| 2026 |
| 03/06 | 1,005 | 1,005 | 1,004 | 1,004 | +0.1% | 900 | 36億2870万 | +0.4% |
| 03/05 | 999 | 1,003 | 998 | 1,003 | +0.1% | 1,600 | 36億2509万 | +0.4% |
| 03/04 | 1,000 | 1,002 | 999 | 1,002 | +0.1% | 2,000 | 36億2148万 | +0.3% |
| 03/03 | 1,005 | 1,005 | 1,001 | 1,001 | -0.2% | 800 | 36億1786万 | +0.3% |
| 03/02 | 1,001 | 1,004 | 1,001 | 1,003 | 0% | 1,400 | 36億2509万 | +0.5% |
| 02/27 | 1,002 | 1,003 | 1,000 | 1,003 | +0.1% | 900 | 36億2509万 | +0.5% |
| 02/26 | 998 | 1,003 | 998 | 1,002 | +0.5% | 1,600 | 36億2148万 | +0.5% |
| 02/25 | 1,001 | 1,001 | 997 | 997 | -0.4% | 1,100 | 36億340万 | +0.1% |
| 02/24 | 1,001 | 1,001 | 997 | 1,001 | +0.1% | 500 | 36億1786万 | +0.5% |
| 02/20 | 997 | 1,001 | 996 | 1,000 | +0.4% | 900 | 36億1425万 | +0.5% |
| 02/19 | 997 | 1,001 | 995 | 996 | -0.3% | 2,600 | 35億9979万 | +0.2% |
| 02/18 | 998 | 1,001 | 998 | 999 | -0.1% | 400 | 36億1063万 | +0.71% |
| 02/17 | 996 | 1,000 | 996 | 1,000 | +0.5% | 1,600 | 36億1425万 | +1.01% |
| 02/16 | 1,000 | 1,000 | 995 | 995 | -0.3% | 900 | 35億9618万 | +0.81% |
| 02/13 | 1,000 | 1,000 | 998 | 998 | -0.3% | 1,600 | 36億702万 | +1.42% |
| 02/12 | 999 | 1,001 | 999 | 1,001 | +0.1% | 800 | 36億1786万 | +1.93% |
| 02/10 | 999 | 1,000 | 998 | 1,000 | 0% | 700 | 36億1425万 | +2.25% |
| 02/09 | 1,000 | 1,000 | 998 | 1,000 | +0.2% | 2,900 | 36億1425万 | +2.56% |
| 02/06 | 1,000 | 1,002 | 996 | 998 | -0.5% | 4,200 | 36億702万 | +2.78% |
| 02/05 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 999 | 1,003 | 998 | 1,003 | +0.7% | 4,200 | 36億2509万 | +3.72% |
| 02/04 | 999 | 999 | 994 | 996 | -0.3% | 2,200 | 35億9979万 | +3.43% |
| 02/03 | 999 | 999 | 997 | 999 | +0.1% | 1,800 | 36億1063万 | +4.17% |
| 02/02 | 996 | 998 | 994 | 998 | +0.3% | 900 | 36億702万 | +4.5% |
| 01/30 | 997 | 998 | 992 | 995 | -0.1% | 1,500 | 35億9618万 | +4.52% |
| 01/29 | 994 | 996 | 986 | 996 | +0.2% | 2,700 | 35億9979万 | +5.06% |
| 01/28 | 994 | 994 | 994 | 994 | +0.2% | 400 | 35億9256万 | +5.3% |
| 01/27 | 992 | 995 | 990 | 992 | 0% | 1,200 | 35億8533万 | +5.53% |
| 01/26 | （IR情報）16:00 特別利益(投資有価証券売却益)の発生および業績予想の修正に関するお知らせ |
| 01/26 | 995 | 995 | 992 | 992 | 0% | 1,400 | 35億8533万 | +5.98% |
| 01/23 | 993 | 993 | 992 | 992 | -0.1% | 800 | 35億8533万 | +6.44% |
| 01/22 | 988 | 993 | 988 | 993 | +0.71% | 1,800 | 35億8895万 | +7% |
| 01/21 | 987 | 989 | 978 | 986 | -0.1% | 1,500 | 35億6365万 | +6.71% |
| 01/20 | 983 | 989 | 983 | 987 | +0.92% | 3,600 | 35億6726万 | +7.17% |
| 01/19 | 976 | 984 | 976 | 978 | +0.31% | 2,000 | 35億3473万 | +6.65% |
| 01/16 | 982 | 985 | 975 | 975 | -0.51% | 3,600 | 35億2389万 | +6.67% |
| 01/15 | 967 | 980 | 967 | 980 | +1.66% | 2,200 | 35億4196万 | +7.69% |
| 01/14 | 946 | 964 | 946 | 964 | +2.23% | 3,300 | 34億8413万 | +6.28% |
| 01/13 | 943 | 943 | 936 | 943 | +1.4% | 1,900 | 34億823万 | +4.31% |
| 01/09 | 927 | 930 | 923 | 930 | +1.2% | 1,700 | 33億6125万 | +3.1% |
| 01/08 | 929 | 929 | 914 | 919 | -1.18% | 2,700 | 33億2149万 | +2.11% |
| 01/07 | 912 | 930 | 911 | 930 | +1.97% | 1,800 | 33億6125万 | +3.45% |
| 01/06 | 913 | 916 | 911 | 912 | -0.11% | 3,600 | 32億9619万 | +1.56% |
| 01/05 | 911 | 913 | 905 | 913 | +1.33% | 1,500 | 32億9981万 | +1.78% |
| 2025 |
| 12/30 | 908 | 911 | 901 | 901 | -0.11% | 4,000 | 32億5644万 | +0.56% |
| 12/29 | 903 | 903 | 901 | 902 | -0.11% | 900 | 32億6005万 | +0.78% |
| 12/26 | 905 | 905 | 903 | 903 | -0.22% | 1,700 | 32億6366万 | +0.89% |
| 12/25 | 904 | 905 | 902 | 905 | +0.11% | 2,700 | 32億7089万 | +1.23% |
| 12/24 | 904 | 904 | 904 | 904 | 0% | 300 | 32億6728万 | +1.23% |
| 12/23 | 907 | 912 | 904 | 904 | -0.33% | 4,800 | 32億6728万 | +1.35% |
| 12/22 | 899 | 912 | 896 | 907 | +1.23% | 5,800 | 32億7812万 | +1.8% |
| 12/19 | （IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 12/19 | 894 | 896 | 893 | 896 | +0.22% | 700 | 32億3836万 | +0.67% |
| 12/18 | 895 | 895 | 891 | 894 | +0.34% | 1,100 | 32億3114万 | +0.45% |
| 12/17 | 898 | 898 | 891 | 891 | -0.11% | 400 | 32億2029万 | +0.11% |
| 12/16 | 895 | 895 | 891 | 892 | -0.34% | 1,700 | 32億2391万 | +0.34% |
| 12/15 | 897 | 897 | 895 | 895 | 0% | 1,700 | 32億3475万 | +0.67% |
| 12/12 | 896 | 896 | 895 | 895 | +0.11% | 1,200 | 32億3475万 | +0.67% |
| 12/11 | 894 | 894 | 888 | 894 | 0% | 900 | 32億3114万 | +0.56% |
| 12/10 | 893 | 894 | 893 | 894 | -0.22% | 600 | 32億3114万 | +0.45% |
| 12/09 | 893 | 896 | 888 | 896 | +0.67% | 800 | 32億3836万 | +0.67% |
| 12/08 | 888 | 890 | 886 | 890 | 0% | 2,100 | 32億1668万 | +0.11% |
| 12/05 | 890 | 896 | 883 | 890 | -0.11% | 1,800 | 32億1668万 | 0% |
| 12/04 | 885 | 891 | 884 | 891 | +0.11% | 2,400 | 32億2029万 | +0.11% |
| 12/03 | 890 | 902 | 890 | 890 | -0.56% | 1,400 | 32億1668万 | 0% |
| 12/02 | 900 | 903 | 888 | 895 | -0.56% | 2,800 | 32億3475万 | +0.45% |
| 12/01 | 900 | 900 | 895 | 900 | +0.11% | 1,100 | 32億5282万 | +1.01% |
| 11/28 | 895 | 899 | 889 | 899 | +0.9% | 1,800 | 32億4921万 | +0.9% |
| 11/27 | 883 | 891 | 882 | 891 | +1.14% | 1,000 | 32億2029万 | 0% |
| 11/26 | 885 | 889 | 879 | 881 | -0.45% | 5,600 | 31億8415万 | -1.23% |
| 11/25 | 882 | 894 | 882 | 885 | +0.34% | 3,200 | 31億9861万 | -0.78% |
| 11/21 | 883 | 890 | 880 | 882 | +0.11% | 2,800 | 31億8777万 | -1.23% |
| 11/20 | 882 | 885 | 881 | 881 | -0.11% | 1,100 | 31億8415万 | -1.45% |
| 11/19 | 885 | 885 | 882 | 882 | 0% | 700 | 31億8777万 | -1.45% |
| 11/18 | 884 | 884 | 882 | 882 | -0.11% | 1,500 | 31億8777万 | -1.56% |
| 11/17 | 894 | 894 | 883 | 883 | +0.11% | 2,700 | 31億9138万 | -1.56% |
| 11/14 | 896 | 896 | 882 | 882 | -0.11% | 1,300 | 31億8777万 | -1.78% |
| 11/13 | 885 | 885 | 883 | 883 | -1.45% | 3,700 | 31億9138万 | -1.78% |
| 11/12 | 886 | 896 | 886 | 896 | +1.01% | 2,200 | 32億3836万 | -0.44% |
| 11/11 | 890 | 898 | 887 | 887 | -0.67% | 2,900 | 32億584万 | -1.44% |
| 11/10 | 888 | 893 | 888 | 893 | +0.22% | 1,600 | 32億2752万 | -0.89% |
| 11/07 | （IR情報）13:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 891 | 899 | 891 | 891 | -0.45% | 2,000 | 32億2029万 | -1.11% |
| 11/06 | 895 | 903 | 895 | 895 | -0.56% | 2,300 | 32億3475万 | -0.78% |
| 11/05 | 893 | 900 | 889 | 900 | +0.78% | 2,200 | 32億5282万 | -0.22% |
| 11/04 | 895 | 904 | 892 | 893 | -0.22% | 4,400 | 32億2752万 | -1.11% |
| 10/31 | 896 | 902 | 895 | 895 | -0.22% | 1,600 | 32億3475万 | -1% |
| 10/30 | 897 | 897 | 897 | 897 | -0.33% | 300 | 32億4198万 | -0.77% |
| 10/29 | 896 | 900 | 896 | 900 | +0.33% | 500 | 32億5282万 | -0.55% |
| 10/28 | 903 | 903 | 897 | 897 | -0.44% | 1,200 | 32億4198万 | -0.88% |
| 10/27 | 900 | 907 | 900 | 901 | +0.11% | 1,000 | 32億5644万 | -0.55% |
| 10/24 | （IR情報）16:00 特別利益(投資有価証券売却益)の発生および業績予想の修正に関するお知らせ |
| 10/24 | 901 | 901 | 900 | 900 | 0% | 500 | 32億5282万 | -0.66% |
| 10/23 | 900 | 900 | 899 | 900 | -0.11% | 800 | 32億5282万 | -0.77% |
| 10/22 | 902 | 909 | 900 | 901 | -0.11% | 2,000 | 32億5644万 | -0.77% |
| 10/21 | 910 | 910 | 902 | 902 | +0.22% | 700 | 32億6005万 | -0.66% |
| 10/20 | 904 | 904 | 900 | 900 | -0.44% | 1,600 | 32億5282万 | -0.88% |
| 10/17 | 905 | 905 | 901 | 904 | +0.11% | 800 | 32億6728万 | -0.55% |
| 10/16 | 909 | 909 | 902 | 903 | -0.33% | 300 | 32億6366万 | -0.66% |
| 10/15 | 901 | 906 | 901 | 906 | +0.55% | 2,500 | 32億7451万 | -0.22% |
| 10/14 | 904 | 904 | 901 | 901 | -0.55% | 1,100 | 32億5644万 | -0.77% |
| 10/10 | 907 | 907 | 906 | 906 | -0.11% | 300 | 32億7451万 | -0.11% |
| 10/09 | 914 | 916 | 907 | 907 | -0.77% | 1,000 | 32億7812万 | 0% |
| 10/08 | 908 | 915 | 908 | 914 | +0.11% | 800 | 33億342万 | +0.77% |
| 10/07 | 903 | 913 | 903 | 913 | +1.11% | 600 | 32億9981万 | +0.77% |
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。
