| 2026 |
| 06/03 | 841 | 849 | 841 | 848 | +0.47% | 4,100 | 177億1000万 | -1.05% |
| 06/02 | 862 | 862 | 844 | 844 | -2.2% | 3,600 | 176億2646万 | -1.86% |
| 06/01 | 847 | 863 | 847 | 863 | +1.17% | 4,500 | 180億2327万 | 0% |
| 05/29 | 867 | 867 | 850 | 853 | -1.04% | 1,900 | 178億1442万 | -1.39% |
| 05/28 | 858 | 862 | 858 | 862 | +1.65% | 1,700 | 180億238万 | -0.69% |
| 05/27 | 857 | 860 | 847 | 848 | -1.85% | 1,900 | 177億1000万 | -2.53% |
| 05/26 | 858 | 882 | 858 | 864 | +0.93% | 8,400 | 180億4415万 | -1.03% |
| 05/25 | 858 | 858 | 842 | 856 | -0.23% | 9,600 | 178億7708万 | -2.28% |
| 05/22 | 856 | 858 | 841 | 858 | +0.35% | 8,300 | 179億1884万 | -2.39% |
| 05/21 | 850 | 856 | 846 | 855 | +0.59% | 4,400 | 178億5619万 | -3.06% |
| 05/20 | 846 | 850 | 846 | 850 | +0.24% | 800 | 177億5177万 | -4.06% |
| 05/19 | 847 | 848 | 841 | 848 | +0.24% | 3,200 | 177億1000万 | -4.72% |
| 05/18 | 838 | 850 | 838 | 846 | +0.71% | 4,800 | 176億6823万 | -5.37% |
| 05/15 | 843 | 843 | 840 | 840 | -0.59% | 1,100 | 175億4292万 | -6.46% |
| 05/14 | 846 | 850 | 845 | 845 | -0.12% | 1,100 | 176億4735万 | -6.32% |
| 05/13 | 843 | 855 | 843 | 846 | 0% | 3,700 | 176億6823万 | -6.52% |
| 05/12 | 846 | 856 | 846 | 846 | -0.35% | 2,900 | 176億6823万 | -6.83% |
| 05/11 | 860 | 862 | 844 | 849 | -0.82% | 11,100 | 177億3088万 | -6.7% |
| 05/08 | 856 | 860 | 847 | 856 | 0% | 3,900 | 178億7708万 | -6.04% |
| 05/07 | 864 | 864 | 845 | 856 | -0.35% | 5,700 | 178億7708万 | -6.14% |
| 05/01 | 856 | 861 | 824 | 859 | +0.35% | 37,100 | 179億3973万 | -5.91% |
| 04/30 | 867 | 876 | 848 | 856 | +0.47% | 15,700 | 178億7708万 | -6.45% |
| 04/28 | 844 | 868 | 842 | 852 | -6.58% | 64,400 | 177億9354万 | -7.09% |
| 04/27 | 905 | 919 | 905 | 912 | -0.65% | 40,700 | 190億4660万 | -0.87% |
| 04/24 | 915 | 920 | 907 | 918 | +0.11% | 15,700 | 191億7191万 | -0.22% |
| 04/23 | 920 | 920 | 916 | 917 | -0.22% | 10,000 | 191億5103万 | -0.54% |
| 04/22 | 925 | 925 | 916 | 919 | -0.65% | 8,200 | 191億9280万 | -0.43% |
| 04/21 | 925 | 925 | 915 | 925 | +0.54% | 6,900 | 193億1810万 | +0.22% |
| 04/20 | 919 | 920 | 911 | 920 | +0.11% | 3,100 | 192億1368万 | -0.43% |
| 04/17 | 904 | 919 | 904 | 919 | +0.44% | 10,400 | 191億9280万 | -0.65% |
| 04/16 | 927 | 931 | 915 | 915 | -1.29% | 12,900 | 191億926万 | -1.08% |
| 04/15 | 924 | 934 | 924 | 927 | -1.28% | 10,000 | 193億5987万 | +0.11% |
| 04/14 | （IR情報）16:00 取締役の担当職務の変更及び人事異動に関するお知らせ |
| 04/14 | 940 | 940 | 930 | 939 | -0.11% | 8,400 | 196億1048万 | +1.4% |
| 04/13 | 945 | 952 | 936 | 940 | -0.42% | 3,400 | 196億3137万 | +1.51% |
| 04/10 | 960 | 960 | 942 | 944 | -1.46% | 11,100 | 197億1491万 | +1.94% |
| 04/09 | 954 | 959 | 950 | 958 | +0.42% | 11,500 | 200億729万 | +3.46% |
| 04/08 | 940 | 955 | 939 | 954 | +1.71% | 13,200 | 199億2375万 | +3.14% |
| 04/07 | 940 | 945 | 935 | 938 | +0.64% | 6,400 | 195億8960万 | +1.52% |
| 04/06 | 940 | 940 | 925 | 932 | -0.75% | 12,200 | 194億6429万 | +0.76% |
| 04/03 | 910 | 939 | 910 | 939 | +3.19% | 7,100 | 196億1048万 | +1.51% |
| 04/02 | 906 | 928 | 906 | 910 | +0.33% | 17,000 | 190億484万 | -1.52% |
| 04/01 | 895 | 913 | 889 | 907 | +3.66% | 20,900 | 189億4218万 | -1.84% |
| 03/31 | 875 | 895 | 872 | 875 | -0.34% | 21,800 | 182億7388万 | -5.2% |
| 03/30 | 872 | 884 | 871 | 878 | -0.23% | 29,400 | 183億3653万 | -4.98% |
| 03/27 | 881 | 888 | 875 | 880 | -2.33% | 20,600 | 183億7830万 | -4.76% |
| 03/26 | 913 | 919 | 901 | 901 | -1.21% | 7,600 | 188億1688万 | -2.38% |
| 03/25 | 905 | 924 | 901 | 912 | +0.22% | 5,800 | 190億4660万 | -1.08% |
| 03/24 | 934 | 934 | 906 | 910 | -2.15% | 4,800 | 190億484万 | -1.19% |
| 03/23 | 946 | 946 | 922 | 930 | -2.11% | 8,100 | 194億2252万 | +1.2% |
| 03/19 | 952 | 952 | 936 | 950 | -0.21% | 6,100 | 198億4021万 | +3.71% |
| 03/18 | 936 | 952 | 933 | 952 | +3.37% | 3,100 | 198億8198万 | +4.27% |
| 03/17 | 945 | 945 | 920 | 921 | -1.71% | 3,600 | 192億3456万 | +1.32% |
| 03/16 | 960 | 960 | 936 | 937 | -3.1% | 6,900 | 195億6872万 | +3.31% |
| 03/13 | 930 | 967 | 901 | 967 | +4.99% | 16,200 | 201億9525万 | +6.97% |
| 03/12 | （IR情報）16:00 2026年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/12 | 922 | 923 | 908 | 921 | -0.22% | 3,500 | 192億3456万 | +2.33% |
| 03/11 | 930 | 930 | 911 | 923 | -1.07% | 3,100 | 192億7633万 | +2.67% |
| 03/10 | 943 | 943 | 930 | 933 | -0.53% | 7,000 | 194億8518万 | +4.01% |
| 03/09 | 914 | 939 | 913 | 938 | -1.16% | 7,300 | 195億8960万 | +4.92% |
| 03/06 | 948 | 950 | 939 | 949 | +0.42% | 6,200 | 198億1933万 | +6.51% |
| 03/05 | 928 | 948 | 928 | 945 | +1.72% | 8,900 | 197億3579万 | +6.42% |
| 03/04 | 918 | 944 | 890 | 929 | -0.43% | 16,800 | 194億164万 | +5.09% |
| 03/03 | 950 | 950 | 911 | 933 | -1.69% | 17,200 | 194億8518万 | +5.9% |
| 03/02 | 950 | 950 | 929 | 949 | +2.04% | 18,200 | 198億1933万 | +8.09% |
| 02/27 | 920 | 950 | 918 | 930 | +1.64% | 14,100 | 194億2252万 | +6.41% |
| 02/26 | 911 | 917 | 895 | 915 | +0.77% | 9,300 | 191億926万 | +5.05% |
| 02/25 | 900 | 915 | 893 | 908 | +1.23% | 11,800 | 189億6307万 | +4.49% |
| 02/24 | 894 | 898 | 888 | 897 | +1.01% | 5,600 | 187億3334万 | +3.46% |
| 02/20 | 880 | 888 | 876 | 888 | +1.14% | 10,500 | 185億4538万 | +2.54% |
| 02/19 | 875 | 886 | 875 | 878 | +0.92% | 7,600 | 183億3653万 | +1.5% |
| 02/18 | 870 | 871 | 869 | 870 | 0% | 5,700 | 181億6946万 | +0.69% |
| 02/17 | 870 | 870 | 866 | 870 | 0% | 1,800 | 181億6946万 | +0.69% |
| 02/16 | 869 | 870 | 866 | 870 | +0.12% | 3,500 | 181億6946万 | +0.81% |
| 02/13 | 867 | 894 | 865 | 869 | +0.58% | 7,500 | 181億4857万 | +0.7% |
| 02/12 | 868 | 868 | 864 | 864 | -0.12% | 5,000 | 180億4415万 | +0.23% |
| 02/10 | 865 | 867 | 863 | 865 | -0.35% | 9,500 | 180億6504万 | +0.35% |
| 02/09 | 866 | 869 | 866 | 868 | +0.81% | 5,000 | 181億2769万 | +0.7% |
| 02/06 | 865 | 898 | 860 | 861 | -0.23% | 35,400 | 179億8150万 | 0% |
| 02/05 | 874 | 874 | 863 | 863 | -0.8% | 2,700 | 180億2327万 | +0.35% |
| 02/04 | 875 | 885 | 870 | 870 | -1.14% | 4,900 | 181億6946万 | +1.28% |
| 02/03 | 888 | 889 | 870 | 880 | 0% | 6,400 | 183億7830万 | +2.56% |
| 02/02 | 870 | 880 | 859 | 880 | +1.73% | 8,500 | 183億7830万 | +2.8% |
| 01/30 | 863 | 878 | 862 | 865 | +0.46% | 8,700 | 180億6504万 | +1.29% |
| 01/29 | 862 | 882 | 861 | 861 | 0% | 26,700 | 179億8150万 | +0.94% |
| 01/28 | 860 | 861 | 857 | 861 | +0.35% | 5,200 | 179億8150万 | +1.06% |
| 01/27 | 860 | 860 | 856 | 858 | 0% | 2,700 | 179億1884万 | +0.82% |
| 01/26 | 860 | 860 | 857 | 858 | +0.23% | 4,600 | 179億1884万 | +0.94% |
| 01/23 | 854 | 857 | 851 | 856 | 0% | 1,600 | 178億7708万 | +0.82% |
| 01/22 | 860 | 860 | 852 | 856 | 0% | 7,200 | 178億7708万 | +0.94% |
| 01/21 | 859 | 859 | 855 | 856 | -0.47% | 2,700 | 178億7708万 | +1.06% |
| 01/20 | 860 | 860 | 859 | 860 | +0.23% | 2,400 | 179億6061万 | +1.65% |
| 01/19 | 857 | 860 | 852 | 858 | -0.35% | 5,900 | 179億1884万 | +1.66% |
| 01/16 | 862 | 862 | 859 | 861 | -0.23% | 2,800 | 179億8150万 | +2.14% |
| 01/15 | 862 | 863 | 860 | 863 | +0.23% | 2,000 | 180億2327万 | +2.49% |
| 01/14 | 862 | 862 | 860 | 861 | -0.12% | 3,400 | 179億8150万 | +2.5% |
| 01/13 | 863 | 863 | 850 | 862 | +0.23% | 11,400 | 180億238万 | +2.86% |
| 01/09 | 854 | 863 | 850 | 860 | +0.47% | 15,500 | 179億6061万 | +2.87% |
| 01/08 | （自社株買い）取締役会(2025年12月12日)での決議状況(取得期間2025年12月15日 |
| 01/08 | 857 | 859 | 856 | 856 | 0% | 2,100 | 178億7708万 | +2.51% |
| 01/07 | 854 | 860 | 852 | 856 | -0.47% | 4,600 | 178億7708万 | +2.64% |
| 01/06 | 850 | 860 | 850 | 860 | +1.06% | 12,700 | 179億6061万 | +3.24% |
| 01/05 | 851 | 859 | 850 | 851 | +0.35% | 15,300 | 177億7265万 | +2.28% |
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。
