| 2026 |
| 03/06 | 147 | 149 | 147 | 149 | +0.68% | 10,300 | 20億1320万 | -3.25% |
| 03/05 | 145 | 148 | 145 | 148 | +4.96% | 17,200 | 19億9968万 | -3.9% |
| 03/04 | 149 | 149 | 139 | 141 | -5.37% | 37,100 | 19億510万 | -8.44% |
| 03/03 | 151 | 152 | 149 | 149 | -1.32% | 40,100 | 20億1320万 | -3.87% |
| 03/02 | 153 | 153 | 150 | 151 | -0.66% | 11,500 | 20億4022万 | -3.21% |
| 02/27 | 152 | 152 | 151 | 152 | +0.66% | 13,200 | 20億5373万 | -2.56% |
| 02/26 | 151 | 152 | 150 | 151 | 0% | 7,900 | 20億4022万 | -3.21% |
| 02/25 | 153 | 153 | 150 | 151 | -0.66% | 8,100 | 20億4022万 | -3.82% |
| 02/24 | 152 | 153 | 151 | 152 | +0.66% | 19,300 | 20億5373万 | -3.18% |
| 02/20 | 151 | 152 | 150 | 151 | 0% | 7,800 | 20億4022万 | -3.82% |
| 02/19 | 153 | 155 | 150 | 151 | -0.66% | 27,600 | 20億4022万 | -3.82% |
| 02/18 | 153 | 154 | 152 | 152 | -0.65% | 12,300 | 20億5373万 | -3.8% |
| 02/17 | 153 | 154 | 152 | 153 | 0% | 17,100 | 20億6724万 | -3.16% |
| 02/16 | 155 | 157 | 152 | 153 | 0% | 28,100 | 20億6724万 | -3.77% |
| 02/13 | 154 | 155 | 153 | 153 | -0.65% | 17,900 | 20億6724万 | -3.77% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）15:30 代表取締役社長CEOによる2026年3月期第3四半期決算に寄せたメッセージ公開について |
| 02/12 | 155 | 157 | 154 | 154 | -2.53% | 41,900 | 20億8075万 | -3.14% |
| 02/10 | 160 | 160 | 155 | 158 | -0.63% | 27,800 | 21億3480万 | -1.25% |
| 02/09 | 159 | 161 | 159 | 159 | +0.63% | 8,200 | 21億4831万 | 0% |
| 02/06 | 157 | 161 | 157 | 158 | 0% | 25,300 | 21億3480万 | -0.63% |
| 02/05 | 158 | 159 | 157 | 158 | -0.63% | 11,600 | 21億3480万 | -0.63% |
| 02/04 | 159 | 159 | 158 | 159 | 0% | 2,000 | 21億4831万 | 0% |
| 02/03 | 162 | 162 | 158 | 159 | -1.85% | 11,500 | 21億4831万 | 0% |
| 02/02 | 158 | 162 | 155 | 162 | +3.18% | 39,100 | 21億8884万 | +1.89% |
| 01/30 | 157 | 158 | 157 | 157 | 0% | 6,400 | 21億2129万 | -1.26% |
| 01/29 | 159 | 159 | 157 | 157 | -1.26% | 1,900 | 21億2129万 | -1.26% |
| 01/28 | 156 | 160 | 156 | 159 | +0.63% | 39,500 | 21億4831万 | 0% |
| 01/27 | 160 | 160 | 158 | 158 | -1.25% | 4,500 | 21億3480万 | -0.63% |
| 01/26 | 160 | 160 | 156 | 160 | 0% | 11,900 | 21億6182万 | +0.63% |
| 01/23 | 160 | 160 | 159 | 160 | 0% | 5,800 | 21億6182万 | +0.63% |
| 01/22 | 159 | 160 | 158 | 160 | +0.63% | 2,900 | 21億6182万 | +0.63% |
| 01/21 | 158 | 159 | 158 | 159 | -0.63% | 4,300 | 21億4831万 | 0% |
| 01/20 | 158 | 161 | 158 | 160 | +0.63% | 14,100 | 21億6182万 | +0.63% |
| 01/19 | 160 | 160 | 154 | 159 | +0.63% | 29,100 | 21億4831万 | 0% |
| 01/16 | 161 | 162 | 156 | 158 | -1.86% | 47,800 | 21億3480万 | -0.63% |
| 01/15 | 159 | 161 | 159 | 161 | +0.63% | 11,300 | 21億7533万 | +1.26% |
| 01/14 | 162 | 162 | 160 | 160 | -1.23% | 6,200 | 21億6182万 | +0.63% |
| 01/13 | 162 | 163 | 161 | 162 | 0% | 12,900 | 21億8884万 | +1.89% |
| 01/09 | 162 | 163 | 162 | 162 | 0% | 3,200 | 21億8884万 | +1.89% |
| 01/08 | 160 | 162 | 160 | 162 | +1.25% | 5,600 | 21億8884万 | +1.89% |
| 01/07 | 161 | 161 | 158 | 160 | -0.62% | 7,600 | 21億6182万 | +0.63% |
| 01/06 | 162 | 163 | 160 | 161 | +2.55% | 20,200 | 21億7533万 | +1.26% |
| 01/05 | 157 | 159 | 156 | 157 | -1.26% | 12,200 | 21億2129万 | -1.26% |
| 2025 |
| 12/30 | 155 | 161 | 155 | 159 | +1.92% | 9,800 | 21億4831万 | 0% |
| 12/29 | 160 | 160 | 153 | 156 | -1.27% | 33,100 | 21億778万 | -2.5% |
| 12/26 | 158 | 161 | 156 | 158 | 0% | 101,900 | 21億3480万 | -1.25% |
| 12/25 | 161 | 161 | 157 | 158 | 0% | 43,500 | 21億3480万 | -1.25% |
| 12/24 | 159 | 162 | 156 | 158 | +1.94% | 294,400 | 21億3480万 | -1.25% |
| 12/23 | 155 | 162 | 155 | 155 | -1.27% | 51,600 | 20億9426万 | -3.13% |
| 12/22 | 156 | 163 | 154 | 157 | +0.64% | 28,200 | 21億2129万 | -1.88% |
| 12/19 | 157 | 160 | 156 | 156 | -1.89% | 36,200 | 21億778万 | -3.11% |
| 12/18 | 161 | 161 | 159 | 159 | -1.24% | 36,200 | 21億4831万 | -1.24% |
| 12/17 | 161 | 162 | 160 | 161 | 0% | 20,700 | 21億7533万 | -0.62% |
| 12/16 | 162 | 162 | 161 | 161 | 0% | 16,000 | 21億7533万 | -0.62% |
| 12/15 | 160 | 162 | 160 | 161 | 0% | 2,700 | 21億7533万 | -1.23% |
| 12/12 | 162 | 163 | 161 | 161 | 0% | 14,100 | 21億7533万 | -1.23% |
| 12/11 | 161 | 162 | 160 | 161 | +0.63% | 13,600 | 21億7533万 | -1.83% |
| 12/10 | 162 | 162 | 160 | 160 | 0% | 3,300 | 21億6182万 | -2.44% |
| 12/09 | 161 | 161 | 160 | 160 | -0.62% | 1,600 | 21億6182万 | -3.03% |
| 12/08 | 160 | 162 | 160 | 161 | +0.63% | 3,300 | 21億7533万 | -2.42% |
| 12/05 | 163 | 163 | 160 | 160 | 0% | 12,600 | 21億6182万 | -3.03% |
| 12/04 | 160 | 161 | 160 | 160 | 0% | 12,800 | 21億6182万 | -3.61% |
| 12/03 | 161 | 161 | 160 | 160 | -0.62% | 17,100 | 21億6182万 | -4.19% |
| 12/02 | 161 | 162 | 161 | 161 | -0.62% | 2,600 | 21億7533万 | -3.59% |
| 12/01 | 161 | 162 | 161 | 162 | +0.62% | 7,000 | 21億8884万 | -3.57% |
| 11/28 | 161 | 163 | 159 | 161 | +0.63% | 17,100 | 21億7533万 | -4.73% |
| 11/27 | 162 | 163 | 160 | 160 | -0.62% | 6,100 | 21億6182万 | -5.88% |
| 11/26 | 163 | 163 | 161 | 161 | +0.63% | 8,000 | 21億7533万 | -5.29% |
| 11/25 | 161 | 169 | 160 | 160 | -0.62% | 15,400 | 21億6182万 | -6.43% |
| 11/21 | 161 | 163 | 160 | 161 | 0% | 5,700 | 21億7533万 | -6.4% |
| 11/20 | 162 | 163 | 161 | 161 | 0% | 4,100 | 21億7533万 | -6.4% |
| 11/19 | 163 | 163 | 161 | 161 | -0.62% | 4,900 | 21億7533万 | -6.94% |
| 11/18 | 162 | 162 | 162 | 162 | 0% | 10,100 | 21億8884万 | -6.36% |
| 11/17 | 166 | 166 | 160 | 162 | -2.41% | 16,000 | 21億8884万 | -6.9% |
| 11/14 | 175 | 175 | 158 | 166 | -3.49% | 78,800 | 22億4289万 | -5.14% |
| 11/13 | （IR情報）16:40 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 | （IR情報）16:40 営業外収益の計上に関するお知らせ |
| 11/13 | （IR情報）16:40 2026年3月期第2四半期決算補足説明資料及び中期経営計画 |
| 11/13 | （IR情報）16:40 代表取締役社長CEOによる2026年3月期第2四半期決算に寄せたメッセージ公開について |
| 11/13 | 170 | 172 | 170 | 172 | +1.18% | 7,400 | 23億2396万 | -1.71% |
| 11/12 | 172 | 172 | 170 | 170 | -1.16% | 13,900 | 22億9694万 | -2.86% |
| 11/11 | 172 | 172 | 170 | 172 | 0% | 5,400 | 23億2396万 | -1.71% |
| 11/10 | 170 | 172 | 170 | 172 | 0% | 6,100 | 23億2396万 | -1.71% |
| 11/07 | 172 | 173 | 171 | 172 | 0% | 6,500 | 23億2396万 | -2.27% |
| 11/06 | 174 | 174 | 171 | 172 | -1.15% | 3,500 | 23億2396万 | -2.82% |
| 11/05 | 171 | 174 | 171 | 174 | +2.35% | 4,800 | 23億5098万 | -2.25% |
| 11/04 | 171 | 175 | 170 | 170 | -0.58% | 30,600 | 22億9694万 | -5.03% |
| 10/31 | 173 | 174 | 169 | 171 | -0.58% | 12,400 | 23億1045万 | -5.52% |
| 10/30 | 172 | 174 | 171 | 172 | +0.58% | 2,500 | 23億2396万 | -5.49% |
| 10/29 | 178 | 178 | 170 | 171 | -3.93% | 21,200 | 23億1045万 | -7.07% |
| 10/28 | 180 | 180 | 177 | 178 | -1.11% | 3,400 | 24億503万 | -4.3% |
| 10/27 | 180 | 181 | 178 | 180 | -1.1% | 11,600 | 24億3205万 | -3.74% |
| 10/24 | 178 | 183 | 178 | 182 | +3.41% | 5,800 | 24億5907万 | -3.7% |
| 10/23 | 179 | 179 | 176 | 176 | -2.22% | 9,200 | 23億7800万 | -7.37% |
| 10/22 | 177 | 181 | 177 | 180 | +1.12% | 3,100 | 24億3205万 | -5.76% |
| 10/21 | 176 | 178 | 176 | 178 | +0.56% | 9,700 | 24億503万 | -7.29% |
| 10/20 | 179 | 181 | 176 | 177 | -1.12% | 9,000 | 23億9152万 | -8.29% |
| 10/17 | 177 | 183 | 174 | 179 | +1.7% | 27,000 | 24億1854万 | -7.73% |
| 10/16 | 174 | 187 | 172 | 176 | +1.73% | 29,200 | 23億7800万 | -10.2% |
| 10/15 | 172 | 173 | 169 | 173 | +0.58% | 8,800 | 23億3747万 | -12.18% |
| 10/14 | 176 | 177 | 169 | 172 | -3.91% | 31,800 | 23億2396万 | -13.57% |
| 10/10 | 181 | 182 | 179 | 179 | -1.65% | 8,700 | 24億1854万 | -10.5% |
| 10/09 | 177 | 185 | 175 | 182 | +4% | 40,800 | 24億5907万 | -9.45% |
| 10/08 | 175 | 179 | 173 | 175 | +1.74% | 24,800 | 23億6449万 | -13.79% |
| 10/07 | 174 | 176 | 170 | 172 | +1.18% | 22,100 | 23億2396万 | -16.1% |
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。
