| 2026 |
| 03/06 | 554 | 557 | 554 | 557 | 0% | 2,900 | 38億9844万 | -6.7% |
| 03/05 | 555 | 560 | 552 | 557 | +1.64% | 10,300 | 38億9844万 | -7.48% |
| 03/04 | 552 | 572 | 548 | 548 | -2.49% | 15,900 | 38億3545万 | -9.87% |
| 03/03 | 580 | 580 | 556 | 562 | -2.09% | 11,600 | 39億3343万 | -8.32% |
| 03/02 | 571 | 575 | 571 | 574 | -0.17% | 2,000 | 40億1742万 | -7.12% |
| 02/27 | 575 | 579 | 573 | 575 | +0.17% | 7,800 | 40億2442万 | -7.56% |
| 02/26 | 579 | 582 | 570 | 574 | +0.88% | 8,600 | 40億1742万 | -8.16% |
| 02/25 | 593 | 593 | 567 | 569 | -3.23% | 12,300 | 39億8243万 | -9.54% |
| 02/24 | 596 | 596 | 585 | 588 | -0.51% | 10,400 | 41億1541万 | -6.96% |
| 02/20 | 583 | 601 | 583 | 591 | +1.55% | 15,500 | 41億3640万 | -6.78% |
| 02/19 | 581 | 582 | 579 | 582 | +0.34% | 24,900 | 40億7341万 | -8.2% |
| 02/18 | 573 | 580 | 573 | 580 | +1.22% | 2,900 | 40億5942万 | -8.52% |
| 02/17 | 568 | 574 | 565 | 573 | +0.17% | 8,800 | 40億1042万 | -9.62% |
| 02/16 | 595 | 595 | 553 | 572 | -5.45% | 50,000 | 40億342万 | -9.78% |
| 02/13 | （IR情報）15:30 東京証券取引所スタンダード市場への市場区分変更申請に向けた準備に関するお知らせ |
| 02/13 | 607 | 613 | 605 | 605 | -0.66% | 9,300 | 42億3439万 | -4.57% |
| 02/12 | 616 | 621 | 607 | 609 | -1.3% | 19,600 | 42億6239万 | -3.94% |
| 02/10 | 616 | 618 | 614 | 617 | -0.16% | 2,400 | 43億1838万 | -2.53% |
| 02/09 | 622 | 626 | 617 | 618 | +0.82% | 15,300 | 43億2538万 | -2.06% |
| 02/06 | 620 | 621 | 603 | 613 | -2.7% | 37,000 | 42億9038万 | -2.54% |
| 02/05 | 625 | 630 | 625 | 630 | -0.79% | 5,300 | 44億937万 | +0.32% |
| 02/04 | 630 | 636 | 625 | 635 | 0% | 19,500 | 44億4436万 | +1.44% |
| 02/03 | 640 | 640 | 630 | 635 | -0.78% | 15,400 | 44億4436万 | +1.76% |
| 02/02 | 662 | 662 | 626 | 640 | -4.48% | 66,300 | 44億7936万 | +3.06% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | （IR情報）15:30 特別損失の計上及び業績予想の修正に関するお知らせ |
| 01/30 | 655 | 672 | 655 | 670 | +1.67% | 32,400 | 46億8933万 | +8.41% |
| 01/29 | 676 | 678 | 627 | 659 | -3.23% | 29,300 | 46億1234万 | +7.5% |
| 01/28 | 693 | 693 | 673 | 681 | -1.87% | 8,900 | 47億6631万 | +11.82% |
| 01/27 | 681 | 695 | 677 | 694 | +0.87% | 12,600 | 48億5730万 | +15.09% |
| 01/26 | 683 | 690 | 681 | 688 | +1.18% | 16,100 | 48億1531万 | +15.05% |
| 01/23 | 672 | 684 | 659 | 680 | +1.64% | 24,000 | 47億5932万 | +14.86% |
| 01/22 | 674 | 690 | 663 | 669 | +0.75% | 27,800 | 46億8233万 | +13.97% |
| 01/21 | 660 | 668 | 653 | 664 | +1.07% | 17,100 | 46億4733万 | +13.89% |
| 01/20 | 652 | 666 | 651 | 657 | +0.31% | 7,100 | 45億9834万 | +13.67% |
| 01/19 | 639 | 683 | 634 | 655 | +5.48% | 50,400 | 45億8434万 | +14.11% |
| 01/16 | 592 | 627 | 592 | 621 | +4.9% | 41,300 | 43億4637万 | +8.76% |
| 01/15 | 584 | 600 | 584 | 592 | +1.2% | 9,100 | 41億4340万 | +4.23% |
| 01/14 | 575 | 588 | 575 | 585 | +1.39% | 12,000 | 40億9441万 | +3.17% |
| 01/13 | 595 | 595 | 570 | 577 | -1.2% | 11,800 | 40億3842万 | +1.94% |
| 01/09 | 586 | 591 | 566 | 584 | 0% | 7,900 | 40億8741万 | +3% |
| 01/08 | 590 | 592 | 582 | 584 | -0.17% | 1,900 | 40億8741万 | +3.18% |
| 01/07 | 583 | 588 | 580 | 585 | +0.34% | 10,300 | 40億9441万 | +3.36% |
| 01/06 | 583 | 585 | 580 | 583 | +0.69% | 8,700 | 40億8041万 | +3% |
| 01/05 | 577 | 579 | 569 | 579 | +0.35% | 6,400 | 40億5242万 | +2.3% |
| 2025 |
| 12/30 | 576 | 583 | 562 | 577 | +0.17% | 9,400 | 40億3842万 | +1.94% |
| 12/29 | 584 | 584 | 570 | 576 | -0.17% | 7,900 | 40億3142万 | +1.95% |
| 12/26 | 580 | 580 | 575 | 577 | -0.52% | 1,500 | 40億3842万 | +2.12% |
| 12/25 | 573 | 581 | 568 | 580 | +1.22% | 30,100 | 40億5942万 | +2.65% |
| 12/24 | 555 | 573 | 554 | 573 | +3.62% | 13,700 | 40億1042万 | +1.6% |
| 12/23 | 548 | 555 | 548 | 553 | +0.91% | 10,500 | 38億7044万 | -2.12% |
| 12/22 | 559 | 559 | 548 | 548 | -0.72% | 20,800 | 38億3545万 | -3.18% |
| 12/19 | 550 | 562 | 550 | 552 | +0.18% | 6,900 | 38億6344万 | -2.82% |
| 12/18 | 553 | 553 | 551 | 551 | -0.36% | 5,100 | 38億5644万 | -3.33% |
| 12/17 | 556 | 556 | 553 | 553 | -0.36% | 5,100 | 38億7044万 | -3.15% |
| 12/16 | 555 | 557 | 553 | 555 | +0.36% | 8,600 | 38億8444万 | -3.14% |
| 12/15 | 553 | 555 | 553 | 553 | +0.18% | 2,200 | 38億7044万 | -3.49% |
| 12/12 | 555 | 559 | 551 | 552 | -0.72% | 8,400 | 38億6344万 | -3.66% |
| 12/11 | 570 | 570 | 556 | 556 | -0.71% | 7,000 | 38億9144万 | -3.14% |
| 12/10 | 561 | 566 | 560 | 560 | -0.18% | 9,900 | 39億1944万 | -2.61% |
| 12/09 | 557 | 566 | 557 | 561 | +0.54% | 22,500 | 39億2643万 | -2.6% |
| 12/08 | 563 | 564 | 557 | 558 | -1.41% | 21,200 | 39億544万 | -3.29% |
| 12/05 | 564 | 569 | 562 | 566 | -0.53% | 4,500 | 39億6143万 | -1.91% |
| 12/04 | 579 | 579 | 569 | 569 | -1.56% | 6,200 | 39億8243万 | -1.22% |
| 12/03 | 578 | 578 | 574 | 578 | -0.34% | 6,300 | 40億4542万 | +0.35% |
| 12/02 | 584 | 584 | 575 | 580 | +0.52% | 6,000 | 40億5942万 | +0.69% |
| 12/01 | 590 | 590 | 577 | 577 | -1.2% | 2,100 | 40億3842万 | +0.35% |
| 11/28 | 582 | 585 | 577 | 584 | +2.1% | 37,900 | 40億8741万 | +1.57% |
| 11/27 | 575 | 576 | 572 | 572 | -1.38% | 1,700 | 40億342万 | -0.52% |
| 11/26 | 573 | 581 | 571 | 580 | +1.4% | 2,900 | 40億5942万 | +0.69% |
| 11/25 | 565 | 572 | 563 | 572 | +1.78% | 7,000 | 40億342万 | -0.69% |
| 11/21 | 561 | 565 | 553 | 562 | -1.58% | 16,800 | 39億3343万 | -2.26% |
| 11/20 | 575 | 578 | 570 | 571 | -0.17% | 8,200 | 39億9642万 | -0.7% |
| 11/19 | 580 | 580 | 565 | 572 | -1.38% | 7,400 | 40億342万 | -0.17% |
| 11/18 | 596 | 596 | 566 | 580 | -2.85% | 12,000 | 40億5942万 | +1.58% |
| 11/17 | 587 | 603 | 587 | 597 | +1.19% | 4,100 | 41億7840万 | +4.74% |
| 11/14 | 596 | 596 | 585 | 590 | -0.17% | 4,100 | 41億2941万 | +3.87% |
| 11/13 | 587 | 597 | 585 | 591 | +0.68% | 5,000 | 41億3640万 | +4.6% |
| 11/12 | 586 | 592 | 586 | 587 | -2.81% | 3,700 | 41億841万 | +4.08% |
| 11/11 | 566 | 605 | 563 | 604 | +7.66% | 22,700 | 42億2739万 | +7.47% |
| 11/10 | 562 | 575 | 556 | 561 | +1.45% | 8,200 | 39億2643万 | +0.36% |
| 11/07 | 565 | 565 | 553 | 553 | -1.6% | 6,500 | 38億7044万 | -0.9% |
| 11/06 | 579 | 579 | 562 | 562 | -2.94% | 6,600 | 39億3343万 | +0.9% |
| 11/05 | 590 | 590 | 578 | 579 | -3.5% | 11,400 | 40億5242万 | +4.14% |
| 11/04 | 617 | 624 | 590 | 600 | +5.63% | 54,300 | 41億9940万 | +8.11% |
| 10/31 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/31 | 565 | 574 | 564 | 568 | +1.43% | 14,700 | 39億7543万 | +2.53% |
| 10/30 | 561 | 561 | 553 | 560 | -0.36% | 4,400 | 39億1944万 | +1.27% |
| 10/29 | 560 | 562 | 557 | 562 | +0.36% | 2,700 | 39億3343万 | +1.44% |
| 10/28 | 568 | 568 | 557 | 560 | -1.06% | 5,500 | 39億1944万 | +1.08% |
| 10/27 | 582 | 582 | 565 | 566 | -1.57% | 4,100 | 39億6143万 | +2.17% |
| 10/24 | 573 | 577 | 573 | 575 | 0% | 3,300 | 40億2442万 | +3.79% |
| 10/23 | 568 | 575 | 566 | 575 | +1.23% | 5,800 | 40億2442万 | +3.98% |
| 10/22 | 595 | 595 | 563 | 568 | -4.7% | 18,800 | 39億7543万 | +2.71% |
| 10/21 | 587 | 596 | 580 | 596 | +3.11% | 19,900 | 41億7140万 | +7.78% |
| 10/20 | 560 | 579 | 559 | 578 | +3.96% | 14,300 | 40億4542万 | +4.9% |
| 10/17 | 548 | 559 | 548 | 556 | +0.72% | 2,400 | 38億9144万 | +0.72% |
| 10/16 | 520 | 552 | 520 | 552 | +5.54% | 12,800 | 38億6344万 | 0% |
| 10/15 | 530 | 531 | 512 | 523 | -2.24% | 13,100 | 36億6047万 | -5.42% |
| 10/14 | 536 | 544 | 532 | 535 | -1.65% | 5,700 | 37億4446万 | -3.6% |
| 10/10 | 548 | 548 | 539 | 544 | -0.37% | 3,700 | 38億745万 | -2.33% |
| 10/09 | 536 | 546 | 536 | 546 | +1.87% | 3,900 | 38億2145万 | -2.15% |
| 10/08 | 543 | 548 | 536 | 536 | -1.29% | 10,900 | 37億5146万 | -4.29% |
| 10/07 | 535 | 543 | 535 | 543 | +0.74% | 3,200 | 38億45万 | -3.38% |
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。
