| 2026 |
| 03/06 | 574 | 576 | 574 | 576 | +0.35% | 300 | 41億9068万 | +0.17% |
| 03/05 | 576 | 576 | 573 | 574 | -0.17% | 400 | 41億7613万 | -0.17% |
| 03/04 | 576 | 580 | 572 | 575 | -0.17% | 2,600 | 41億8341万 | 0% |
| 03/03 | 577 | 580 | 576 | 576 | -0.17% | 1,400 | 41億9068万 | +0.17% |
| 03/02 | 576 | 577 | 576 | 577 | +0.17% | 900 | 41億9796万 | +0.35% |
| 02/27 | 580 | 580 | 576 | 576 | -0.52% | 2,600 | 41億9068万 | +0.17% |
| 02/26 | 576 | 579 | 575 | 579 | +0.52% | 1,300 | 42億1251万 | +0.7% |
| 02/25 | 578 | 580 | 576 | 576 | -0.17% | 1,100 | 41億9068万 | +0.17% |
| 02/24 | 578 | 579 | 575 | 577 | -0.17% | 600 | 41億9796万 | +0.35% |
| 02/20 | 578 | 579 | 577 | 578 | 0% | 1,600 | 42億523万 | +0.52% |
| 02/19 | 573 | 578 | 572 | 578 | +0.87% | 400 | 42億523万 | +0.52% |
| 02/18 | 576 | 577 | 573 | 573 | -0.52% | 900 | 41億6886万 | -0.17% |
| 02/17 | 577 | 577 | 576 | 576 | +0.52% | 300 | 41億9068万 | +0.35% |
| 02/16 | 574 | 574 | 573 | 573 | -0.17% | 1,100 | 41億6886万 | -0.17% |
| 02/13 | 577 | 577 | 574 | 574 | -0.52% | 1,100 | 41億7613万 | 0% |
| 02/12 | 572 | 577 | 572 | 577 | +0.87% | 700 | 41億9796万 | +0.35% |
| 02/10 | 573 | 576 | 572 | 572 | 0% | 1,300 | 41億6158万 | -0.35% |
| 02/09 | 576 | 576 | 572 | 572 | -0.52% | 1,200 | 41億6158万 | -0.52% |
| 02/06 | 573 | 575 | 571 | 575 | +0.88% | 2,100 | 41億8341万 | 0% |
| 02/05 | 571 | 575 | 570 | 570 | -0.35% | 2,600 | 41億4703万 | -0.87% |
| 02/04 | 571 | 572 | 568 | 572 | 0% | 1,200 | 41億6158万 | -0.52% |
| 02/03 | 575 | 575 | 572 | 572 | -0.17% | 900 | 41億6158万 | -0.52% |
| 02/02 | 570 | 573 | 570 | 573 | +0.53% | 1,500 | 41億6886万 | -0.35% |
| 01/30 | （IR情報）11:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 565 | 570 | 565 | 570 | -0.7% | 16,000 | 41億4703万 | -0.87% |
| 01/29 | 575 | 575 | 574 | 574 | -0.35% | 500 | 41億7613万 | -0.17% |
| 01/28 | 578 | 578 | 576 | 576 | -0.35% | 700 | 41億9068万 | +0.17% |
| 01/27 | 579 | 579 | 578 | 578 | -0.17% | 2,800 | 42億523万 | +0.7% |
| 01/26 | 576 | 579 | 576 | 579 | +0.7% | 1,000 | 42億1251万 | +0.87% |
| 01/23 | 578 | 579 | 575 | 575 | -0.35% | 500 | 41億8341万 | +0.35% |
| 01/22 | 577 | 577 | 572 | 577 | +0.17% | 1,700 | 41億9796万 | +0.7% |
| 01/21 | 575 | 576 | 575 | 576 | -0.17% | 200 | 41億9068万 | +0.52% |
| 01/20 | 575 | 577 | 575 | 577 | +0.52% | 1,600 | 41億9796万 | +0.7% |
| 01/19 | 575 | 576 | 574 | 574 | 0% | 900 | 41億7613万 | +0.35% |
| 01/16 | 577 | 577 | 571 | 574 | -0.35% | 1,100 | 41億7613万 | +0.35% |
| 01/15 | 573 | 576 | 573 | 576 | +0.52% | 1,500 | 41億9068万 | +0.7% |
| 01/14 | 572 | 576 | 572 | 573 | +0.35% | 1,300 | 41億6886万 | +0.17% |
| 01/13 | 570 | 577 | 570 | 571 | -1.04% | 9,800 | 41億5431万 | -0.17% |
| 01/09 | 578 | 578 | 575 | 577 | -0.17% | 800 | 41億9796万 | +0.87% |
| 01/08 | 577 | 578 | 577 | 578 | +0.17% | 1,100 | 42億523万 | +1.05% |
| 01/07 | 573 | 577 | 572 | 577 | +0.7% | 700 | 41億9796万 | +0.87% |
| 01/06 | 576 | 576 | 573 | 573 | -0.52% | 1,200 | 41億6886万 | +0.17% |
| 01/05 | 571 | 576 | 570 | 576 | +0.17% | 2,800 | 41億9068万 | +0.7% |
| 2025 |
| 12/30 | 574 | 575 | 572 | 575 | +0.52% | 500 | 41億8341万 | +0.52% |
| 12/29 | 576 | 576 | 570 | 572 | -0.69% | 8,100 | 41億6158万 | 0% |
| 12/26 | 573 | 576 | 573 | 576 | +0.52% | 5,400 | 41億9068万 | +0.7% |
| 12/25 | 572 | 573 | 570 | 573 | +0.35% | 1,200 | 41億6886万 | +0.35% |
| 12/24 | 571 | 572 | 570 | 571 | 0% | 2,400 | 41億5431万 | 0% |
| 12/23 | 570 | 571 | 568 | 571 | +0.18% | 1,900 | 41億5431万 | 0% |
| 12/22 | 568 | 570 | 567 | 570 | +0.35% | 2,100 | 41億4703万 | -0.18% |
| 12/19 | 569 | 570 | 568 | 568 | -0.18% | 1,500 | 41億3248万 | -0.7% |
| 12/18 | 568 | 570 | 568 | 569 | +0.18% | 1,100 | 41億3975万 | -0.52% |
| 12/17 | 571 | 571 | 568 | 568 | -0.35% | 800 | 41億3248万 | -0.7% |
| 12/16 | 570 | 570 | 569 | 570 | +0.18% | 900 | 41億4703万 | -0.35% |
| 12/15 | 569 | 572 | 568 | 569 | 0% | 1,700 | 41億3975万 | -0.52% |
| 12/12 | 572 | 572 | 569 | 569 | -0.35% | 1,700 | 41億3975万 | -0.35% |
| 12/11 | 571 | 571 | 568 | 571 | 0% | 700 | 41億5431万 | 0% |
| 12/10 | 568 | 571 | 568 | 571 | +0.53% | 1,000 | 41億5431万 | 0% |
| 12/09 | 567 | 570 | 567 | 568 | +0.18% | 1,500 | 41億3248万 | -0.7% |
| 12/08 | 574 | 575 | 567 | 567 | -1.22% | 3,600 | 41億2520万 | -0.87% |
| 12/05 | 574 | 574 | 574 | 574 | 0% | 100 | 41億7613万 | +0.17% |
| 12/04 | 573 | 574 | 571 | 574 | +0.17% | 800 | 41億7613万 | +0.17% |
| 12/03 | 576 | 576 | 573 | 573 | -0.52% | 600 | 41億6886万 | -0.17% |
| 12/01 | 575 | 578 | 573 | 576 | +0.35% | 1,900 | 41億9068万 | +0.35% |
| 11/28 | 571 | 574 | 571 | 574 | +0.7% | 600 | 41億7613万 | 0% |
| 11/27 | 575 | 580 | 570 | 570 | -1.89% | 8,000 | 41億4703万 | -0.87% |
| 11/26 | 579 | 581 | 579 | 581 | +0.69% | 2,300 | 42億2706万 | +1.04% |
| 11/25 | 575 | 578 | 575 | 577 | +0.87% | 900 | 41億9796万 | +0.35% |
| 11/21 | 567 | 573 | 566 | 572 | +0.53% | 6,100 | 41億6158万 | -0.52% |
| 11/20 | 570 | 570 | 568 | 569 | -0.18% | 2,300 | 41億3975万 | -1.04% |
| 11/19 | 570 | 572 | 570 | 570 | 0% | 1,000 | 41億4703万 | -0.87% |
| 11/18 | 573 | 574 | 570 | 570 | -0.35% | 1,300 | 41億4703万 | -0.87% |
| 11/17 | 571 | 573 | 571 | 572 | +0.18% | 600 | 41億6158万 | -0.52% |
| 11/14 | 571 | 573 | 571 | 571 | -1.21% | 3,000 | 41億5431万 | -0.7% |
| 11/13 | 568 | 578 | 567 | 578 | +1.23% | 1,900 | 42億523万 | +0.35% |
| 11/12 | 568 | 578 | 567 | 571 | +0.71% | 2,600 | 41億5431万 | -0.87% |
| 11/11 | 569 | 569 | 564 | 567 | -0.53% | 2,500 | 41億2520万 | -1.73% |
| 11/10 | 567 | 580 | 563 | 570 | +0.71% | 3,800 | 41億4703万 | -1.38% |
| 11/07 | 567 | 569 | 566 | 566 | +0.18% | 700 | 41億1793万 | -2.08% |
| 11/06 | 562 | 569 | 562 | 565 | +0.53% | 1,700 | 41億1065万 | -2.59% |
| 11/05 | 564 | 573 | 561 | 562 | -2.77% | 10,800 | 40億8883万 | -3.27% |
| 11/04 | 578 | 580 | 578 | 578 | 0% | 2,400 | 42億523万 | -0.69% |
| 10/31 | （IR情報）11:00 第2四半期(中間期)業績予想と実績値との差異に関するお知らせ |
| 10/31 | （IR情報）11:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/31 | 581 | 587 | 573 | 578 | 0% | 3,200 | 42億523万 | -0.86% |
| 10/30 | 582 | 582 | 577 | 578 | -0.52% | 900 | 42億523万 | -1.03% |
| 10/29 | 582 | 582 | 581 | 581 | -0.85% | 500 | 42億2706万 | -0.68% |
| 10/28 | 583 | 586 | 582 | 586 | +0.17% | 1,100 | 42億6344万 | 0% |
| 10/27 | 591 | 591 | 583 | 585 | -0.17% | 3,000 | 42億5616万 | -0.34% |
| 10/24 | 582 | 586 | 582 | 586 | +0.86% | 1,100 | 42億6344万 | -0.34% |
| 10/23 | 580 | 581 | 580 | 581 | +0.17% | 1,000 | 42億2706万 | -1.36% |
| 10/22 | 580 | 580 | 577 | 580 | +0.17% | 800 | 42億1979万 | -1.53% |
| 10/21 | 577 | 579 | 572 | 579 | +0.87% | 900 | 42億1251万 | -1.86% |
| 10/20 | 576 | 577 | 572 | 574 | 0% | 1,200 | 41億7613万 | -2.88% |
| 10/17 | 576 | 577 | 572 | 574 | -0.17% | 500 | 41億7613万 | -3.04% |
| 10/16 | 572 | 575 | 571 | 575 | +1.23% | 1,400 | 41億8341万 | -3.04% |
| 10/15 | 568 | 571 | 567 | 568 | 0% | 1,800 | 41億3248万 | -4.38% |
| 10/14 | 574 | 574 | 559 | 568 | -1.22% | 10,100 | 41億3248万 | -4.54% |
| 10/10 | 579 | 579 | 573 | 575 | -0.69% | 3,800 | 41億8341万 | -3.52% |
| 10/09 | 586 | 586 | 576 | 579 | -1.03% | 5,700 | 42億1251万 | -3.02% |
| 10/08 | 594 | 596 | 584 | 585 | -1.35% | 3,600 | 42億5616万 | -2.17% |
| 10/07 | 587 | 593 | 585 | 593 | +0.68% | 2,300 | 43億1437万 | -1% |
| 10/06 | 584 | 590 | 584 | 589 | +1.03% | 2,400 | 42億8526万 | -1.67% |
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。
