| 2026 |
| 03/06 | 681 | 681 | 673 | 679 | -0.15% | 5,500 | 70億3987万 | +1.34% |
| 03/05 | 664 | 680 | 664 | 680 | +2.1% | 12,300 | 70億5024万 | +1.04% |
| 03/04 | 666 | 666 | 654 | 666 | 0% | 18,900 | 69億508万 | -1.48% |
| 03/03 | 688 | 688 | 666 | 666 | -2.63% | 14,400 | 69億508万 | -2.06% |
| 03/02 | 696 | 699 | 684 | 684 | -1.72% | 27,000 | 70億9171万 | +0.15% |
| 02/27 | 679 | 696 | 679 | 696 | +2.35% | 19,100 | 72億1612万 | +1.46% |
| 02/26 | 678 | 680 | 676 | 680 | +0.29% | 10,100 | 70億5024万 | -1.31% |
| 02/25 | 666 | 678 | 664 | 678 | +1.35% | 22,500 | 70億2950万 | -2.02% |
| 02/24 | 667 | 670 | 659 | 669 | +0.3% | 24,400 | 69億3619万 | -3.88% |
| 02/20 | 673 | 673 | 666 | 667 | -0.45% | 10,400 | 69億1545万 | -4.58% |
| 02/19 | 675 | 675 | 667 | 670 | -0.45% | 12,100 | 69億4656万 | -4.69% |
| 02/18 | 671 | 674 | 666 | 673 | +0.6% | 23,500 | 69億7766万 | -4.81% |
| 02/17 | 671 | 672 | 666 | 669 | 0% | 17,700 | 69億3619万 | -5.77% |
| 02/16 | 667 | 670 | 662 | 669 | +0.3% | 14,400 | 69億3619万 | -6.3% |
| 02/13 | 679 | 679 | 667 | 667 | -1.62% | 17,500 | 69億1545万 | -7.1% |
| 02/12 | 673 | 680 | 671 | 678 | +1.35% | 18,500 | 70億2950万 | -6.09% |
| 02/10 | 664 | 671 | 664 | 669 | +0.75% | 22,500 | 69億3619万 | -7.72% |
| 02/09 | 665 | 666 | 662 | 664 | 0% | 15,200 | 68億8435万 | -8.92% |
| 02/06 | 667 | 667 | 660 | 664 | -0.45% | 14,700 | 68億8435万 | -9.41% |
| 02/05 | 658 | 667 | 657 | 667 | +1.52% | 35,900 | 69億1545万 | -9.38% |
| 02/04 | 638 | 657 | 636 | 657 | +2.66% | 57,400 | 68億1177万 | -11.22% |
| 02/03 | 653 | 655 | 637 | 640 | -1.54% | 60,000 | 66億3552万 | -13.98% |
| 02/02 | 666 | 668 | 648 | 650 | -2.4% | 88,800 | 67億3920万 | -13.22% |
| 01/30 | 677 | 683 | 666 | 666 | -2.06% | 59,200 | 69億508万 | -11.55% |
| 01/29 | 656 | 699 | 656 | 680 | -9.33% | 185,700 | 70億5024万 | -10.05% |
| 01/28 | 756 | 759 | 750 | 750 | -1.06% | 92,600 | 77億7600万 | -1.19% |
| 01/27 | 759 | 761 | 758 | 758 | -0.13% | 34,800 | 78億5894万 | 0% |
| 01/26 | 760 | 762 | 759 | 759 | -0.13% | 37,600 | 78億6931万 | +0.13% |
| 01/23 | 760 | 762 | 760 | 760 | -0.13% | 36,300 | 78億7968万 | +0.26% |
| 01/22 | 762 | 764 | 761 | 761 | +0.13% | 19,100 | 78億9004万 | +0.4% |
| 01/21 | 761 | 764 | 760 | 760 | -0.39% | 15,700 | 78億7968万 | +0.4% |
| 01/20 | 765 | 765 | 760 | 763 | 0% | 26,100 | 79億1078万 | +1.06% |
| 01/19 | 761 | 765 | 761 | 763 | +0.13% | 44,000 | 79億1078万 | +1.19% |
| 01/16 | 762 | 764 | 761 | 762 | +0.13% | 32,300 | 79億41万 | +1.33% |
| 01/15 | 760 | 762 | 759 | 761 | +0.13% | 18,300 | 78億9004万 | +1.47% |
| 01/14 | 763 | 763 | 760 | 760 | -0.39% | 55,400 | 78億7968万 | +1.6% |
| 01/13 | 764 | 766 | 762 | 763 | +0.13% | 45,300 | 79億1078万 | +2.28% |
| 01/09 | 763 | 764 | 761 | 762 | -0.26% | 42,200 | 79億41万 | +2.42% |
| 01/08 | 761 | 766 | 761 | 764 | +0.26% | 41,400 | 79億2115万 | +2.96% |
| 01/07 | 761 | 765 | 761 | 762 | 0% | 30,500 | 79億41万 | +2.97% |
| 01/06 | 763 | 764 | 761 | 762 | -0.13% | 36,900 | 79億41万 | +3.25% |
| 01/05 | 757 | 763 | 757 | 763 | +0.79% | 49,100 | 79億1078万 | +3.67% |
| 2025 |
| 12/30 | 751 | 761 | 749 | 757 | +0.53% | 39,200 | 78億4857万 | +3.13% |
| 12/29 | 760 | 765 | 749 | 753 | -1.05% | 110,800 | 78億710万 | +2.87% |
| 12/26 | 758 | 761 | 755 | 761 | +0.4% | 31,500 | 78億9004万 | +4.25% |
| 12/25 | 757 | 761 | 757 | 758 | +0.13% | 30,200 | 78億5894万 | +4.26% |
| 12/24 | 751 | 760 | 751 | 757 | +0.4% | 14,200 | 78億4857万 | +4.41% |
| 12/23 | 750 | 754 | 747 | 754 | +0.94% | 9,600 | 78億1747万 | +4.29% |
| 12/22 | 751 | 753 | 742 | 747 | 0% | 12,200 | 77億4489万 | +3.46% |
| 12/19 | 748 | 749 | 741 | 747 | +0.27% | 12,900 | 77億4489万 | +3.75% |
| 12/18 | 746 | 746 | 734 | 745 | -0.27% | 17,100 | 77億2416万 | +3.76% |
| 12/17 | 755 | 755 | 747 | 747 | -0.93% | 16,200 | 77億4489万 | +4.18% |
| 12/16 | 753 | 754 | 745 | 754 | -0.13% | 13,000 | 78億1747万 | +5.45% |
| 12/15 | 739 | 756 | 737 | 755 | +2.44% | 33,300 | 78億2784万 | +5.89% |
| 12/12 | 729 | 737 | 726 | 737 | +1.66% | 27,900 | 76億4121万 | +3.66% |
| 12/11 | 727 | 729 | 721 | 725 | 0% | 13,200 | 75億1680万 | +2.26% |
| 12/10 | 730 | 730 | 717 | 725 | +0.69% | 19,000 | 75億1680万 | +2.4% |
| 12/09 | 734 | 734 | 713 | 720 | -0.14% | 64,900 | 74億6496万 | +1.84% |
| 12/08 | （IR情報）15:30 連結業績予想の修正に関するお知らせ |
| 12/08 | （IR情報）15:30 2026年1月期第3四半期決算短信[日本基準](連結) |
| 12/08 | 705 | 721 | 703 | 721 | +1.98% | 40,700 | 74億7532万 | +1.98% |
| 12/05 | 709 | 709 | 706 | 707 | -0.14% | 5,800 | 73億3017万 | +0.14% |
| 12/04 | 712 | 713 | 708 | 708 | -0.28% | 6,800 | 73億4054万 | +0.28% |
| 12/03 | 713 | 713 | 710 | 710 | -0.42% | 4,800 | 73億6128万 | +0.57% |
| 12/02 | 714 | 716 | 712 | 713 | -0.14% | 7,500 | 73億9238万 | +1.13% |
| 12/01 | 713 | 720 | 713 | 714 | +0.14% | 19,300 | 74億275万 | +1.28% |
| 11/28 | 708 | 713 | 708 | 713 | +0.85% | 9,600 | 73億9238万 | +1.28% |
| 11/27 | 708 | 710 | 705 | 707 | -0.14% | 8,400 | 73億3017万 | +0.57% |
| 11/26 | 703 | 708 | 703 | 708 | +0.28% | 6,100 | 73億4054万 | +0.71% |
| 11/25 | 703 | 706 | 702 | 706 | +0.71% | 4,500 | 73億1980万 | +0.43% |
| 11/21 | 704 | 705 | 700 | 701 | -0.43% | 6,700 | 72億6796万 | -0.14% |
| 11/20 | 710 | 710 | 704 | 704 | -0.42% | 5,200 | 72億9907万 | +0.28% |
| 11/19 | 710 | 710 | 707 | 707 | -0.42% | 2,000 | 73億3017万 | +0.86% |
| 11/18 | 706 | 710 | 704 | 710 | +0.14% | 5,700 | 73億6128万 | +1.28% |
| 11/17 | 710 | 710 | 706 | 709 | +0.28% | 3,100 | 73億5091万 | +1.29% |
| 11/14 | 705 | 707 | 703 | 707 | +0.28% | 3,800 | 73億3017万 | +1.14% |
| 11/13 | 705 | 706 | 703 | 705 | 0% | 3,600 | 73億944万 | +0.86% |
| 11/12 | 700 | 706 | 700 | 705 | +0.57% | 3,700 | 73億944万 | +0.86% |
| 11/11 | 706 | 707 | 701 | 701 | -0.71% | 6,100 | 72億6796万 | +0.43% |
| 11/10 | 700 | 706 | 699 | 706 | +1.29% | 5,300 | 73億1980万 | +1.15% |
| 11/07 | 697 | 700 | 697 | 697 | -0.14% | 4,100 | 72億2649万 | 0% |
| 11/06 | 705 | 705 | 697 | 698 | -0.57% | 3,800 | 72億3686万 | +0.29% |
| 11/05 | 710 | 710 | 700 | 702 | -0.85% | 9,500 | 72億7833万 | +0.72% |
| 11/04 | 711 | 713 | 708 | 708 | -0.28% | 9,200 | 73億4054万 | +1.72% |
| 10/31 | 707 | 710 | 701 | 710 | +0.71% | 13,400 | 73億6128万 | +2.01% |
| 10/30 | 699 | 709 | 695 | 705 | +1% | 18,200 | 73億944万 | +1.44% |
| 10/29 | 699 | 699 | 697 | 698 | 0% | 5,400 | 72億3686万 | +0.58% |
| 10/28 | 700 | 700 | 698 | 698 | 0% | 6,900 | 72億3686万 | +0.58% |
| 10/27 | 700 | 700 | 698 | 698 | -0.29% | 8,700 | 72億3686万 | +0.72% |
| 10/24 | 700 | 700 | 696 | 700 | 0% | 3,000 | 72億5760万 | +1.16% |
| 10/23 | 697 | 700 | 696 | 700 | +0.43% | 5,300 | 72億5760万 | +1.16% |
| 10/22 | 700 | 700 | 696 | 697 | 0% | 4,000 | 72億2649万 | +0.87% |
| 10/21 | 700 | 700 | 697 | 697 | 0% | 5,000 | 72億2649万 | +1.01% |
| 10/20 | 701 | 701 | 695 | 697 | +0.29% | 6,400 | 72億2649万 | +1.16% |
| 10/17 | 696 | 696 | 693 | 695 | +0.29% | 2,400 | 72億576万 | +1.02% |
| 10/16 | 694 | 695 | 690 | 693 | +0.58% | 2,900 | 71億8502万 | +0.87% |
| 10/15 | 689 | 692 | 689 | 689 | +0.15% | 5,200 | 71億4355万 | +0.29% |
| 10/14 | 683 | 690 | 683 | 688 | -1.01% | 19,700 | 71億3318万 | +0.29% |
| 10/10 | 699 | 699 | 694 | 695 | -0.43% | 6,200 | 72億576万 | +1.46% |
| 10/09 | 695 | 698 | 694 | 698 | +0.29% | 3,100 | 72億3686万 | +2.05% |
| 10/08 | 698 | 699 | 696 | 696 | 0% | 4,200 | 72億1612万 | +1.9% |
| 10/07 | 692 | 698 | 692 | 696 | +0.58% | 4,900 | 72億1612万 | +2.05% |
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。
