| 2026 |
| 05/15 | 158 | 159 | 152 | 153 | -3.16% | 30,800 | 30億9612万 | -6.71% |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 158 | 160 | 154 | 158 | -1.25% | 37,100 | 31億9730万 | -4.24% |
| 05/13 | 155 | 160 | 153 | 160 | +1.91% | 34,300 | 32億3777万 | -3.61% |
| 05/12 | 156 | 158 | 154 | 157 | -0.63% | 20,700 | 31億7706万 | -5.42% |
| 05/11 | 155 | 159 | 154 | 158 | +1.28% | 63,400 | 31億9730万 | -5.39% |
| 05/08 | 155 | 158 | 155 | 156 | +1.3% | 51,300 | 31億5682万 | -7.14% |
| 05/07 | 158 | 158 | 153 | 154 | +0.65% | 24,600 | 31億1635万 | -9.94% |
| 05/01 | 159 | 159 | 151 | 153 | -3.77% | 114,400 | 30億9612万 | -11.05% |
| 04/30 | 159 | 160 | 156 | 159 | 0% | 33,600 | 32億1753万 | -8.09% |
| 04/28 | 165 | 165 | 159 | 159 | -2.45% | 94,000 | 32億1753万 | -8.62% |
| 04/27 | 199 | 199 | 161 | 163 | -14.21% | 608,800 | 32億9848万 | -6.86% |
| 04/24 | 158 | 190 | 158 | 190 | +20.25% | 184,800 | 38億4485万 | +8.57% |
| 04/23 | 158 | 161 | 156 | 158 | -1.86% | 33,200 | 31億9730万 | -8.67% |
| 04/22 | 166 | 166 | 160 | 161 | -3.01% | 63,000 | 32億5800万 | -6.94% |
| 04/21 | 168 | 169 | 166 | 166 | -2.92% | 19,700 | 33億5919万 | -3.49% |
| 04/20 | 169 | 172 | 167 | 171 | +1.79% | 28,700 | 34億6037万 | -0.58% |
| 04/17 | 169 | 170 | 166 | 168 | -0.59% | 22,400 | 33億9966万 | -1.75% |
| 04/16 | 169 | 170 | 167 | 169 | 0% | 18,900 | 34億1989万 | -0.59% |
| 04/15 | 170 | 171 | 166 | 169 | -0.59% | 33,500 | 34億1989万 | -0.59% |
| 04/14 | 169 | 171 | 169 | 170 | +0.59% | 31,600 | 34億4013万 | +0.59% |
| 04/13 | 175 | 176 | 168 | 169 | -3.98% | 58,900 | 34億1989万 | +0.6% |
| 04/10 | 172 | 194 | 172 | 176 | +2.92% | 508,100 | 35億6155万 | +5.39% |
| 04/09 | 170 | 184 | 167 | 171 | +0.59% | 130,900 | 34億6037万 | +3.01% |
| 04/08 | 168 | 171 | 166 | 170 | +1.8% | 45,400 | 34億4013万 | +3.03% |
| 04/07 | 171 | 174 | 165 | 167 | -1.18% | 101,700 | 33億7942万 | +1.21% |
| 04/06 | 182 | 184 | 168 | 169 | -7.65% | 212,100 | 34億1989万 | +3.05% |
| 04/03 | 170 | 214 | 168 | 183 | +8.28% | 1,092,500 | 37億320万 | +11.59% |
| 04/02 | 171 | 174 | 166 | 169 | -0.59% | 145,200 | 34億1989万 | +3.68% |
| 04/01 | 189 | 189 | 168 | 170 | -7.61% | 276,700 | 34億4013万 | +4.94% |
| 03/31 | 229 | 265 | 182 | 184 | -19.65% | 1,116,900 | 37億2343万 | +13.58% |
| 03/30 | 169 | 229 | 161 | 229 | +24.46% | 210,300 | 46億3406万 | +43.13% |
| 03/27 | 179 | 197 | 179 | 184 | +2.22% | 168,200 | 37億2343万 | +17.2% |
| 03/26 | 181 | 181 | 174 | 180 | -0.55% | 73,000 | 36億4249万 | +15.38% |
| 03/25 | 180 | 183 | 169 | 181 | 0% | 250,800 | 36億6273万 | +16.77% |
| 03/24 | 165 | 187 | 160 | 181 | +12.42% | 328,000 | 36億6273万 | +17.53% |
| 03/23 | 150 | 166 | 149 | 161 | +6.62% | 252,300 | 32億5800万 | +5.23% |
| 03/19 | 150 | 152 | 150 | 151 | -0.66% | 8,200 | 30億5564万 | -1.31% |
| 03/18 | 151 | 152 | 151 | 152 | +0.66% | 6,700 | 30億7588万 | -0.65% |
| 03/17 | 152 | 152 | 151 | 151 | 0% | 1,100 | 30億5564万 | -1.31% |
| 03/16 | 151 | 153 | 150 | 151 | +0.67% | 6,300 | 30億5564万 | -1.31% |
| 03/13 | 150 | 152 | 150 | 150 | -0.66% | 2,800 | 30億3541万 | -1.96% |
| 03/12 | 152 | 152 | 151 | 151 | -0.66% | 6,200 | 30億5564万 | -1.31% |
| 03/11 | 152 | 153 | 151 | 152 | +1.33% | 11,300 | 30億7588万 | -0.65% |
| 03/10 | 151 | 152 | 149 | 150 | +0.67% | 12,300 | 30億3541万 | -2.6% |
| 03/09 | 150 | 150 | 147 | 149 | -1.97% | 20,300 | 30億1517万 | -3.25% |
| 03/06 | 150 | 152 | 150 | 152 | +1.33% | 4,900 | 30億7588万 | -1.3% |
| 03/05 | 150 | 153 | 150 | 150 | +1.35% | 15,000 | 30億3541万 | -2.6% |
| 03/04 | 149 | 150 | 147 | 148 | -1.99% | 20,400 | 29億9494万 | -3.9% |
| 03/03 | 154 | 156 | 149 | 151 | -1.95% | 57,400 | 30億5564万 | -2.58% |
| 03/02 | 155 | 156 | 154 | 154 | -1.28% | 26,600 | 31億1635万 | -0.65% |
| 02/27 | 157 | 157 | 154 | 156 | 0% | 6,500 | 31億5682万 | +0.65% |
| 02/26 | 157 | 157 | 156 | 156 | -0.64% | 3,300 | 31億5682万 | +0.65% |
| 02/25 | 158 | 158 | 156 | 157 | -0.63% | 7,000 | 31億7706万 | +1.29% |
| 02/24 | 156 | 158 | 155 | 158 | +1.94% | 15,100 | 31億9730万 | +2.6% |
| 02/20 | 155 | 156 | 155 | 155 | 0% | 2,600 | 31億3659万 | +0.65% |
| 02/19 | 155 | 156 | 155 | 155 | 0% | 3,600 | 31億3659万 | +0.65% |
| 02/18 | 154 | 156 | 154 | 155 | +0.65% | 9,300 | 31億3659万 | +0.65% |
| 02/17 | 155 | 156 | 154 | 154 | -0.65% | 16,500 | 31億1635万 | 0% |
| 02/16 | 153 | 155 | 153 | 155 | +1.31% | 9,700 | 31億3659万 | +0.65% |
| 02/13 | 154 | 155 | 152 | 153 | -0.65% | 22,800 | 30億9612万 | -0.65% |
| 02/12 | （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) |
| 02/12 | 154 | 157 | 154 | 154 | 0% | 20,200 | 31億1635万 | 0% |
| 02/10 | 154 | 155 | 153 | 154 | +0.65% | 14,700 | 31億1635万 | 0% |
| 02/09 | 154 | 154 | 153 | 153 | 0% | 9,300 | 30億9612万 | -0.65% |
| 02/06 | 153 | 154 | 152 | 153 | 0% | 26,500 | 30億9612万 | -0.65% |
| 02/05 | 155 | 155 | 153 | 153 | -1.29% | 28,400 | 30億9612万 | -0.65% |
| 02/04 | 155 | 156 | 155 | 155 | 0% | 14,100 | 31億3659万 | +0.65% |
| 02/03 | 156 | 157 | 155 | 155 | -0.64% | 12,700 | 31億3659万 | +0.65% |
| 02/02 | 155 | 158 | 155 | 156 | +0.65% | 27,100 | 31億5682万 | +1.3% |
| 01/30 | 155 | 156 | 155 | 155 | -0.64% | 25,300 | 31億3659万 | +0.65% |
| 01/29 | 153 | 156 | 152 | 156 | +1.96% | 28,400 | 31億5682万 | +1.3% |
| 01/28 | 154 | 154 | 153 | 153 | -0.65% | 8,800 | 30億9612万 | -0.65% |
| 01/27 | 154 | 155 | 154 | 154 | -0.65% | 18,700 | 31億1635万 | 0% |
| 01/26 | 156 | 156 | 154 | 155 | -1.27% | 10,900 | 31億3659万 | +0.65% |
| 01/23 | 153 | 158 | 153 | 157 | +2.61% | 51,200 | 31億7706万 | +1.95% |
| 01/22 | 154 | 154 | 153 | 153 | 0% | 5,500 | 30億9612万 | -0.65% |
| 01/21 | 153 | 154 | 153 | 153 | -0.65% | 9,400 | 30億9612万 | -0.65% |
| 01/20 | 154 | 154 | 153 | 154 | 0% | 8,500 | 31億1635万 | 0% |
| 01/19 | 154 | 154 | 153 | 154 | 0% | 5,600 | 31億1635万 | 0% |
| 01/16 | 154 | 155 | 153 | 154 | +0.65% | 13,300 | 31億1635万 | -0.65% |
| 01/15 | 154 | 154 | 153 | 153 | -0.65% | 6,200 | 30億9612万 | -1.29% |
| 01/14 | 153 | 154 | 153 | 154 | 0% | 7,000 | 31億1635万 | -0.65% |
| 01/13 | 154 | 154 | 152 | 154 | 0% | 10,000 | 31億1635万 | -0.65% |
| 01/09 | 154 | 155 | 153 | 154 | 0% | 10,200 | 31億1635万 | -0.65% |
| 01/08 | 155 | 155 | 153 | 154 | -0.65% | 15,000 | 31億1635万 | -0.65% |
| 01/07 | 155 | 155 | 153 | 155 | 0% | 26,900 | 31億3659万 | 0% |
| 01/06 | 155 | 155 | 153 | 155 | 0% | 24,200 | 31億3659万 | 0% |
| 01/05 | 155 | 157 | 154 | 155 | +1.31% | 15,800 | 31億3659万 | 0% |
| 2025 |
| 12/30 | 154 | 155 | 153 | 153 | -0.65% | 4,500 | 30億9612万 | -0.65% |
| 12/29 | 155 | 155 | 153 | 154 | +0.65% | 12,100 | 31億1635万 | 0% |
| 12/26 | 154 | 154 | 152 | 153 | -0.65% | 13,900 | 30億9612万 | -0.65% |
| 12/25 | 154 | 154 | 152 | 154 | +1.32% | 8,500 | 31億1635万 | 0% |
| 12/24 | 154 | 154 | 152 | 152 | -1.3% | 13,900 | 30億7588万 | -0.65% |
| 12/23 | 155 | 155 | 153 | 154 | 0% | 9,400 | 31億1635万 | +0.65% |
| 12/22 | 157 | 157 | 154 | 154 | 0% | 13,400 | 31億1635万 | +0.65% |
| 12/19 | 155 | 155 | 152 | 154 | 0% | 13,300 | 31億1635万 | +1.32% |
| 12/18 | 154 | 154 | 153 | 154 | +0.65% | 11,900 | 31億1635万 | +1.32% |
| 12/17 | 154 | 154 | 152 | 153 | 0% | 9,000 | 30億9612万 | +0.66% |
| 12/16 | 154 | 159 | 151 | 153 | +0.66% | 49,600 | 30億9612万 | +1.32% |
| 12/15 | 159 | 160 | 151 | 152 | -3.18% | 94,400 | 30億7588万 | +0.66% |
| 12/12 | 160 | 160 | 157 | 157 | -1.26% | 10,700 | 31億7706万 | +3.97% |
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。
