| 2026 |
| 03/09 | 820 | 833 | 815 | 820 | -1.8% | 9,700 | 42億2390万 | 0% |
| 03/06 | 821 | 835 | 816 | 835 | +0.85% | 2,600 | 43億116万 | +1.83% |
| 03/05 | 824 | 829 | 811 | 828 | -0.24% | 4,400 | 42億6511万 | +0.98% |
| 03/04 | 825 | 830 | 813 | 830 | +0.36% | 4,100 | 42億7541万 | +1.22% |
| 03/03 | 831 | 831 | 826 | 827 | -0.36% | 1,700 | 42億5995万 | +0.85% |
| 03/02 | 831 | 831 | 821 | 830 | +0.24% | 2,700 | 42億7541万 | +1.22% |
| 02/27 | 823 | 830 | 823 | 828 | +0.36% | 1,900 | 42億6511万 | +1.1% |
| 02/26 | 823 | 829 | 822 | 825 | +0.12% | 1,900 | 42億4965万 | +0.73% |
| 02/25 | 829 | 829 | 823 | 824 | -0.12% | 1,800 | 42億4450万 | +0.61% |
| 02/24 | 830 | 831 | 825 | 825 | 0% | 6,100 | 42億4965万 | +0.86% |
| 02/20 | 822 | 825 | 816 | 825 | +0.73% | 3,900 | 42億4965万 | +0.86% |
| 02/19 | 818 | 819 | 814 | 819 | +1.11% | 1,500 | 42億1875万 | +0.12% |
| 02/18 | 808 | 811 | 808 | 810 | +0.25% | 2,700 | 41億7239万 | -0.98% |
| 02/17 | 807 | 814 | 804 | 808 | +0.25% | 4,300 | 41億6208万 | -1.22% |
| 02/16 | 806 | 810 | 801 | 806 | +0.12% | 2,600 | 41億5178万 | -1.47% |
| 02/13 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 818 | 818 | 805 | 805 | -1.47% | 8,100 | 41億4663万 | -1.59% |
| 02/12 | 814 | 823 | 813 | 817 | +0.37% | 5,200 | 42億844万 | -0.12% |
| 02/10 | 815 | 815 | 809 | 814 | -0.49% | 2,700 | 41億9299万 | -0.49% |
| 02/09 | 816 | 819 | 810 | 818 | +1.24% | 3,600 | 42億1359万 | 0% |
| 02/06 | 806 | 808 | 801 | 808 | +0.25% | 2,100 | 41億6208万 | -1.1% |
| 02/05 | 815 | 817 | 804 | 806 | -1.71% | 5,400 | 41億5178万 | -1.35% |
| 02/04 | 820 | 824 | 794 | 820 | 0% | 17,700 | 42億2390万 | +0.49% |
| 02/03 | 824 | 824 | 820 | 820 | -0.49% | 700 | 42億2390万 | +0.61% |
| 02/02 | 823 | 830 | 820 | 824 | -0.48% | 7,800 | 42億4450万 | +1.23% |
| 01/30 | 827 | 828 | 821 | 828 | 0% | 1,700 | 42億6511万 | +1.97% |
| 01/29 | 820 | 829 | 820 | 828 | +0.36% | 2,800 | 42億6511万 | +2.22% |
| 01/28 | 827 | 828 | 825 | 825 | -0.12% | 2,000 | 42億4965万 | +1.98% |
| 01/27 | 828 | 828 | 822 | 826 | 0% | 2,400 | 42億5480万 | +2.35% |
| 01/26 | 830 | 830 | 823 | 826 | -0.36% | 2,800 | 42億5480万 | +2.48% |
| 01/23 | 812 | 829 | 812 | 829 | +1.72% | 4,800 | 42億7026万 | +2.98% |
| 01/22 | 820 | 820 | 813 | 815 | -0.49% | 1,600 | 41億9814万 | +1.49% |
| 01/21 | 819 | 821 | 816 | 819 | -0.12% | 1,400 | 42億1875万 | +1.99% |
| 01/20 | 820 | 820 | 817 | 820 | 0% | 1,000 | 42億2390万 | +2.37% |
| 01/19 | 825 | 829 | 818 | 820 | -0.61% | 5,200 | 42億2390万 | +2.5% |
| 01/16 | 820 | 828 | 820 | 825 | +0.61% | 4,800 | 42億4965万 | +3.25% |
| 01/15 | 815 | 842 | 812 | 820 | +1.11% | 12,200 | 42億2390万 | +2.76% |
| 01/14 | 811 | 811 | 811 | 811 | 0% | 1,000 | 41億7754万 | +1.63% |
| 01/13 | 811 | 819 | 811 | 811 | +0.12% | 4,300 | 41億7754万 | +1.63% |
| 01/09 | 807 | 810 | 806 | 810 | +0.12% | 1,700 | 41億7239万 | +1.5% |
| 01/08 | 806 | 810 | 802 | 809 | +0.5% | 3,300 | 41億6723万 | +1.38% |
| 01/07 | 804 | 809 | 803 | 805 | -0.12% | 1,700 | 41億4663万 | +1% |
| 01/06 | 809 | 809 | 803 | 806 | -0.37% | 1,100 | 41億5178万 | +1.13% |
| 01/05 | 809 | 812 | 803 | 809 | -0.12% | 4,400 | 41億6723万 | +1.51% |
| 2025 |
| 12/30 | 805 | 810 | 805 | 810 | +0.75% | 5,200 | 41億7239万 | +1.63% |
| 12/29 | 791 | 804 | 791 | 804 | +1.9% | 3,500 | 41億4148万 | +0.88% |
| 12/26 | 795 | 795 | 785 | 789 | +0.25% | 6,400 | 40億6421万 | -1% |
| 12/25 | 791 | 791 | 781 | 787 | -0.38% | 5,700 | 40億5391万 | -1.25% |
| 12/24 | 783 | 790 | 776 | 790 | +0.51% | 14,600 | 40億6936万 | -1% |
| 12/23 | 776 | 786 | 770 | 786 | +1.29% | 13,700 | 40億4876万 | -1.5% |
| 12/22 | 791 | 791 | 767 | 776 | -1.27% | 18,400 | 39億9725万 | -2.76% |
| 12/19 | 787 | 792 | 782 | 786 | -0.13% | 7,800 | 40億4876万 | -1.75% |
| 12/18 | 804 | 805 | 763 | 787 | -1.87% | 24,900 | 40億5391万 | -1.75% |
| 12/17 | 805 | 805 | 800 | 802 | 0% | 2,700 | 41億3118万 | -0.12% |
| 12/16 | 790 | 802 | 789 | 802 | +2.17% | 7,000 | 41億3118万 | -0.12% |
| 12/15 | 796 | 800 | 785 | 785 | -1.38% | 7,900 | 40億4361万 | -2.36% |
| 12/12 | 787 | 796 | 787 | 796 | +1.14% | 4,900 | 41億27万 | -1.12% |
| 12/11 | 796 | 796 | 786 | 787 | -0.51% | 2,100 | 40億5391万 | -2.48% |
| 12/10 | 799 | 799 | 790 | 791 | -1% | 52,300 | 40億7452万 | -2.1% |
| 12/09 | 805 | 805 | 787 | 799 | +0.25% | 58,600 | 41億1572万 | -1.24% |
| 12/08 | 801 | 807 | 786 | 797 | -1.24% | 10,700 | 41億542万 | -1.6% |
| 12/05 | 807 | 809 | 807 | 807 | -0.12% | 900 | 41億5693万 | -0.49% |
| 12/04 | 814 | 814 | 805 | 808 | -0.74% | 5,300 | 41億6208万 | -0.62% |
| 12/03 | 808 | 814 | 805 | 814 | +0.74% | 1,600 | 41億9299万 | 0% |
| 12/02 | 805 | 808 | 803 | 808 | +0.75% | 2,800 | 41億6208万 | -0.74% |
| 12/01 | 804 | 804 | 801 | 802 | -0.87% | 3,300 | 41億3118万 | -1.6% |
| 11/28 | 805 | 809 | 805 | 809 | +0.5% | 1,200 | 41億6723万 | -0.86% |
| 11/27 | 806 | 806 | 800 | 805 | +0.63% | 1,300 | 41億4663万 | -1.47% |
| 11/26 | 797 | 805 | 797 | 800 | -0.12% | 1,800 | 41億2088万 | -2.2% |
| 11/25 | 809 | 812 | 797 | 801 | -0.62% | 2,200 | 41億2603万 | -2.32% |
| 11/21 | 797 | 808 | 797 | 806 | +0.75% | 4,100 | 41億5178万 | -1.83% |
| 11/20 | 798 | 800 | 798 | 800 | +0.25% | 900 | 41億2088万 | -2.68% |
| 11/19 | 797 | 805 | 797 | 798 | +0.13% | 3,000 | 41億1057万 | -3.04% |
| 11/18 | 805 | 805 | 797 | 797 | -0.25% | 7,200 | 41億542万 | -3.28% |
| 11/17 | 805 | 805 | 777 | 799 | -2.56% | 11,300 | 41億1572万 | -3.15% |
| 11/14 | （IR情報）15:30 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 業績予想の差異発生に関するお知らせ |
| 11/14 | 819 | 826 | 817 | 820 | +0.37% | 2,600 | 42億2390万 | -0.73% |
| 11/13 | 814 | 830 | 814 | 817 | +0.37% | 7,000 | 42億844万 | -1.21% |
| 11/12 | 813 | 819 | 813 | 814 | +0.25% | 1,700 | 41億9299万 | -1.69% |
| 11/11 | 813 | 821 | 812 | 812 | -1.58% | 2,500 | 41億8269万 | -2.17% |
| 11/10 | 820 | 825 | 820 | 825 | +0.73% | 1,400 | 42億4965万 | -0.84% |
| 11/07 | 817 | 819 | 813 | 819 | -1.56% | 1,000 | 42億1875万 | -1.68% |
| 11/06 | 817 | 832 | 815 | 832 | +1.96% | 3,900 | 42億8571万 | -0.36% |
| 11/05 | 820 | 820 | 816 | 816 | -0.12% | 2,800 | 42億329万 | -2.39% |
| 11/04 | 824 | 824 | 811 | 817 | -2.16% | 6,000 | 42億844万 | -2.62% |
| 10/31 | 830 | 835 | 830 | 835 | +1.21% | 600 | 43億116万 | -0.6% |
| 10/30 | 839 | 839 | 823 | 825 | -1.67% | 1,600 | 42億4965万 | -1.9% |
| 10/29 | 829 | 839 | 827 | 839 | +0.48% | 3,300 | 43億2177万 | -0.47% |
| 10/28 | 831 | 846 | 829 | 835 | +1.09% | 2,100 | 43億116万 | -1.07% |
| 10/27 | 830 | 830 | 821 | 826 | -0.48% | 1,200 | 42億5480万 | -2.25% |
| 10/24 | 822 | 830 | 822 | 830 | +0.36% | 700 | 42億7541万 | -2.01% |
| 10/23 | 834 | 834 | 820 | 827 | -0.96% | 1,100 | 42億5995万 | -2.59% |
| 10/22 | 837 | 837 | 835 | 835 | 0% | 400 | 43億116万 | -1.88% |
| 10/21 | 835 | 849 | 832 | 835 | 0% | 3,100 | 43億116万 | -2% |
| 10/20 | 839 | 839 | 835 | 835 | -0.24% | 900 | 43億116万 | -2.11% |
| 10/17 | 832 | 854 | 819 | 837 | +0.6% | 7,500 | 43億1147万 | -2.11% |
| 10/16 | 828 | 832 | 826 | 832 | +0.85% | 1,100 | 42億8571万 | -2.92% |
| 10/15 | 807 | 825 | 807 | 825 | +2.23% | 2,100 | 42億4965万 | -3.85% |
| 10/14 | 820 | 832 | 805 | 807 | -2.65% | 6,300 | 41億5693万 | -6.27% |
| 10/10 | 827 | 829 | 820 | 829 | +0.24% | 7,300 | 42億7026万 | -3.94% |
| 10/09 | 839 | 840 | 821 | 827 | -1.43% | 5,400 | 42億5995万 | -4.39% |
| 10/08 | 851 | 851 | 835 | 839 | -1.53% | 2,700 | 43億2177万 | -3.23% |
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。
