| 2026 |
| 03/06 | 687 | 690 | 682 | 690 | +1.92% | 2,800 | 93億8400万 | +2.99% |
| 03/05 | 686 | 698 | 676 | 677 | +3.2% | 7,200 | 92億720万 | +1.5% |
| 03/04 | 674 | 674 | 644 | 656 | -2.81% | 17,800 | 89億2160万 | -1.35% |
| 03/03 | 698 | 698 | 673 | 675 | -3.3% | 5,100 | 91億8000万 | +1.66% |
| 03/02 | 695 | 698 | 684 | 698 | -0.85% | 7,000 | 94億9280万 | +5.44% |
| 02/27 | 691 | 704 | 691 | 704 | 0% | 4,700 | 95億7440万 | +6.83% |
| 02/26 | 696 | 704 | 696 | 704 | +0.57% | 3,600 | 95億7440万 | +7.48% |
| 02/25 | 690 | 707 | 689 | 700 | -0.71% | 11,200 | 95億2000万 | +7.36% |
| 02/24 | 678 | 709 | 669 | 705 | +3.37% | 13,800 | 95億8800万 | +8.63% |
| 02/20 | 695 | 695 | 655 | 682 | -1.59% | 23,200 | 92億7520万 | +5.57% |
| 02/19 | 724 | 724 | 681 | 693 | -4.28% | 15,900 | 94億2480万 | +7.61% |
| 02/18 | 730 | 731 | 721 | 724 | +0.28% | 7,700 | 98億4640万 | +12.95% |
| 02/17 | 679 | 724 | 672 | 722 | +6.33% | 39,700 | 98億1920万 | +13.52% |
| 02/16 | 678 | 695 | 666 | 679 | +0.89% | 13,900 | 92億3440万 | +7.44% |
| 02/13 | 682 | 682 | 667 | 673 | -1.32% | 9,800 | 91億5280万 | +7% |
| 02/12 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 02/12 | 671 | 685 | 662 | 682 | +1.64% | 72,400 | 92億7520万 | +8.77% |
| 02/10 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(TosTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/10 | （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) |
| 02/10 | 630 | 674 | 626 | 671 | +7.36% | 92,900 | 91億2560万 | +7.53% |
| 02/09 | 630 | 631 | 619 | 625 | 0% | 20,800 | 85億 | +0.64% |
| 02/06 | 626 | 628 | 616 | 625 | -0.48% | 21,500 | 85億 | +0.64% |
| 02/05 | 627 | 635 | 622 | 628 | +0.16% | 18,000 | 85億4080万 | +1.29% |
| 02/04 | 630 | 630 | 618 | 627 | -0.48% | 1,600 | 85億2720万 | +1.46% |
| 02/03 | 625 | 631 | 622 | 630 | +0.96% | 16,800 | 85億6800万 | +2.27% |
| 02/02 | 622 | 629 | 620 | 624 | -0.16% | 9,700 | 84億8640万 | +1.63% |
| 01/30 | 629 | 630 | 619 | 625 | -0.64% | 11,600 | 85億 | +1.96% |
| 01/29 | 625 | 632 | 618 | 629 | +0.96% | 7,800 | 85億5440万 | +2.95% |
| 01/28 | 623 | 623 | 617 | 623 | -0.48% | 7,000 | 84億7280万 | +2.3% |
| 01/27 | 616 | 626 | 616 | 626 | +1.62% | 1,100 | 85億1360万 | +2.96% |
| 01/26 | 623 | 623 | 616 | 616 | -1.28% | 2,500 | 83億7760万 | +1.65% |
| 01/23 | 635 | 635 | 623 | 624 | -1.73% | 3,200 | 84億8640万 | +3.14% |
| 01/22 | 625 | 635 | 619 | 635 | +3.25% | 5,900 | 86億3600万 | +5.31% |
| 01/21 | 619 | 620 | 613 | 615 | -1.44% | 4,300 | 83億6400万 | +2.33% |
| 01/20 | 626 | 629 | 624 | 624 | -0.32% | 4,000 | 84億8640万 | +4% |
| 01/19 | 627 | 627 | 618 | 626 | +0.48% | 6,500 | 85億1360万 | +4.68% |
| 01/16 | 634 | 635 | 623 | 623 | -0.16% | 3,600 | 84億7280万 | +4.53% |
| 01/15 | 619 | 635 | 615 | 624 | +0.81% | 16,100 | 84億8640万 | +4.87% |
| 01/14 | 616 | 622 | 615 | 619 | +0.81% | 3,000 | 84億1840万 | +4.38% |
| 01/13 | 616 | 618 | 614 | 614 | 0% | 1,500 | 83億5040万 | +3.54% |
| 01/09 | 609 | 614 | 609 | 614 | +0.82% | 1,500 | 83億5040万 | +3.72% |
| 01/08 | 620 | 623 | 600 | 609 | -0.16% | 7,300 | 82億8240万 | +2.87% |
| 01/07 | 615 | 616 | 602 | 610 | -0.33% | 3,200 | 82億9600万 | +3.21% |
| 01/06 | 611 | 614 | 611 | 612 | +0.33% | 4,500 | 83億2320万 | +3.55% |
| 01/05 | 603 | 616 | 603 | 610 | +1.16% | 22,500 | 82億9600万 | +3.21% |
| 2025 |
| 12/30 | 605 | 605 | 590 | 603 | -0.82% | 5,800 | 82億80万 | +2.03% |
| 12/29 | 585 | 622 | 585 | 608 | +3.93% | 10,500 | 82億6880万 | +2.88% |
| 12/26 | 581 | 585 | 581 | 585 | +0.69% | 2,000 | 79億5600万 | -1.02% |
| 12/25 | 585 | 592 | 577 | 581 | +0.17% | 7,600 | 79億160万 | -1.69% |
| 12/24 | 582 | 583 | 580 | 580 | -0.17% | 3,900 | 78億8800万 | -2.03% |
| 12/23 | 584 | 587 | 581 | 581 | +0.17% | 3,600 | 79億160万 | -2.02% |
| 12/22 | 588 | 588 | 574 | 580 | -1.02% | 6,300 | 78億8800万 | -2.36% |
| 12/19 | 587 | 587 | 575 | 586 | +0.51% | 6,800 | 79億6960万 | -1.68% |
| 12/18 | 587 | 587 | 582 | 583 | -0.85% | 1,400 | 79億2880万 | -2.35% |
| 12/17 | 582 | 595 | 582 | 588 | +1.2% | 2,100 | 79億9680万 | -1.84% |
| 12/16 | 578 | 586 | 578 | 581 | -1.19% | 2,500 | 79億160万 | -3.33% |
| 12/15 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 12/15 | 580 | 590 | 580 | 588 | -0.34% | 3,000 | 79億9680万 | -2.65% |
| 12/12 | 573 | 590 | 569 | 590 | +2.97% | 6,200 | 80億2400万 | -2.48% |
| 12/11 | 576 | 576 | 561 | 573 | -0.52% | 14,400 | 77億9280万 | -5.29% |
| 12/10 | 581 | 582 | 563 | 576 | -0.86% | 9,400 | 78億3360万 | -4.79% |
| 12/09 | 589 | 589 | 580 | 581 | -1.53% | 4,200 | 79億160万 | -3.97% |
| 12/08 | 594 | 594 | 589 | 590 | -0.67% | 1,400 | 80億2400万 | -2.48% |
| 12/05 | 600 | 603 | 585 | 594 | -1% | 6,400 | 80億7840万 | -1.82% |
| 12/04 | 612 | 612 | 600 | 600 | -1.32% | 4,000 | 81億6000万 | -0.66% |
| 12/03 | 596 | 616 | 595 | 608 | +1.33% | 3,700 | 82億6880万 | +0.66% |
| 12/02 | 600 | 604 | 595 | 600 | +0.5% | 4,200 | 81億6000万 | -0.66% |
| 12/01 | 606 | 618 | 592 | 597 | -1.49% | 8,200 | 81億1920万 | -1.16% |
| 11/28 | 600 | 607 | 590 | 606 | +0.66% | 14,200 | 82億4160万 | +0.33% |
| 11/27 | 600 | 602 | 596 | 602 | 0% | 5,600 | 81億8720万 | -0.17% |
| 11/26 | 606 | 606 | 590 | 602 | -0.66% | 5,800 | 81億8720万 | -0.17% |
| 11/25 | 605 | 614 | 605 | 606 | 0% | 2,500 | 82億4160万 | +0.5% |
| 11/21 | 594 | 613 | 588 | 606 | +2.19% | 7,600 | 82億4160万 | +0.66% |
| 11/20 | 606 | 606 | 590 | 593 | -1.17% | 24,300 | 80億6480万 | -1.33% |
| 11/19 | 612 | 612 | 595 | 600 | -1.96% | 3,300 | 81億6000万 | -0.17% |
| 11/18 | 621 | 621 | 612 | 612 | -0.97% | 3,400 | 83億2320万 | +2% |
| 11/17 | 621 | 623 | 613 | 618 | +1.15% | 4,500 | 84億480万 | +3% |
| 11/14 | 615 | 619 | 590 | 611 | -1.29% | 29,700 | 83億960万 | +2% |
| 11/13 | 629 | 629 | 618 | 619 | -1.59% | 6,100 | 84億1840万 | +3.34% |
| 11/12 | 648 | 648 | 622 | 629 | -3.53% | 13,100 | 85億5440万 | +5.01% |
| 11/11 | 657 | 660 | 631 | 652 | +0.77% | 26,500 | 88億6720万 | +9.03% |
| 11/10 | 604 | 680 | 604 | 647 | +6.07% | 48,300 | 87億9920万 | +8.38% |
| 11/07 | （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) |
| 11/07 | 586 | 625 | 584 | 610 | +4.45% | 33,000 | 82億9600万 | +2.52% |
| 11/06 | （IR情報）15:30 業績予想の修正等に関するお知らせ |
| 11/06 | 580 | 584 | 578 | 584 | +1.21% | 800 | 79億4240万 | -1.85% |
| 11/05 | 576 | 580 | 575 | 577 | +0.17% | 2,300 | 78億4720万 | -3.19% |
| 11/04 | 579 | 579 | 571 | 576 | -0.86% | 2,900 | 78億3360万 | -3.68% |
| 10/31 | 587 | 587 | 581 | 581 | -1.02% | 1,000 | 79億160万 | -3.17% |
| 10/30 | 588 | 588 | 586 | 587 | -0.17% | 3,100 | 79億8320万 | -2.49% |
| 10/29 | 593 | 594 | 588 | 588 | -0.51% | 1,800 | 79億9680万 | -2.49% |
| 10/28 | 602 | 602 | 591 | 591 | -1.83% | 1,600 | 80億3760万 | -2.31% |
| 10/27 | 598 | 606 | 598 | 602 | +1.01% | 600 | 81億8720万 | -0.66% |
| 10/24 | 593 | 596 | 592 | 596 | +0.34% | 1,100 | 81億560万 | -1.81% |
| 10/23 | 589 | 597 | 589 | 594 | -0.83% | 3,400 | 80億7840万 | -2.3% |
| 10/22 | 600 | 600 | 592 | 599 | +0.5% | 2,200 | 81億4640万 | -1.8% |
| 10/21 | 590 | 598 | 590 | 596 | +1.02% | 1,100 | 81億560万 | -2.3% |
| 10/20 | 586 | 606 | 586 | 590 | +1.2% | 2,400 | 80億2400万 | -3.44% |
| 10/17 | 587 | 587 | 583 | 583 | -1.19% | 1,100 | 79億2880万 | -4.74% |
| 10/16 | 589 | 590 | 586 | 590 | +0.34% | 2,000 | 80億2400万 | -3.75% |
| 10/15 | 582 | 594 | 582 | 588 | +1.03% | 3,700 | 79億9680万 | -4.23% |
| 10/14 | 602 | 610 | 579 | 582 | -3.8% | 14,800 | 79億1520万 | -5.37% |
| 10/10 | 603 | 605 | 599 | 605 | +0.17% | 3,200 | 82億2800万 | -1.79% |
| 10/09 | 605 | 605 | 602 | 604 | -0.17% | 3,100 | 82億1440万 | -1.95% |
| 10/08 | 609 | 611 | 605 | 605 | -1.14% | 3,300 | 82億2800万 | -1.94% |
| 10/07 | 613 | 613 | 605 | 612 | -0.33% | 2,800 | 83億2320万 | -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。
