| 2026 |
| 03/09 | 824 | 824 | 807 | 814 | -2.98% | 29,200 | 133億2680万 | -7.29% |
| 03/06 | 835 | 840 | 831 | 839 | +0.36% | 14,600 | 137億3610万 | -4.66% |
| 03/05 | 826 | 850 | 826 | 836 | +3.08% | 24,900 | 136億8699万 | -5.22% |
| 03/04 | 821 | 824 | 801 | 811 | -2.41% | 75,000 | 132億7769万 | -8.36% |
| 03/03 | 857 | 857 | 831 | 831 | -2.46% | 35,200 | 136億513万 | -6.42% |
| 03/02 | 875 | 875 | 849 | 852 | -3.73% | 65,400 | 139億4894万 | -4.48% |
| 02/27 | 865 | 885 | 865 | 885 | +1.96% | 23,900 | 144億8922万 | -1.01% |
| 02/26 | 856 | 870 | 851 | 868 | +1.17% | 23,300 | 142億1089万 | -3.13% |
| 02/25 | 858 | 864 | 853 | 858 | 0% | 18,900 | 140億4717万 | -4.67% |
| 02/24 | 863 | 863 | 834 | 858 | -0.58% | 70,900 | 140億4717万 | -4.77% |
| 02/20 | 881 | 881 | 858 | 863 | -2.49% | 36,000 | 141億2903万 | -4.32% |
| 02/19 | 880 | 885 | 869 | 885 | +0.91% | 19,700 | 144億8922万 | -1.99% |
| 02/18 | 874 | 877 | 859 | 877 | +0.8% | 57,400 | 143億5824万 | -2.66% |
| 02/17 | 890 | 890 | 869 | 870 | -2.14% | 28,100 | 142億4364万 | -3.33% |
| 02/16 | 880 | 890 | 853 | 889 | +1.14% | 86,800 | 145億5470万 | -1.11% |
| 02/13 | 894 | 905 | 865 | 879 | -3.3% | 112,500 | 143億9098万 | -2.01% |
| 02/12 | 942 | 961 | 900 | 909 | -2.15% | 184,700 | 148億8214万 | +1.45% |
| 02/12 | （IR情報）9:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 925 | 935 | 921 | 929 | +0.76% | 31,300 | 152億958万 | +4.03% |
| 02/09 | 914 | 926 | 890 | 922 | -0.22% | 59,000 | 150億9498万 | +3.6% |
| 02/06 | 915 | 934 | 915 | 924 | -0.11% | 21,300 | 151億2772万 | +4.17% |
| 02/05 | （IR情報）16:00 ログミーFinannce主催「個人投資家向けIRセミナー」登壇のお知らせ |
| 02/05 | 924 | 934 | 917 | 925 | +0.11% | 21,100 | 151億4410万 | +4.64% |
| 02/04 | 908 | 924 | 903 | 924 | +1.87% | 33,100 | 151億2772万 | +4.88% |
| 02/03 | 910 | 911 | 900 | 907 | +1.34% | 20,400 | 148億4940万 | +3.42% |
| 02/02 | 894 | 908 | 890 | 895 | +0.79% | 20,700 | 146億5294万 | +2.4% |
| 01/30 | 883 | 895 | 882 | 888 | +0.57% | 25,600 | 145億3833万 | +1.83% |
| 01/29 | 880 | 886 | 869 | 883 | +0.23% | 43,700 | 144億5647万 | +1.49% |
| 01/28 | 896 | 896 | 881 | 881 | -2.22% | 17,500 | 144億2373万 | +1.5% |
| 01/27 | 905 | 909 | 892 | 901 | -0.44% | 17,800 | 147億5117万 | +4.04% |
| 01/26 | 920 | 920 | 903 | 905 | -2.06% | 24,000 | 148億1666万 | +4.87% |
| 01/23 | 911 | 929 | 906 | 924 | +1.32% | 18,700 | 151億2772万 | +7.57% |
| 01/22 | 932 | 933 | 911 | 912 | -2.15% | 33,100 | 149億3126万 | +6.79% |
| 01/21 | 945 | 952 | 918 | 932 | -1.79% | 65,000 | 152億5870万 | +9.91% |
| 01/20 | 911 | 950 | 911 | 949 | +5.21% | 123,100 | 155億3702万 | +12.84% |
| 01/19 | 885 | 904 | 883 | 902 | +1.92% | 54,300 | 147億6754万 | +8.28% |
| 01/16 | 868 | 892 | 866 | 885 | +1.96% | 48,000 | 144億8922万 | +7.01% |
| 01/15 | 850 | 871 | 841 | 868 | +2.12% | 54,600 | 142億1089万 | +5.47% |
| 01/14 | 852 | 862 | 847 | 850 | -0.23% | 26,400 | 139億1620万 | +3.79% |
| 01/13 | 854 | 858 | 848 | 852 | +0.95% | 45,600 | 139億4894万 | +4.28% |
| 01/09 | （IR情報）16:00 当社連結子会社間の吸収合併に関するお知らせ |
| 01/09 | 840 | 850 | 840 | 844 | +0.24% | 26,000 | 138億1796万 | +3.56% |
| 01/08 | 845 | 852 | 841 | 842 | -1.17% | 15,100 | 137億8522万 | +3.44% |
| 01/07 | 840 | 852 | 833 | 852 | +1.79% | 23,300 | 139億4894万 | +4.67% |
| 01/06 | 838 | 846 | 833 | 837 | -0.12% | 50,800 | 137億336万 | +2.7% |
| 01/05 | 842 | 847 | 838 | 838 | -2.22% | 32,500 | 137億1973万 | +2.7% |
| 2025 |
| 12/30 | 849 | 864 | 848 | 857 | +0.94% | 35,400 | 140億3080万 | +5.02% |
| 12/29 | 840 | 849 | 834 | 849 | +1.07% | 30,900 | 138億9982万 | +4.04% |
| 12/26 | 837 | 847 | 834 | 840 | +0.36% | 29,500 | 137億5248万 | +3.07% |
| 12/25 | 830 | 839 | 829 | 837 | +0.84% | 40,700 | 137億336万 | +2.95% |
| 12/24 | 834 | 837 | 830 | 830 | -0.84% | 20,200 | 135億8876万 | +2.34% |
| 12/23 | 841 | 846 | 835 | 837 | +0.24% | 19,900 | 137億336万 | +3.21% |
| 12/22 | 846 | 847 | 831 | 835 | -0.95% | 30,500 | 136億7062万 | +3.09% |
| 12/19 | 848 | 854 | 836 | 843 | +0.24% | 57,700 | 138億159万 | +3.95% |
| 12/18 | 821 | 842 | 813 | 841 | +2.56% | 59,300 | 137億6885万 | +3.7% |
| 12/17 | 812 | 823 | 804 | 820 | +2.89% | 87,500 | 134億2504万 | +0.99% |
| 12/16 | 791 | 804 | 780 | 797 | +0.76% | 52,000 | 130億4848万 | -1.97% |
| 12/15 | 762 | 791 | 761 | 791 | +3.81% | 52,500 | 129億5025万 | -2.94% |
| 12/12 | 755 | 765 | 755 | 762 | +0.93% | 30,800 | 124億7546万 | -6.62% |
| 12/11 | 763 | 769 | 753 | 755 | -1.05% | 53,400 | 123億6086万 | -7.81% |
| 12/10 | 761 | 766 | 758 | 763 | +0.26% | 58,100 | 124億9183万 | -7.29% |
| 12/09 | 776 | 781 | 761 | 761 | -2.31% | 61,400 | 124億5909万 | -7.98% |
| 12/08 | 773 | 783 | 760 | 779 | +0.78% | 80,900 | 127億5378万 | -6.03% |
| 12/05 | 777 | 779 | 764 | 773 | -1.53% | 103,000 | 126億5555万 | -6.76% |
| 12/04 | 792 | 793 | 781 | 785 | -1.75% | 85,400 | 128億5202万 | -5.42% |
| 12/03 | 821 | 825 | 795 | 799 | -3.39% | 93,100 | 130億8122万 | -3.73% |
| 12/02 | 839 | 842 | 827 | 827 | -1.78% | 24,300 | 135億3964万 | -0.6% |
| 12/01 | 859 | 862 | 839 | 842 | -3.11% | 43,300 | 137億8522万 | +1.2% |
| 11/28 | 854 | 869 | 854 | 869 | +1.05% | 18,000 | 142億2726万 | +4.45% |
| 11/27 | 857 | 865 | 851 | 860 | +0.94% | 31,700 | 140億7992万 | +3.49% |
| 11/26 | 839 | 859 | 839 | 852 | +0.83% | 30,300 | 139億4894万 | +2.65% |
| 11/25 | 838 | 849 | 825 | 845 | +1.81% | 70,500 | 138億3434万 | +1.81% |
| 11/21 | 790 | 830 | 786 | 830 | +4.27% | 49,300 | 135億8876万 | +0.12% |
| 11/20 | 805 | 806 | 796 | 796 | +0.25% | 18,800 | 130億3211万 | -4.1% |
| 11/19 | 802 | 810 | 790 | 794 | -1.85% | 52,300 | 129億9936万 | -4.8% |
| 11/18 | 825 | 830 | 805 | 809 | -1.94% | 47,700 | 132億4494万 | -3.23% |
| 11/17 | 850 | 854 | 825 | 825 | -2.6% | 84,900 | 135億690万 | -2.02% |
| 11/14 | 846 | 862 | 838 | 847 | -0.94% | 61,300 | 138億6708万 | +0.12% |
| 11/13 | 875 | 878 | 847 | 855 | -1.38% | 87,300 | 139億9806万 | +0.59% |
| 11/12 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 841 | 885 | 833 | 867 | +2.6% | 200,700 | 141億9452万 | +1.64% |
| 11/11 | 843 | 845 | 831 | 845 | +1.2% | 58,800 | 138億3434万 | -1.17% |
| 11/10 | 832 | 844 | 823 | 835 | -0.12% | 46,800 | 136億7062万 | -2.91% |
| 11/07 | 830 | 837 | 826 | 836 | 0% | 47,200 | 136億8699万 | -3.13% |
| 11/06 | 851 | 854 | 835 | 836 | -1.65% | 42,600 | 136億8699万 | -3.69% |
| 11/05 | 854 | 854 | 834 | 850 | -0.47% | 61,200 | 139億1620万 | -2.63% |
| 11/04 | 865 | 869 | 835 | 854 | +6.09% | 135,500 | 139億8168万 | -2.73% |
| 10/31 | 788 | 807 | 786 | 805 | +1.77% | 37,100 | 131億7946万 | -8.94% |
| 10/30 | 780 | 796 | 780 | 791 | +0.89% | 33,800 | 129億5025万 | -11.32% |
| 10/29 | 814 | 817 | 784 | 784 | -2.97% | 90,100 | 128億3564万 | -12.89% |
| 10/28 | 841 | 841 | 806 | 808 | -4.38% | 96,600 | 132億2857万 | -11.01% |
| 10/27 | 833 | 845 | 831 | 845 | +1.93% | 31,700 | 138億3434万 | -7.55% |
| 10/24 | 836 | 838 | 821 | 829 | -0.12% | 89,600 | 135億7238万 | -9.6% |
| 10/23 | 849 | 849 | 830 | 830 | -1.54% | 60,800 | 135億8876万 | -9.78% |
| 10/22 | 850 | 853 | 836 | 843 | +0.12% | 71,200 | 138億159万 | -8.47% |
| 10/21 | 842 | 856 | 833 | 842 | +0.48% | 59,400 | 137億8522万 | -8.68% |
| 10/20 | 840 | 877 | 838 | 838 | +1.09% | 134,500 | 137億1973万 | -9.01% |
| 10/17 | 855 | 862 | 822 | 829 | -4.38% | 117,300 | 135億7238万 | -9.89% |
| 10/16 | 873 | 873 | 850 | 867 | -1.48% | 169,500 | 141億9452万 | -5.76% |
| 10/15 | 860 | 880 | 847 | 880 | +2.44% | 130,500 | 144億736万 | -4.24% |
| 10/14 | 865 | 874 | 831 | 859 | -8.62% | 490,500 | 140億6354万 | -6.32% |
| 10/10 | （IR情報）17:00 2026年3月期業績予想及び配当予想の修正に関するお知らせ |
| 10/10 | 937 | 958 | 937 | 940 | +0.32% | 64,900 | 153億8968万 | +2.62% |
| 10/09 | 950 | 955 | 934 | 937 | -1.26% | 58,700 | 153億4056万 | +2.85% |
| 10/08 | 911 | 950 | 908 | 949 | +2.59% | 68,200 | 155億3702万 | +4.63% |
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。
