| 2026 |
| 04/21 | 743 | 753 | 737 | 739 | +0.68% | 12,400 | 69億8355万 | +1.79% |
| 04/20 | 744 | 745 | 734 | 734 | -1.48% | 2,600 | 69億3630万 | +1.1% |
| 04/17 | 728 | 745 | 722 | 745 | +1.92% | 9,400 | 70億4025万 | +2.48% |
| 04/16 | 716 | 731 | 711 | 731 | +2.81% | 6,100 | 69億795万 | +0.69% |
| 04/15 | 716 | 716 | 711 | 711 | -0.14% | 2,300 | 67億1895万 | -2.2% |
| 04/14 | 711 | 719 | 710 | 712 | +0.71% | 2,200 | 67億2840万 | -2.2% |
| 04/13 | （IR情報）15:00 連結子会社株式の追加取得による完全子会社化に関するお知らせ |
| 04/13 | 709 | 712 | 706 | 707 | -0.14% | 5,700 | 66億8115万 | -3.02% |
| 04/10 | 714 | 715 | 708 | 708 | -1.67% | 5,400 | 66億9060万 | -3.15% |
| 04/09 | 717 | 720 | 715 | 720 | +0.28% | 7,800 | 68億400万 | -1.77% |
| 04/08 | 720 | 721 | 713 | 718 | +0.56% | 2,000 | 67億8510万 | -2.05% |
| 04/07 | 710 | 718 | 709 | 714 | +0.85% | 73,900 | 67億4730万 | -2.72% |
| 04/06 | 710 | 712 | 708 | 708 | -0.28% | 8,600 | 66億9060万 | -3.8% |
| 04/03 | 714 | 714 | 708 | 710 | -0.98% | 3,700 | 67億950万 | -3.79% |
| 04/02 | 712 | 721 | 709 | 717 | +0.99% | 4,100 | 67億7565万 | -3.11% |
| 04/01 | 720 | 723 | 708 | 710 | +0.57% | 4,700 | 67億950万 | -4.31% |
| 03/31 | 717 | 717 | 706 | 706 | -1.53% | 2,800 | 66億7170万 | -5.11% |
| 03/30 | 718 | 719 | 690 | 717 | -4.4% | 7,600 | 67億7565万 | -3.76% |
| 03/27 | 749 | 758 | 743 | 750 | -0.53% | 5,300 | 70億8750万 | +0.54% |
| 03/26 | 755 | 755 | 741 | 754 | 0% | 3,300 | 71億2530万 | +1.07% |
| 03/25 | 758 | 758 | 746 | 754 | -0.26% | 4,600 | 71億2530万 | +1.21% |
| 03/24 | 734 | 756 | 734 | 756 | +5.15% | 2,200 | 71億4420万 | +1.48% |
| 03/23 | 734 | 734 | 716 | 719 | -2.04% | 10,600 | 67億9455万 | -3.49% |
| 03/19 | 751 | 752 | 734 | 734 | -2.39% | 49,800 | 69億3630万 | -1.48% |
| 03/18 | 742 | 756 | 742 | 752 | +2.17% | 5,900 | 71億640万 | +0.94% |
| 03/17 | 739 | 743 | 736 | 736 | -0.27% | 3,900 | 69億5520万 | -1.34% |
| 03/16 | 740 | 740 | 735 | 738 | -0.27% | 1,500 | 69億7410万 | -0.94% |
| 03/13 | 720 | 740 | 717 | 740 | +0.68% | 3,300 | 69億9300万 | -0.4% |
| 03/12 | 735 | 740 | 725 | 735 | -0.68% | 2,500 | 69億4575万 | -0.94% |
| 03/11 | 743 | 745 | 736 | 740 | -0.8% | 1,900 | 69億9300万 | -0.13% |
| 03/10 | 743 | 752 | 743 | 746 | +1.63% | 22,100 | 70億4970万 | +0.81% |
| 03/09 | 717 | 734 | 717 | 734 | -2.52% | 11,800 | 69億3630万 | -0.54% |
| 03/06 | 747 | 756 | 746 | 753 | -0.92% | 1,100 | 71億1585万 | +2.17% |
| 03/05 | 768 | 768 | 744 | 760 | +5.12% | 13,700 | 71億8200万 | +3.4% |
| 03/04 | 731 | 731 | 710 | 723 | -2.95% | 12,400 | 68億3235万 | -1.23% |
| 03/03 | 754 | 754 | 736 | 745 | -1.19% | 5,200 | 70億4025万 | +1.78% |
| 03/02 | 750 | 755 | 750 | 754 | -1.44% | 2,300 | 71億2530万 | +3.15% |
| 02/27 | 768 | 773 | 765 | 765 | -0.52% | 1,200 | 72億2925万 | +4.94% |
| 02/26 | 764 | 769 | 753 | 769 | +0.79% | 5,600 | 72億6705万 | +5.78% |
| 02/25 | 775 | 775 | 760 | 763 | +0.13% | 5,100 | 72億1035万 | +5.39% |
| 02/24 | 735 | 762 | 731 | 762 | +3.67% | 5,500 | 72億90万 | +5.54% |
| 02/20 | 735 | 739 | 730 | 735 | 0% | 6,300 | 69億4575万 | +2.23% |
| 02/19 | 751 | 751 | 731 | 735 | -0.94% | 8,700 | 69億4575万 | +2.37% |
| 02/18 | 740 | 745 | 740 | 742 | -0.54% | 2,400 | 70億1190万 | +3.49% |
| 02/17 | 752 | 752 | 744 | 746 | -0.8% | 2,300 | 70億4970万 | +4.19% |
| 02/16 | 735 | 755 | 731 | 752 | +2.31% | 8,200 | 71億640万 | +5.17% |
| 02/13 | 737 | 740 | 730 | 735 | -0.54% | 4,900 | 69億4575万 | +3.23% |
| 02/12 | 736 | 741 | 733 | 739 | +1.51% | 7,600 | 69億8355万 | +3.94% |
| 02/10 | 757 | 757 | 707 | 728 | -4.84% | 50,200 | 68億7960万 | +2.68% |
| 02/09 | （IR情報）15:00 役員の業務分掌に関するお知らせ |
| 02/09 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 707 | 790 | 707 | 765 | +7.59% | 90,300 | 72億2925万 | +8.05% |
| 02/06 | 704 | 712 | 704 | 711 | +0.99% | 5,600 | 67億1895万 | +0.99% |
| 02/05 | 710 | 710 | 702 | 704 | -0.56% | 3,400 | 66億5280万 | +0.14% |
| 02/04 | 714 | 715 | 708 | 708 | -0.84% | 3,800 | 66億9060万 | +0.85% |
| 02/03 | 710 | 714 | 707 | 714 | +0.56% | 3,800 | 67億4730万 | +1.85% |
| 02/02 | 713 | 713 | 705 | 710 | +1.14% | 2,100 | 67億950万 | +1.57% |
| 01/30 | 708 | 708 | 701 | 702 | +0.14% | 2,400 | 66億3390万 | +0.57% |
| 01/29 | 703 | 703 | 701 | 701 | -0.14% | 2,100 | 66億2445万 | +0.57% |
| 01/28 | 704 | 704 | 701 | 702 | 0% | 8,700 | 66億3390万 | +0.86% |
| 01/27 | 703 | 707 | 702 | 702 | -0.43% | 1,600 | 66億3390万 | +1.01% |
| 01/26 | 707 | 714 | 705 | 705 | -1.54% | 2,400 | 66億6225万 | +1.59% |
| 01/23 | 715 | 716 | 706 | 716 | +0.85% | 4,400 | 67億6620万 | +3.32% |
| 01/22 | 707 | 710 | 701 | 710 | +0.28% | 6,500 | 67億950万 | +2.6% |
| 01/21 | 715 | 715 | 708 | 708 | -0.14% | 3,500 | 66億9060万 | +2.46% |
| 01/20 | 704 | 712 | 696 | 709 | +0.85% | 6,800 | 67億5万 | +2.6% |
| 01/19 | 702 | 704 | 699 | 703 | +0.29% | 4,100 | 66億4335万 | +1.74% |
| 01/16 | 702 | 702 | 700 | 701 | -0.85% | 4,000 | 66億2445万 | +1.45% |
| 01/15 | 710 | 713 | 703 | 707 | -0.42% | 3,100 | 66億8115万 | +2.32% |
| 01/14 | 718 | 718 | 706 | 710 | -1.11% | 4,700 | 67億950万 | +2.75% |
| 01/13 | 710 | 718 | 701 | 718 | +1.7% | 6,200 | 67億8510万 | +4.06% |
| 01/09 | 696 | 706 | 695 | 706 | +1.44% | 12,200 | 66億7170万 | +2.32% |
| 01/08 | 695 | 698 | 695 | 696 | +0.14% | 5,500 | 65億7720万 | +0.87% |
| 01/07 | 698 | 703 | 695 | 695 | +0.14% | 8,500 | 65億6775万 | +0.58% |
| 01/06 | 687 | 700 | 687 | 694 | +0.29% | 5,500 | 65億5830万 | +0.43% |
| 01/05 | 685 | 693 | 677 | 692 | +1.02% | 14,300 | 65億3940万 | 0% |
| 2025 |
| 12/30 | 687 | 688 | 673 | 685 | +0.59% | 7,600 | 64億7325万 | -1.15% |
| 12/29 | 681 | 685 | 676 | 681 | +1.19% | 8,500 | 64億3545万 | -1.87% |
| 12/26 | 680 | 680 | 672 | 673 | 0% | 12,000 | 63億5985万 | -3.3% |
| 12/25 | 680 | 680 | 673 | 673 | -0.15% | 9,200 | 63億5985万 | -3.44% |
| 12/24 | 677 | 677 | 672 | 674 | -0.3% | 4,900 | 63億6930万 | -3.44% |
| 12/23 | 680 | 681 | 672 | 676 | -0.73% | 8,300 | 63億8820万 | -3.43% |
| 12/22 | 679 | 681 | 674 | 681 | -0.29% | 6,800 | 64億3545万 | -2.99% |
| 12/19 | 669 | 683 | 669 | 683 | +2.09% | 10,700 | 64億5435万 | -2.98% |
| 12/18 | 668 | 671 | 667 | 669 | -1.04% | 12,500 | 63億2205万 | -5.24% |
| 12/17 | 671 | 678 | 670 | 676 | -1.17% | 15,800 | 63億8820万 | -4.52% |
| 12/16 | 692 | 692 | 675 | 684 | -1.16% | 10,100 | 64億6380万 | -3.8% |
| 12/15 | 692 | 695 | 690 | 692 | -0.86% | 2,100 | 65億3940万 | -3.08% |
| 12/12 | 696 | 699 | 692 | 698 | -0.57% | 5,900 | 65億9610万 | -2.65% |
| 12/11 | 702 | 704 | 699 | 702 | 0% | 3,500 | 66億3390万 | -2.36% |
| 12/10 | 715 | 715 | 702 | 702 | 0% | 6,100 | 66億3390万 | -2.5% |
| 12/09 | 700 | 703 | 699 | 702 | 0% | 2,900 | 66億3390万 | -2.77% |
| 12/08 | 704 | 704 | 701 | 702 | -0.43% | 2,700 | 66億3390万 | -3.04% |
| 12/05 | 701 | 705 | 701 | 705 | +0.43% | 21,400 | 66億6225万 | -2.76% |
| 12/04 | 710 | 710 | 702 | 702 | -0.85% | 2,400 | 66億3390万 | -3.44% |
| 12/03 | 716 | 716 | 705 | 708 | -1.12% | 3,600 | 66億9060万 | -2.88% |
| 12/02 | 716 | 716 | 713 | 716 | +1.27% | 3,300 | 67億6620万 | -2.05% |
| 12/01 | 705 | 714 | 701 | 707 | +0.28% | 3,400 | 66億8115万 | -3.42% |
| 11/28 | 716 | 716 | 704 | 705 | -0.7% | 4,100 | 66億6225万 | -3.82% |
| 11/27 | 708 | 710 | 699 | 710 | +0.42% | 5,900 | 67億950万 | -3.27% |
| 11/26 | 729 | 729 | 703 | 707 | -1.53% | 4,300 | 66億8115万 | -3.81% |
| 11/25 | 728 | 728 | 715 | 718 | -1.1% | 4,500 | 67億8510万 | -2.45% |
| 11/21 | 714 | 726 | 707 | 726 | +2.11% | 4,200 | 68億6070万 | -1.36% |
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。
