| 2026 |
| 03/06 | 786 | 791 | 786 | 790 | +0.25% | 800 | 63億7008万 | +0.25% |
| 03/05 | 786 | 795 | 786 | 788 | 0% | 7,800 | 63億5395万 | 0% |
| 03/04 | 791 | 791 | 781 | 788 | -0.76% | 12,800 | 63億5395万 | 0% |
| 03/03 | 805 | 805 | 794 | 794 | -1% | 4,100 | 64億233万 | +0.76% |
| 03/02 | 795 | 806 | 794 | 802 | +0.5% | 13,800 | 64億6684万 | +1.91% |
| 02/27 | 795 | 805 | 794 | 798 | +0.13% | 12,300 | 64億3459万 | +1.4% |
| 02/26 | 790 | 797 | 790 | 797 | +0.25% | 6,500 | 64億2652万 | +1.4% |
| 02/25 | 790 | 799 | 787 | 795 | +0.89% | 5,100 | 64億1040万 | +1.15% |
| 02/24 | 785 | 790 | 785 | 788 | +0.13% | 8,500 | 63億5395万 | +0.25% |
| 02/20 | 785 | 787 | 785 | 787 | +0.25% | 4,700 | 63億4589万 | +0.13% |
| 02/19 | 787 | 787 | 785 | 785 | +0.26% | 1,400 | 63億2976万 | -0.13% |
| 02/18 | 782 | 790 | 782 | 783 | -0.13% | 5,400 | 63億1364万 | -0.38% |
| 02/17 | 781 | 790 | 781 | 784 | +0.51% | 4,300 | 63億2170万 | -0.25% |
| 02/16 | 781 | 787 | 779 | 780 | -0.13% | 6,000 | 62億8945万 | -0.76% |
| 02/13 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:00 第49期第3四半期決算補足資料 |
| 02/13 | （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) |
| 02/13 | 790 | 794 | 781 | 781 | -1.01% | 11,700 | 62億9751万 | -0.76% |
| 02/12 | 787 | 789 | 785 | 789 | +0.25% | 11,800 | 63億6202万 | +0.25% |
| 02/10 | 785 | 789 | 781 | 787 | +0.38% | 11,800 | 63億4589万 | 0% |
| 02/09 | 790 | 791 | 783 | 784 | -0.51% | 5,600 | 63億2170万 | -0.38% |
| 02/06 | 787 | 788 | 784 | 788 | -0.13% | 3,000 | 63億5395万 | +0.13% |
| 02/05 | 786 | 791 | 786 | 789 | +0.38% | 5,000 | 63億6202万 | +0.25% |
| 02/04 | 783 | 786 | 783 | 786 | +0.38% | 1,900 | 63億3783万 | 0% |
| 02/03 | 782 | 785 | 782 | 783 | +0.26% | 3,400 | 63億1364万 | -0.25% |
| 02/02 | 791 | 791 | 778 | 781 | -0.76% | 23,000 | 62億9751万 | -0.51% |
| 01/30 | 789 | 790 | 787 | 787 | 0% | 5,100 | 63億4589万 | +0.25% |
| 01/29 | 784 | 787 | 783 | 787 | +0.64% | 1,600 | 63億4589万 | +0.38% |
| 01/28 | 785 | 786 | 782 | 782 | -0.38% | 1,500 | 63億557万 | -0.13% |
| 01/27 | 786 | 786 | 783 | 785 | -0.38% | 900 | 63億2976万 | +0.26% |
| 01/26 | 789 | 789 | 782 | 788 | +0.38% | 1,400 | 63億5395万 | +0.77% |
| 01/23 | 785 | 788 | 785 | 785 | -0.13% | 2,300 | 63億2976万 | +0.51% |
| 01/22 | 782 | 787 | 782 | 786 | +0.51% | 1,500 | 63億3783万 | +0.64% |
| 01/21 | 786 | 789 | 781 | 782 | -0.76% | 4,000 | 63億557万 | +0.26% |
| 01/20 | 790 | 790 | 786 | 788 | -0.63% | 3,000 | 63億5395万 | +1.03% |
| 01/19 | 794 | 794 | 787 | 793 | -0.13% | 6,100 | 63億9427万 | +1.8% |
| 01/16 | 788 | 794 | 788 | 794 | +1.02% | 4,800 | 64億233万 | +2.06% |
| 01/15 | 786 | 789 | 785 | 786 | -0.13% | 2,400 | 63億3783万 | +1.16% |
| 01/14 | 792 | 792 | 787 | 787 | -0.38% | 2,400 | 63億4589万 | +1.29% |
| 01/13 | 790 | 795 | 788 | 790 | +0.38% | 5,500 | 63億7008万 | +1.8% |
| 01/09 | 793 | 797 | 787 | 787 | -0.63% | 5,800 | 63億4589万 | +1.55% |
| 01/08 | 790 | 792 | 785 | 792 | +0.38% | 4,100 | 63億8621万 | +2.19% |
| 01/07 | 785 | 791 | 782 | 789 | +0.51% | 2,300 | 63億6202万 | +1.94% |
| 01/06 | 784 | 785 | 780 | 785 | +0.13% | 2,400 | 63億2976万 | +1.42% |
| 01/05 | 786 | 794 | 776 | 784 | 0% | 8,300 | 63億2170万 | +1.42% |
| 2025 |
| 12/30 | 794 | 794 | 784 | 784 | -0.13% | 9,800 | 63億2170万 | +1.42% |
| 12/29 | 776 | 785 | 771 | 785 | +1.29% | 6,300 | 63億2976万 | +1.68% |
| 12/26 | 767 | 775 | 767 | 775 | +0.65% | 5,200 | 62億4913万 | +0.52% |
| 12/25 | 772 | 772 | 762 | 770 | +0.13% | 9,300 | 62億881万 | -0.13% |
| 12/24 | 768 | 774 | 768 | 769 | -0.52% | 1,300 | 62億75万 | -0.26% |
| 12/23 | 768 | 773 | 765 | 773 | -0.13% | 3,100 | 62億3300万 | +0.26% |
| 12/22 | 765 | 774 | 765 | 774 | +0.78% | 5,000 | 62億4107万 | +0.52% |
| 12/19 | 765 | 768 | 764 | 768 | +0.13% | 4,400 | 61億9269万 | -0.26% |
| 12/18 | 770 | 770 | 765 | 767 | -0.39% | 800 | 61億8462万 | -0.52% |
| 12/17 | 772 | 772 | 768 | 770 | 0% | 700 | 62億881万 | -0.26% |
| 12/16 | 765 | 770 | 765 | 770 | -0.13% | 1,700 | 62億881万 | -0.26% |
| 12/15 | 772 | 772 | 770 | 771 | -0.13% | 500 | 62億1688万 | -0.13% |
| 12/12 | 767 | 773 | 766 | 772 | +0.65% | 2,000 | 62億2494万 | 0% |
| 12/11 | 777 | 777 | 767 | 767 | -0.65% | 1,000 | 61億8462万 | -0.65% |
| 12/10 | 776 | 778 | 771 | 772 | +0.26% | 1,000 | 62億2494万 | 0% |
| 12/09 | 776 | 778 | 770 | 770 | -0.77% | 1,600 | 62億881万 | -0.26% |
| 12/08 | 771 | 782 | 770 | 776 | +0.65% | 2,000 | 62億5719万 | +0.52% |
| 12/05 | 774 | 778 | 760 | 771 | +0.13% | 6,700 | 62億1688万 | -0.13% |
| 12/04 | 772 | 778 | 770 | 770 | -0.77% | 2,000 | 62億881万 | -0.39% |
| 12/03 | 784 | 784 | 772 | 776 | -0.26% | 4,400 | 62億5719万 | +0.39% |
| 12/02 | 786 | 786 | 751 | 778 | +0.91% | 34,800 | 62億7332万 | +0.65% |
| 12/01 | 779 | 784 | 771 | 771 | -1.03% | 3,000 | 62億1688万 | -0.26% |
| 11/28 | 781 | 781 | 773 | 779 | +0.65% | 4,800 | 62億8138万 | +0.78% |
| 11/27 | 775 | 776 | 759 | 774 | +0.26% | 3,100 | 62億4107万 | +0.13% |
| 11/26 | 773 | 779 | 770 | 772 | +0.65% | 2,700 | 62億2494万 | -0.26% |
| 11/25 | 763 | 767 | 763 | 767 | +0.26% | 1,600 | 61億8462万 | -0.9% |
| 11/21 | 765 | 765 | 752 | 765 | 0% | 2,100 | 61億6850万 | -1.29% |
| 11/20 | 768 | 771 | 761 | 765 | -0.39% | 4,800 | 61億6850万 | -1.29% |
| 11/19 | 754 | 772 | 748 | 768 | +1.05% | 8,600 | 61億9269万 | -1.03% |
| 11/18 | 753 | 767 | 753 | 760 | -0.52% | 2,400 | 61億2818万 | -1.94% |
| 11/17 | 768 | 774 | 750 | 764 | -0.52% | 15,300 | 61億6043万 | -1.42% |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期(中間期)業績予想数値と実績値との差異に関するお知らせ |
| 11/14 | （IR情報）15:00 第49期第2四半期(中間期)決算補足資料 |
| 11/14 | 796 | 801 | 765 | 768 | -3.52% | 24,700 | 61億9269万 | -1.03% |
| 11/13 | 785 | 796 | 782 | 796 | +1.66% | 5,700 | 64億1846万 | +2.58% |
| 11/12 | 774 | 786 | 774 | 783 | +0.9% | 3,600 | 63億1364万 | +1.03% |
| 11/11 | 777 | 779 | 771 | 776 | -0.13% | 2,100 | 62億5719万 | +0.26% |
| 11/10 | 771 | 777 | 771 | 777 | +0.91% | 8,300 | 62億6526万 | +0.52% |
| 11/07 | 768 | 770 | 765 | 770 | +0.26% | 1,200 | 62億881万 | -0.39% |
| 11/06 | 764 | 772 | 763 | 768 | +0.26% | 2,200 | 61億9269万 | -0.65% |
| 11/05 | 775 | 775 | 762 | 766 | -1.29% | 4,800 | 61億7656万 | -0.91% |
| 11/04 | 771 | 776 | 767 | 776 | +0.52% | 4,000 | 62億5719万 | +0.39% |
| 10/31 | 784 | 784 | 772 | 772 | -0.64% | 4,700 | 62億2494万 | -0.26% |
| 10/30 | 775 | 777 | 771 | 777 | 0% | 2,400 | 62億6526万 | +0.39% |
| 10/29 | 779 | 779 | 775 | 777 | 0% | 1,900 | 62億6526万 | +0.39% |
| 10/28 | 778 | 778 | 777 | 777 | -0.64% | 1,700 | 62億6526万 | +0.26% |
| 10/27 | 779 | 782 | 775 | 782 | +0.39% | 2,100 | 63億557万 | +0.9% |
| 10/24 | 780 | 782 | 778 | 779 | +0.13% | 1,100 | 62億8138万 | +0.52% |
| 10/23 | 780 | 780 | 772 | 778 | -0.26% | 1,800 | 62億7332万 | +0.39% |
| 10/22 | 780 | 780 | 771 | 780 | -0.38% | 1,600 | 62億8945万 | +0.65% |
| 10/21 | 781 | 787 | 773 | 783 | +0.13% | 2,100 | 63億1364万 | +1.03% |
| 10/20 | 793 | 793 | 779 | 782 | +0.51% | 2,700 | 63億557万 | +0.9% |
| 10/17 | 771 | 808 | 768 | 778 | +0.39% | 14,000 | 62億7332万 | +0.39% |
| 10/16 | 780 | 780 | 772 | 775 | -0.26% | 1,800 | 62億4913万 | 0% |
| 10/15 | 764 | 782 | 763 | 777 | +2.1% | 14,300 | 62億6526万 | +0.26% |
| 10/14 | 754 | 768 | 753 | 761 | -0.13% | 5,700 | 61億3624万 | -1.81% |
| 10/10 | 768 | 769 | 762 | 762 | -0.91% | 3,600 | 61億4431万 | -1.68% |
| 10/09 | 770 | 770 | 766 | 769 | -0.13% | 3,000 | 62億75万 | -0.77% |
| 10/08 | 772 | 778 | 770 | 770 | -0.26% | 3,800 | 62億881万 | -0.65% |
| 10/07 | 774 | 774 | 767 | 772 | +0.65% | 3,000 | 62億2494万 | -0.39% |
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。
