| 2026 |
| 04/21 | 793 | 793 | 792 | 792 | -0.13% | 1,600 | 40億8323万 | -2.1% |
| 04/20 | 793 | 794 | 792 | 793 | 0% | 2,700 | 40億8839万 | -2.22% |
| 04/17 | 794 | 795 | 793 | 793 | -0.13% | 2,100 | 40億8839万 | -2.46% |
| 04/16 | 795 | 796 | 794 | 794 | -0.13% | 1,900 | 40億9354万 | -2.46% |
| 04/15 | 795 | 797 | 795 | 795 | 0% | 3,500 | 40億9870万 | -2.57% |
| 04/14 | 796 | 797 | 795 | 795 | -0.25% | 2,100 | 40億9870万 | -2.81% |
| 04/13 | 798 | 798 | 796 | 797 | -0.13% | 2,700 | 41億901万 | -2.69% |
| 04/10 | 796 | 798 | 796 | 798 | +0.25% | 2,300 | 41億1416万 | -2.8% |
| 04/09 | 799 | 799 | 796 | 796 | -0.25% | 11,100 | 41億385万 | -3.16% |
| 04/08 | 798 | 799 | 798 | 798 | 0% | 2,800 | 41億1416万 | -3.04% |
| 04/07 | 799 | 800 | 797 | 798 | -0.13% | 5,200 | 41億1416万 | -3.27% |
| 04/06 | 800 | 801 | 798 | 799 | -0.13% | 4,700 | 41億1932万 | -3.27% |
| 04/03 | 799 | 800 | 798 | 800 | +0.25% | 2,900 | 41億2448万 | -3.38% |
| 04/02 | 799 | 803 | 798 | 798 | -0.13% | 3,800 | 41億1416万 | -3.74% |
| 04/01 | 802 | 802 | 799 | 799 | 0% | 12,500 | 41億1932万 | -3.73% |
| 03/31 | 800 | 802 | 798 | 799 | -0.13% | 6,100 | 41億1932万 | -3.97% |
| 03/30 | 796 | 805 | 788 | 800 | -4.31% | 23,300 | 41億2448万 | -3.96% |
| 03/27 | 836 | 836 | 835 | 836 | 0% | 50,800 | 43億1008万 | +0.24% |
| 03/26 | 835 | 838 | 835 | 836 | +0.12% | 13,600 | 43億1008万 | +0.24% |
| 03/25 | 837 | 838 | 835 | 835 | -0.24% | 7,900 | 43億492万 | +0.12% |
| 03/24 | 836 | 837 | 833 | 837 | +0.12% | 7,100 | 43億1523万 | +0.36% |
| 03/23 | 836 | 836 | 834 | 836 | 0% | 7,200 | 43億1008万 | +0.24% |
| 03/19 | 835 | 836 | 834 | 836 | +0.12% | 3,800 | 43億1008万 | +0.36% |
| 03/18 | 836 | 836 | 835 | 835 | 0% | 3,300 | 43億492万 | +0.24% |
| 03/17 | 835 | 836 | 835 | 835 | 0% | 3,300 | 43億492万 | +0.24% |
| 03/16 | 835 | 835 | 834 | 835 | 0% | 2,600 | 43億492万 | +0.24% |
| 03/13 | 835 | 835 | 833 | 835 | 0% | 2,500 | 43億492万 | +0.24% |
| 03/12 | 835 | 835 | 833 | 835 | 0% | 2,200 | 43億492万 | +0.24% |
| 03/11 | 834 | 836 | 834 | 835 | 0% | 4,200 | 43億492万 | +0.24% |
| 03/10 | 832 | 836 | 832 | 835 | +0.24% | 3,700 | 43億492万 | +0.24% |
| 03/09 | 835 | 835 | 833 | 833 | -0.24% | 2,300 | 42億9461万 | 0% |
| 03/06 | 835 | 835 | 832 | 835 | +0.24% | 3,300 | 43億492万 | +0.24% |
| 03/05 | （IR情報）16:00 役員および執行役員の異動に関するお知らせ |
| 03/05 | 832 | 835 | 832 | 833 | 0% | 2,900 | 42億9461万 | 0% |
| 03/04 | 832 | 835 | 832 | 833 | 0% | 7,000 | 42億9461万 | 0% |
| 03/03 | 834 | 835 | 833 | 833 | -0.12% | 2,300 | 42億9461万 | 0% |
| 03/02 | 834 | 835 | 833 | 834 | 0% | 5,300 | 42億9977万 | +0.12% |
| 02/27 | 831 | 834 | 831 | 834 | +0.36% | 4,300 | 42億9977万 | +0.12% |
| 02/26 | 832 | 834 | 831 | 831 | -0.12% | 6,000 | 42億8430万 | -0.24% |
| 02/25 | 833 | 833 | 832 | 832 | +0.12% | 2,200 | 42億8945万 | -0.12% |
| 02/24 | 833 | 833 | 831 | 831 | -0.24% | 4,100 | 42億8430万 | -0.24% |
| 02/20 | 833 | 833 | 831 | 833 | 0% | 2,200 | 42億9461万 | -0.12% |
| 02/19 | 833 | 833 | 831 | 833 | +0.12% | 1,700 | 42億9461万 | -0.12% |
| 02/18 | 833 | 833 | 831 | 832 | -0.12% | 1,100 | 42億8945万 | -0.24% |
| 02/17 | 833 | 833 | 831 | 833 | +0.24% | 1,400 | 42億9461万 | -0.12% |
| 02/16 | 831 | 832 | 830 | 831 | 0% | 3,700 | 42億8430万 | -0.36% |
| 02/13 | 833 | 833 | 831 | 831 | -0.24% | 3,800 | 42億8430万 | -0.36% |
| 02/12 | 830 | 833 | 830 | 833 | +0.24% | 5,000 | 42億9461万 | -0.12% |
| 02/10 | 829 | 832 | 829 | 831 | +0.24% | 5,600 | 42億8430万 | -0.36% |
| 02/09 | 833 | 833 | 828 | 829 | 0% | 11,800 | 42億7399万 | -0.6% |
| 02/06 | 831 | 835 | 829 | 829 | -0.72% | 16,100 | 42億7399万 | -0.72% |
| 02/05 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 02/05 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 833 | 835 | 833 | 835 | +0.24% | 2,800 | 43億492万 | 0% |
| 02/04 | 833 | 833 | 832 | 833 | 0% | 4,800 | 42億9461万 | -0.24% |
| 02/03 | 834 | 835 | 833 | 833 | -0.12% | 4,200 | 42億9461万 | -0.24% |
| 02/02 | 835 | 836 | 833 | 834 | 0% | 7,700 | 42億9977万 | -0.12% |
| 01/30 | 835 | 835 | 833 | 834 | -0.24% | 4,100 | 42億9977万 | -0.12% |
| 01/29 | 838 | 838 | 833 | 836 | 0% | 4,900 | 43億1008万 | +0.24% |
| 01/28 | 838 | 838 | 834 | 836 | -0.12% | 4,500 | 43億1008万 | +0.24% |
| 01/27 | 834 | 837 | 834 | 837 | +0.24% | 3,000 | 43億1523万 | +0.36% |
| 01/26 | 835 | 836 | 833 | 835 | 0% | 3,700 | 43億492万 | +0.12% |
| 01/23 | 835 | 835 | 833 | 835 | 0% | 5,300 | 43億492万 | +0.12% |
| 01/22 | 835 | 835 | 834 | 835 | -0.12% | 1,900 | 43億492万 | +0.12% |
| 01/21 | 836 | 836 | 834 | 836 | 0% | 2,000 | 43億1008万 | +0.24% |
| 01/20 | 835 | 837 | 835 | 836 | +0.12% | 3,700 | 43億1008万 | +0.24% |
| 01/19 | 834 | 836 | 834 | 835 | +0.12% | 4,000 | 43億492万 | +0.24% |
| 01/16 | 835 | 838 | 834 | 834 | -0.12% | 4,300 | 42億9977万 | +0.12% |
| 01/15 | 838 | 839 | 835 | 835 | 0% | 1,900 | 43億492万 | +0.24% |
| 01/14 | 839 | 839 | 835 | 835 | -0.36% | 1,300 | 43億492万 | +0.24% |
| 01/13 | 838 | 840 | 835 | 838 | +0.48% | 2,500 | 43億2039万 | +0.6% |
| 01/09 | 834 | 836 | 833 | 834 | 0% | 1,900 | 42億9977万 | +0.12% |
| 01/08 | 837 | 839 | 834 | 834 | 0% | 2,700 | 42億9977万 | +0.12% |
| 01/07 | 836 | 837 | 834 | 834 | -0.24% | 2,600 | 42億9977万 | +0.12% |
| 01/06 | 836 | 837 | 834 | 836 | +0.24% | 2,700 | 43億1008万 | +0.36% |
| 01/05 | 835 | 835 | 833 | 834 | +0.12% | 4,700 | 42億9977万 | +0.12% |
| 2025 |
| 12/30 | 833 | 835 | 833 | 833 | 0% | 5,700 | 42億9461万 | 0% |
| 12/29 | 834 | 835 | 833 | 833 | 0% | 7,500 | 42億9461万 | 0% |
| 12/26 | 830 | 833 | 830 | 833 | +0.12% | 12,200 | 42億9461万 | 0% |
| 12/25 | 832 | 832 | 830 | 832 | 0% | 4,200 | 42億8945万 | -0.12% |
| 12/24 | 832 | 832 | 830 | 832 | 0% | 3,100 | 42億8945万 | -0.12% |
| 12/23 | 831 | 832 | 830 | 832 | +0.12% | 4,200 | 42億8945万 | -0.12% |
| 12/22 | 831 | 832 | 831 | 831 | 0% | 4,100 | 42億8430万 | -0.24% |
| 12/19 | 832 | 833 | 831 | 831 | -0.12% | 3,100 | 42億8430万 | -0.24% |
| 12/18 | 832 | 833 | 831 | 832 | 0% | 3,500 | 42億8945万 | -0.12% |
| 12/17 | 835 | 835 | 832 | 832 | -0.12% | 2,300 | 42億8945万 | -0.12% |
| 12/16 | 832 | 834 | 832 | 833 | 0% | 2,400 | 42億9461万 | 0% |
| 12/15 | 832 | 834 | 832 | 833 | -0.12% | 4,100 | 42億9461万 | 0% |
| 12/12 | 835 | 835 | 832 | 834 | +0.12% | 2,900 | 42億9977万 | +0.12% |
| 12/11 | 835 | 835 | 831 | 833 | 0% | 3,800 | 42億9461万 | 0% |
| 12/10 | 831 | 834 | 831 | 833 | -0.12% | 4,900 | 42億9461万 | 0% |
| 12/09 | 834 | 834 | 833 | 834 | 0% | 1,000 | 42億9977万 | +0.12% |
| 12/08 | 834 | 834 | 832 | 834 | 0% | 4,600 | 42億9977万 | 0% |
| 12/05 | 832 | 834 | 832 | 834 | +0.12% | 2,800 | 42億9977万 | 0% |
| 12/04 | 835 | 835 | 832 | 833 | -0.24% | 2,000 | 42億9461万 | -0.12% |
| 12/03 | 832 | 835 | 831 | 835 | +0.36% | 1,700 | 43億492万 | +0.12% |
| 12/02 | 835 | 835 | 832 | 832 | 0% | 1,100 | 42億8945万 | -0.24% |
| 12/01 | 835 | 835 | 832 | 832 | 0% | 5,800 | 42億8945万 | -0.24% |
| 11/28 | 833 | 836 | 831 | 832 | 0% | 3,600 | 42億8945万 | -0.36% |
| 11/27 | 830 | 832 | 830 | 832 | -0.12% | 6,000 | 42億8945万 | -0.36% |
| 11/26 | 835 | 835 | 833 | 833 | -0.12% | 1,400 | 42億9461万 | -0.24% |
| 11/25 | 835 | 836 | 834 | 834 | -0.12% | 1,400 | 42億9977万 | -0.24% |
| 11/21 | 837 | 837 | 834 | 835 | -0.24% | 1,300 | 43億492万 | -0.12% |
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。
