | +0.68% |
| 11/11 | 736 | 740 | 731 | 740 | +1.23% | 2,900 | 89億5596万 | +0.27% |
| 11/10 | 733 | 738 | 731 | 731 | -0.27% | 2,600 | 88億4704万 | -0.95% |
| 11/07 | 730 | 733 | 729 | 733 | +0.41% | 1,900 | 88億7124万 | -0.81% |
| 11/06 | 729 | 732 | 729 | 730 | +0.14% | 1,500 | 88億3494万 | -1.22% |
| 11/05 | 736 | 736 | 729 | 729 | -1.22% | 4,100 | 88億2283万 | -1.49% |
| 11/04 | 743 | 743 | 738 | 738 | -0.94% | 1,500 | 89億3176万 | -0.27% |
| 10/30 | 740 | 745 | 737 | 745 | +0.68% | 1,100 | 90億1648万 | +0.68% |
| 10/29 | 741 | 747 | 740 | 740 | -0.27% | 1,300 | 89億5596万 | 0% |
| 10/28 | 743 | 743 | 742 | 742 | -0.13% | 900 | 89億8017万 | +0.13% |
| 10/27 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/27 | 748 | 748 | 743 | 743 | -0.67% | 1,400 | 89億9227万 | +0.27% |
| 10/24 | 747 | 748 | 740 | 748 | +0.4% | 3,100 | 90億5278万 | +0.94% |
| 10/23 | 740 | 746 | 740 | 745 | +0.68% | 900 | 90億1648万 | +0.54% |
| 10/22 | 745 | 749 | 740 | 740 | -0.4% | 13,600 | 89億5596万 | -0.13% |
| 10/21 | 743 | 752 | 741 | 743 | +0.41% | 4,700 | 89億9227万 | +0.27% |
| 10/20 | 750 | 750 | 740 | 740 | +0.41% | 7,900 | 89億5596万 | -0.13% |
| 10/17 | 740 | 743 | 737 | 737 | -0.67% | 2,800 | 89億1966万 | -0.54% |
| 10/16 | 737 | 746 | 737 | 742 | +0.68% | 1,800 | 89億8017万 | +0.13% |
| 10/15 | 734 | 739 | 734 | 737 | +0.41% | 1,400 | 89億1966万 | -0.67% |
| 10/14 | 734 | 734 | 720 | 734 | 0% | 14,600 | 88億8335万 | -1.08% |
| 10/10 | 737 | 741 | 734 | 734 | -0.41% | 3,300 | 88億8335万 | -1.08% |
| 10/09 | 739 | 741 | 737 | 737 | -0.27% | 1,600 | 89億1966万 | -0.81% |
| 10/08 | 740 | 740 | 736 | 739 | +0.27% | 2,200 | 89億4386万 | -0.54% |
| 10/07 | 739 | 743 | 736 | 737 | -0.27% | 2,300 | 89億1966万 | -0.81% |
| 10/06 | 738 | 740 | 732 | 739 | +0.14% | 5,600 | 89億4386万 | -0.67% |
| 10/03 | 741 | 741 | 737 | 738 | 0% | 1,500 | 89億3176万 | -0.81% |
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。
