| 2026 |
| 03/06 | 175 | 175 | 173 | 175 | +0.57% | 35,000 | 46億3161万 | -1.13% |
| 03/05 | 174 | 176 | 170 | 174 | +2.35% | 112,100 | 46億514万 | -1.69% |
| 03/04 | 173 | 173 | 168 | 170 | -1.73% | 129,400 | 44億9928万 | -3.95% |
| 03/03 | 177 | 178 | 173 | 173 | -2.26% | 104,400 | 45億7868万 | -2.26% |
| 03/02 | 177 | 179 | 175 | 177 | -0.56% | 106,300 | 46億8454万 | -0.56% |
| 02/27 | 178 | 179 | 176 | 178 | +0.56% | 46,100 | 47億1101万 | 0% |
| 02/26 | 178 | 178 | 175 | 177 | +0.57% | 41,100 | 46億8454万 | -0.56% |
| 02/25 | 175 | 177 | 175 | 176 | +0.57% | 24,700 | 46億5808万 | -1.12% |
| 02/24 | 175 | 176 | 173 | 175 | 0% | 60,000 | 46億3161万 | -2.23% |
| 02/20 | 175 | 178 | 174 | 175 | -0.57% | 48,900 | 46億3161万 | -2.23% |
| 02/19 | 179 | 179 | 176 | 176 | -0.56% | 56,200 | 46億5808万 | -1.68% |
| 02/18 | 179 | 180 | 177 | 177 | -1.12% | 31,600 | 46億8454万 | -1.67% |
| 02/17 | 179 | 180 | 176 | 179 | +1.13% | 45,700 | 47億3747万 | -0.56% |
| 02/16 | 177 | 178 | 174 | 177 | +2.91% | 62,800 | 46億8454万 | -1.67% |
| 02/13 | 176 | 177 | 169 | 172 | -3.91% | 153,900 | 45億5221万 | -4.44% |
| 02/12 | （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) |
| 02/12 | 181 | 185 | 179 | 179 | -0.56% | 152,500 | 47億3747万 | -1.1% |
| 02/10 | 178 | 181 | 178 | 180 | +1.12% | 47,200 | 47億6394万 | -0.55% |
| 02/09 | 179 | 179 | 177 | 178 | 0% | 42,900 | 47億1101万 | -1.66% |
| 02/06 | 181 | 181 | 178 | 178 | -1.66% | 30,000 | 47億1101万 | -1.66% |
| 02/05 | 180 | 182 | 179 | 181 | +0.56% | 34,800 | 47億9041万 | +0.56% |
| 02/04 | 178 | 182 | 178 | 180 | +0.56% | 24,000 | 47億6394万 | 0% |
| 02/03 | 176 | 180 | 176 | 179 | +1.7% | 38,700 | 47億3747万 | -0.56% |
| 02/02 | 180 | 180 | 176 | 176 | -1.12% | 30,200 | 46億5808万 | -1.68% |
| 01/30 | 178 | 178 | 176 | 178 | +1.14% | 24,500 | 47億1101万 | -0.56% |
| 01/29 | 179 | 179 | 175 | 176 | -1.68% | 53,200 | 46億5808万 | -1.68% |
| 01/28 | 179 | 180 | 178 | 179 | 0% | 30,500 | 47億3747万 | 0% |
| 01/27 | （IR情報）15:30 当社ホームページリニューアルに関するお知らせ |
| 01/27 | 178 | 180 | 178 | 179 | +0.56% | 22,500 | 47億3747万 | +0.56% |
| 01/26 | 181 | 181 | 178 | 178 | -1.66% | 79,700 | 47億1101万 | 0% |
| 01/23 | 181 | 182 | 180 | 181 | -0.55% | 127,500 | 47億9041万 | +1.69% |
| 01/22 | 183 | 183 | 182 | 182 | -0.55% | 67,900 | 48億1687万 | +2.82% |
| 01/21 | 182 | 184 | 182 | 183 | -0.54% | 39,500 | 48億4334万 | +3.39% |
| 01/20 | 182 | 184 | 181 | 184 | +1.1% | 30,200 | 48億6981万 | +4.55% |
| 01/19 | 184 | 184 | 180 | 182 | -1.09% | 63,200 | 48億1687万 | +4% |
| 01/16 | 185 | 185 | 183 | 184 | -0.54% | 63,800 | 48億6981万 | +5.14% |
| 01/15 | 184 | 188 | 181 | 185 | +1.09% | 145,600 | 48億9627万 | +6.32% |
| 01/14 | 180 | 183 | 180 | 183 | +1.67% | 52,700 | 48億4334万 | +5.78% |
| 01/13 | 185 | 185 | 180 | 180 | -1.1% | 65,500 | 47億6394万 | +4.05% |
| 01/09 | 183 | 183 | 179 | 182 | -0.55% | 67,600 | 48億1687万 | +5.81% |
| 01/08 | 186 | 186 | 181 | 183 | -0.54% | 72,600 | 48億4334万 | +7.02% |
| 01/07 | 185 | 187 | 183 | 184 | -0.54% | 82,900 | 48億6981万 | +8.24% |
| 01/06 | 180 | 185 | 178 | 185 | +3.93% | 97,900 | 48億9627万 | +9.47% |
| 01/05 | 178 | 179 | 176 | 178 | +1.14% | 69,800 | 47億1101万 | +5.95% |
| 2025 |
| 12/30 | 175 | 177 | 174 | 176 | +1.15% | 49,300 | 46億5808万 | +5.39% |
| 12/29 | 173 | 175 | 172 | 174 | +1.16% | 67,600 | 46億514万 | +4.82% |
| 12/26 | 171 | 172 | 170 | 172 | +0.58% | 35,800 | 45億5221万 | +3.61% |
| 12/25 | 171 | 172 | 170 | 171 | +0.59% | 38,400 | 45億2574万 | +3.64% |
| 12/24 | 172 | 172 | 170 | 170 | 0% | 43,500 | 44億9928万 | +3.66% |
| 12/23 | 172 | 172 | 170 | 170 | -0.58% | 46,400 | 44億9928万 | +3.66% |
| 12/22 | 171 | 171 | 170 | 171 | +1.18% | 50,500 | 45億2574万 | +4.91% |
| 12/19 | 170 | 170 | 168 | 169 | -0.59% | 34,300 | 44億7281万 | +4.32% |
| 12/18 | 169 | 170 | 168 | 170 | 0% | 52,000 | 44億9928万 | +4.94% |
| 12/17 | 172 | 172 | 169 | 170 | -0.58% | 56,500 | 44億9928万 | +5.59% |
| 12/16 | 171 | 172 | 171 | 171 | -0.58% | 47,800 | 45億2574万 | +6.21% |
| 12/15 | 171 | 172 | 169 | 172 | +2.38% | 80,700 | 45億5221万 | +7.5% |
| 12/12 | 169 | 169 | 168 | 168 | +0.6% | 39,600 | 44億4634万 | +5% |
| 12/11 | 168 | 169 | 167 | 167 | 0% | 65,800 | 44億1988万 | +5.03% |
| 12/10 | 168 | 169 | 167 | 167 | -1.18% | 53,500 | 44億1988万 | +5.03% |
| 12/09 | 170 | 171 | 168 | 169 | -0.59% | 67,700 | 44億7281万 | +6.29% |
| 12/08 | 170 | 171 | 166 | 170 | +3.03% | 155,100 | 44億9928万 | +7.59% |
| 12/05 | 166 | 166 | 161 | 165 | -1.2% | 130,100 | 43億6695万 | +5.1% |
| 12/04 | 163 | 167 | 162 | 167 | +3.73% | 180,300 | 44億1988万 | +6.37% |
| 12/03 | 160 | 162 | 157 | 161 | +2.55% | 129,800 | 42億6108万 | +2.55% |
| 12/02 | 159 | 159 | 156 | 157 | 0% | 37,000 | 41億5521万 | +0.64% |
| 12/01 | 158 | 159 | 157 | 157 | -0.63% | 41,900 | 41億5521万 | +0.64% |
| 11/28 | 158 | 159 | 157 | 158 | 0% | 34,400 | 41億8168万 | +1.28% |
| 11/27 | 157 | 159 | 157 | 158 | -0.63% | 57,200 | 41億8168万 | +1.28% |
| 11/26 | 159 | 159 | 157 | 159 | +1.27% | 33,500 | 42億815万 | +1.92% |
| 11/25 | 159 | 159 | 157 | 157 | +1.29% | 53,800 | 41億5521万 | +0.64% |
| 11/21 | 155 | 157 | 155 | 155 | -0.64% | 24,100 | 41億228万 | -0.64% |
| 11/20 | 156 | 156 | 154 | 156 | +1.3% | 22,500 | 41億2875万 | 0% |
| 11/19 | 154 | 157 | 154 | 154 | 0% | 24,300 | 40億7582万 | -1.28% |
| 11/18 | 155 | 156 | 153 | 154 | 0% | 51,600 | 40億7582万 | -1.28% |
| 11/17 | 156 | 158 | 154 | 154 | 0% | 76,900 | 40億7582万 | -1.28% |
| 11/14 | 155 | 156 | 153 | 154 | -3.75% | 110,400 | 40億7582万 | -1.28% |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 158 | 160 | 156 | 160 | +1.91% | 122,800 | 42億3461万 | +2.56% |
| 11/12 | 157 | 158 | 156 | 157 | -0.63% | 27,400 | 41億5521万 | +1.29% |
| 11/11 | 157 | 159 | 156 | 158 | +0.64% | 50,400 | 41億8168万 | +1.94% |
| 11/10 | 157 | 158 | 155 | 157 | +1.29% | 46,600 | 41億5521万 | +1.29% |
| 11/07 | 157 | 157 | 155 | 155 | -2.52% | 13,600 | 41億228万 | 0% |
| 11/06 | 158 | 159 | 154 | 159 | +1.27% | 51,000 | 42億815万 | +2.58% |
| 11/05 | 158 | 158 | 155 | 157 | -0.63% | 18,700 | 41億5521万 | +1.29% |
| 11/04 | 156 | 159 | 155 | 158 | +1.94% | 68,200 | 41億8168万 | +1.94% |
| 10/31 | 156 | 157 | 155 | 155 | 0% | 19,800 | 41億228万 | 0% |
| 10/30 | 155 | 156 | 153 | 155 | 0% | 10,400 | 41億228万 | 0% |
| 10/29 | 156 | 156 | 154 | 155 | 0% | 20,800 | 41億228万 | 0% |
| 10/28 | 156 | 156 | 153 | 155 | -0.64% | 52,900 | 41億228万 | -0.64% |
| 10/27 | 156 | 157 | 155 | 156 | +0.65% | 21,600 | 41億2875万 | 0% |
| 10/24 | 156 | 156 | 154 | 155 | -0.64% | 12,000 | 41億228万 | -0.64% |
| 10/23 | 156 | 156 | 154 | 156 | 0% | 15,500 | 41億2875万 | 0% |
| 10/22 | 155 | 156 | 152 | 156 | +1.3% | 67,200 | 41億2875万 | 0% |
| 10/21 | 153 | 154 | 152 | 154 | +0.65% | 72,400 | 40億7582万 | -1.28% |
| 10/20 | 155 | 155 | 153 | 153 | -0.65% | 13,400 | 40億4935万 | -1.92% |
| 10/17 | 154 | 156 | 153 | 154 | 0% | 16,200 | 40億7582万 | -1.28% |
| 10/16 | 155 | 155 | 153 | 154 | 0% | 17,500 | 40億7582万 | -1.28% |
| 10/15 | 155 | 155 | 153 | 154 | +0.65% | 10,100 | 40億7582万 | -1.28% |
| 10/14 | 150 | 155 | 150 | 153 | -1.29% | 122,400 | 40億4935万 | -1.92% |
| 10/10 | 155 | 156 | 155 | 155 | 0% | 12,000 | 41億228万 | -0.64% |
| 10/09 | 155 | 156 | 155 | 155 | 0% | 15,500 | 41億228万 | -0.64% |
| 10/08 | 156 | 157 | 155 | 155 | -0.64% | 14,500 | 41億228万 | -0.64% |
| 10/07 | 156 | 157 | 155 | 156 | +0.65% | 17,800 | 41億2875万 | 0% |
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。
