| 2026 |
| 03/06 | 418 | 434 | 411 | 426 | +0.71% | 26,600 | 50億5116万 | -4.91% |
| 03/05 | 421 | 426 | 421 | 423 | +3.93% | 17,100 | 50億1559万 | -6% |
| 03/04 | 409 | 418 | 405 | 407 | -2.4% | 12,600 | 48億2588万 | -9.96% |
| 03/03 | 441 | 443 | 417 | 417 | -5.01% | 32,100 | 49億4445万 | -8.15% |
| 03/02 | 439 | 444 | 438 | 439 | -3.09% | 16,600 | 52億531万 | -3.94% |
| 02/27 | 446 | 456 | 443 | 453 | +1.34% | 24,700 | 53億7131万 | -1.09% |
| 02/26 | 440 | 448 | 439 | 447 | +1.82% | 20,400 | 53億16万 | -2.61% |
| 02/25 | 440 | 440 | 433 | 439 | +0.69% | 5,900 | 52億531万 | -4.57% |
| 02/24 | 429 | 440 | 429 | 436 | +0.69% | 13,900 | 51億6973万 | -5.42% |
| 02/20 | 441 | 441 | 432 | 433 | -2.48% | 19,900 | 51億3416万 | -6.48% |
| 02/19 | 441 | 449 | 434 | 444 | +1.14% | 11,500 | 52億6459万 | -4.31% |
| 02/18 | 435 | 449 | 435 | 439 | -0.23% | 31,000 | 52億531万 | -5.59% |
| 02/17 | 437 | 445 | 437 | 440 | +0.46% | 43,200 | 52億1716万 | -5.58% |
| 02/16 | （IR情報）16:00 人事異動に関するお知らせ |
| 02/16 | 439 | 443 | 426 | 438 | -0.23% | 46,500 | 51億9345万 | -6.01% |
| 02/13 | 439 | 448 | 429 | 439 | -1.57% | 63,500 | 52億531万 | -6% |
| 02/12 | 446 | 448 | 439 | 446 | -0.45% | 51,100 | 52億8831万 | -4.5% |
| 02/10 | 453 | 455 | 439 | 448 | +0.45% | 48,300 | 53億1202万 | -4.27% |
| 02/09 | 451 | 453 | 426 | 446 | -9.72% | 239,200 | 52億8831万 | -4.7% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 494 | 501 | 483 | 494 | +0.61% | 42,900 | 58億5745万 | +5.56% |
| 02/05 | 487 | 493 | 479 | 491 | +1.66% | 18,800 | 58億2188万 | +5.36% |
| 02/04 | 481 | 484 | 475 | 483 | +0.42% | 10,900 | 57億2702万 | +4.09% |
| 02/03 | 470 | 481 | 466 | 481 | +3.22% | 19,300 | 57億331万 | +4.11% |
| 02/02 | 466 | 472 | 463 | 466 | 0% | 10,600 | 55億2545万 | +1.3% |
| 01/30 | 474 | 474 | 463 | 466 | -0.64% | 8,100 | 55億2545万 | +1.53% |
| 01/29 | 466 | 470 | 457 | 469 | +0.86% | 15,000 | 55億6102万 | +2.63% |
| 01/28 | 470 | 472 | 465 | 465 | -1.48% | 5,900 | 55億1359万 | +2.2% |
| 01/27 | 466 | 476 | 463 | 472 | +1.07% | 24,400 | 55億9659万 | +3.96% |
| 01/26 | 476 | 476 | 462 | 467 | -2.51% | 27,500 | 55億3731万 | +3.55% |
| 01/23 | 473 | 481 | 469 | 479 | +1.7% | 32,700 | 56億7959万 | +6.44% |
| 01/22 | 473 | 482 | 469 | 471 | -0.21% | 24,400 | 55億8474万 | +5.13% |
| 01/21 | 465 | 472 | 457 | 472 | -0.21% | 44,200 | 55億9659万 | +5.59% |
| 01/20 | 473 | 475 | 467 | 473 | +0.42% | 26,100 | 56億845万 | +6.29% |
| 01/19 | 477 | 477 | 471 | 471 | -1.46% | 21,900 | 55億8474万 | +6.08% |
| 01/16 | 467 | 480 | 467 | 478 | +2.8% | 64,700 | 56億6774万 | +7.9% |
| 01/15 | 458 | 465 | 458 | 465 | +1.31% | 8,200 | 55億1359万 | +5.44% |
| 01/14 | 461 | 465 | 455 | 459 | -0.43% | 24,700 | 54億4245万 | +4.32% |
| 01/13 | 461 | 465 | 453 | 461 | +1.77% | 27,200 | 54億6616万 | +4.77% |
| 01/09 | 450 | 458 | 450 | 453 | +0.67% | 12,100 | 53億7131万 | +2.95% |
| 01/08 | 457 | 463 | 450 | 450 | -1.53% | 27,400 | 53億3574万 | +2.27% |
| 01/07 | 460 | 462 | 453 | 457 | -2.35% | 52,900 | 54億1874万 | +3.39% |
| 01/06 | 456 | 470 | 450 | 468 | +3.31% | 66,600 | 55億4916万 | +5.41% |
| 01/05 | 442 | 453 | 440 | 453 | +2.95% | 72,500 | 53億7131万 | +1.8% |
| 2025 |
| 12/30 | 440 | 442 | 433 | 440 | -0.68% | 33,100 | 52億1716万 | -1.35% |
| 12/29 | 446 | 450 | 440 | 443 | -0.89% | 34,300 | 52億5273万 | -0.67% |
| 12/26 | 432 | 453 | 432 | 447 | +3.71% | 108,000 | 53億16万 | +0.22% |
| 12/25 | 430 | 436 | 424 | 431 | +0.7% | 18,900 | 51億1045万 | -3.36% |
| 12/24 | 429 | 436 | 422 | 428 | 0% | 30,300 | 50億7488万 | -4.04% |
| 12/23 | 425 | 429 | 420 | 428 | +1.18% | 18,400 | 50億7488万 | -3.82% |
| 12/22 | 422 | 425 | 419 | 423 | -0.94% | 27,600 | 50億1559万 | -4.73% |
| 12/19 | 420 | 429 | 416 | 427 | +1.18% | 15,400 | 50億6302万 | -3.83% |
| 12/18 | 421 | 422 | 420 | 422 | +0.24% | 4,000 | 50億373万 | -4.95% |
| 12/17 | 423 | 427 | 420 | 421 | -0.47% | 8,800 | 49億9188万 | -4.97% |
| 12/16 | 430 | 435 | 420 | 423 | -2.98% | 33,600 | 50億1559万 | -4.51% |
| 12/15 | 433 | 443 | 431 | 436 | -0.46% | 28,400 | 51億6973万 | -1.36% |
| 12/12 | 446 | 448 | 438 | 438 | 0% | 75,500 | 51億9345万 | 0% |
| 12/11 | 450 | 453 | 435 | 438 | -1.57% | 16,600 | 51億9345万 | +0.92% |
| 12/10 | 440 | 451 | 440 | 445 | +2.06% | 27,500 | 52億7645万 | +3.49% |
| 12/09 | 433 | 437 | 433 | 436 | -0.46% | 13,700 | 51億6973万 | +2.35% |
| 12/08 | 437 | 444 | 435 | 438 | -1.57% | 26,300 | 51億9345万 | +3.55% |
| 12/05 | 456 | 460 | 445 | 445 | -2.41% | 17,200 | 52億7645万 | +6.21% |
| 12/04 | 454 | 459 | 453 | 456 | +0.44% | 10,000 | 54億688万 | +9.88% |
| 12/03 | 456 | 464 | 448 | 454 | -0.44% | 30,000 | 53億8316万 | +10.73% |
| 12/02 | 491 | 491 | 450 | 456 | -7.32% | 63,500 | 54億688万 | +12.59% |
| 12/01 | 515 | 515 | 484 | 492 | -3.72% | 33,000 | 58億3374万 | +22.69% |
| 11/28 | 501 | 516 | 480 | 511 | +2.2% | 67,400 | 60億5902万 | +29.37% |
| 11/27 | 476 | 500 | 463 | 500 | +5.04% | 107,700 | 59億2860万 | +28.87% |
| 11/26 | 440 | 478 | 435 | 476 | +7.69% | 61,100 | 56億4402万 | +24.61% |
| 11/25 | 442 | 456 | 432 | 442 | -0.45% | 34,700 | 52億4088万 | +17.24% |
| 11/21 | 423 | 465 | 421 | 444 | +3.02% | 72,000 | 52億6459万 | +19.35% |
| 11/20 | 449 | 449 | 409 | 431 | -4.01% | 148,300 | 51億1045万 | +17.12% |
| 11/19 | 399 | 462 | 398 | 449 | +14.83% | 326,400 | 53億2388万 | +23.01% |
| 11/18 | 410 | 412 | 382 | 391 | -5.33% | 57,900 | 46億3616万 | +8.61% |
| 11/17 | 431 | 431 | 404 | 413 | -3.05% | 29,000 | 48億9702万 | +15.04% |
| 11/14 | 421 | 432 | 412 | 426 | +1.91% | 61,400 | 50億5116万 | +19.66% |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算説明会及び事前質問受付に関するお知らせ |
| 11/13 | 411 | 428 | 405 | 418 | +3.47% | 64,700 | 49億5630万 | +18.41% |
| 11/12 | 400 | 408 | 398 | 404 | -0.25% | 47,200 | 47億9030万 | +15.1% |
| 11/11 | 404 | 414 | 391 | 405 | -1.7% | 161,700 | 48億216万 | +16.05% |
| 11/10 | 396 | 418 | 381 | 412 | +21.18% | 1,037,100 | 48億8516万 | +18.73% |
| 11/07 | （IR情報）16:00 海外連結子会社の清算結了(特別利益の計上)及び2026年3月期第2四半期連結業績予想と実績値との差異並びに通期連結業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算補足資料 |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信 |
| 11/07 | 341 | 345 | 338 | 340 | 0% | 5,000 | 40億3144万 | -1.16% |
| 11/06 | 337 | 340 | 337 | 340 | +0.89% | 4,300 | 40億3144万 | -1.45% |
| 11/05 | 347 | 347 | 337 | 337 | -2.6% | 3,800 | 39億9587万 | -2.32% |
| 11/04 | 342 | 346 | 342 | 346 | +1.47% | 4,600 | 41億259万 | 0% |
| 10/31 | 345 | 345 | 340 | 341 | -0.29% | 2,300 | 40億4330万 | -1.45% |
| 10/30 | 338 | 344 | 338 | 342 | +1.48% | 11,600 | 40億5516万 | -1.44% |
| 10/29 | 337 | 337 | 335 | 337 | 0% | 1,300 | 39億9587万 | -2.88% |
| 10/28 | 338 | 341 | 337 | 337 | -1.75% | 8,000 | 39億9587万 | -3.16% |
| 10/27 | 345 | 345 | 342 | 343 | -0.58% | 3,100 | 40億6701万 | -1.72% |
| 10/24 | 345 | 345 | 344 | 345 | +0.29% | 2,000 | 40億9073万 | -1.43% |
| 10/23 | 345 | 345 | 344 | 344 | -0.29% | 200 | 40億7887万 | -1.71% |
| 10/22 | 348 | 348 | 344 | 345 | +0.88% | 4,700 | 40億9073万 | -1.71% |
| 10/21 | 343 | 343 | 342 | 342 | -0.29% | 600 | 40億5516万 | -2.56% |
| 10/20 | 340 | 343 | 339 | 343 | +2.08% | 3,800 | 40億6701万 | -2.56% |
| 10/17 | 343 | 343 | 336 | 336 | -2.33% | 1,900 | 39億8401万 | -4.82% |
| 10/16 | 338 | 344 | 338 | 344 | +1.78% | 1,900 | 40億7887万 | -2.55% |
| 10/15 | 339 | 340 | 334 | 338 | 0% | 2,600 | 40億773万 | -4.52% |
| 10/14 | 340 | 342 | 332 | 338 | -2.59% | 12,100 | 40億773万 | -4.79% |
| 10/10 | 353 | 353 | 346 | 347 | -1.98% | 8,700 | 41億1444万 | -2.25% |
| 10/09 | 354 | 355 | 354 | 354 | 0% | 3,800 | 41億9744万 | -0.28% |
| 10/08 | 359 | 359 | 352 | 354 | -1.12% | 4,700 | 41億9744万 | -0.28% |
| 10/07 | 361 | 361 | 357 | 358 | -1.1% | 2,600 | 42億4487万 | +0.85% |
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。
