| 2026 |
| 03/06 | 234 | 240 | 234 | 237 | -2.07% | 22,400 | 24億1398万 | -11.57% |
| 03/05 | 235 | 245 | 235 | 242 | +1.26% | 57,700 | 24億6491万 | -10.37% |
| 03/04 | 250 | 250 | 234 | 239 | -6.64% | 45,500 | 24億3435万 | -12.13% |
| 03/03 | 261 | 261 | 256 | 256 | -0.78% | 2,900 | 26億751万 | -6.57% |
| 03/02 | 257 | 259 | 257 | 258 | -0.77% | 1,500 | 26億2788万 | -6.52% |
| 02/27 | 257 | 261 | 255 | 260 | +1.56% | 9,400 | 26億4825万 | -6.14% |
| 02/26 | 256 | 259 | 254 | 256 | +0.39% | 10,200 | 26億751万 | -7.91% |
| 02/25 | 260 | 260 | 255 | 255 | -1.92% | 14,700 | 25億9732万 | -8.93% |
| 02/24 | 270 | 270 | 256 | 260 | -2.62% | 23,400 | 26億4825万 | -7.47% |
| 02/20 | 271 | 271 | 267 | 267 | -1.84% | 3,200 | 27億1955万 | -5.32% |
| 02/19 | 272 | 273 | 272 | 272 | 0% | 5,700 | 27億7048万 | -3.55% |
| 02/18 | 271 | 272 | 269 | 272 | +0.74% | 2,800 | 27億7048万 | -3.89% |
| 02/17 | 271 | 274 | 270 | 270 | -1.1% | 6,800 | 27億5011万 | -4.59% |
| 02/16 | 272 | 274 | 271 | 273 | +1.49% | 6,400 | 27億8066万 | -3.53% |
| 02/13 | （IR情報）16:30 2026年3月期第4四半期決算短信〔日本基準〕(連結) |
| 02/13 | 267 | 272 | 265 | 269 | +1.13% | 6,300 | 27億3992万 | -4.95% |
| 02/12 | 266 | 269 | 265 | 266 | +0.38% | 7,800 | 27億936万 | -6.34% |
| 02/10 | 260 | 267 | 260 | 265 | +0.38% | 29,600 | 26億9918万 | -6.69% |
| 02/09 | 273 | 274 | 263 | 264 | -2.58% | 21,200 | 26億8899万 | -7.37% |
| 02/06 | 271 | 273 | 267 | 271 | -2.17% | 27,600 | 27億6029万 | -5.24% |
| 02/05 | 277 | 282 | 274 | 277 | -2.81% | 40,700 | 28億2141万 | -3.15% |
| 02/04 | 289 | 292 | 283 | 285 | -4.04% | 40,900 | 29億289万 | -0.35% |
| 02/03 | 295 | 301 | 293 | 297 | +1.02% | 9,800 | 30億2512万 | +4.21% |
| 02/02 | 295 | 298 | 294 | 294 | 0% | 6,300 | 29億9456万 | +3.16% |
| 01/30 | 292 | 294 | 292 | 294 | +1.38% | 5,500 | 29億9456万 | +3.52% |
| 01/29 | 293 | 296 | 290 | 290 | -1.02% | 3,000 | 29億5382万 | +2.11% |
| 01/28 | 292 | 296 | 283 | 293 | 0% | 21,900 | 29億8438万 | +3.17% |
| 01/27 | 294 | 295 | 289 | 293 | 0% | 10,900 | 29億8438万 | +3.53% |
| 01/26 | 296 | 296 | 292 | 293 | -1.01% | 15,300 | 29億8438万 | +3.53% |
| 01/23 | 288 | 296 | 286 | 296 | +1.02% | 26,500 | 30億1493万 | +4.59% |
| 01/22 | 295 | 295 | 283 | 293 | -0.68% | 63,600 | 29億8438万 | +3.53% |
| 01/21 | 283 | 308 | 283 | 295 | +3.87% | 53,100 | 30億475万 | +4.61% |
| 01/20 | 283 | 286 | 282 | 284 | -0.35% | 7,100 | 28億9271万 | +0.71% |
| 01/19 | 283 | 286 | 281 | 285 | +0.71% | 17,100 | 29億289万 | +0.71% |
| 01/16 | 282 | 284 | 281 | 283 | +0.35% | 4,200 | 28億8252万 | 0% |
| 01/15 | 279 | 283 | 279 | 282 | +1.08% | 6,600 | 28億7233万 | -0.7% |
| 01/14 | 278 | 280 | 278 | 279 | +0.72% | 5,200 | 28億4178万 | -2.11% |
| 01/13 | 284 | 285 | 277 | 277 | -1.07% | 9,100 | 28億2141万 | -3.15% |
| 01/09 | 283 | 286 | 280 | 280 | -0.71% | 26,900 | 28億5196万 | -2.44% |
| 01/08 | 280 | 283 | 280 | 282 | +0.71% | 7,300 | 28億7233万 | -2.08% |
| 01/07 | 280 | 280 | 277 | 280 | +0.36% | 10,500 | 28億5196万 | -3.11% |
| 01/06 | 279 | 281 | 278 | 279 | 0% | 9,000 | 28億4178万 | -3.79% |
| 01/05 | 277 | 279 | 277 | 279 | +0.72% | 10,000 | 28億4178万 | -4.45% |
| 2025 |
| 12/30 | 275 | 278 | 275 | 277 | -0.36% | 5,100 | 28億2141万 | -5.46% |
| 12/29 | 274 | 278 | 274 | 278 | +1.46% | 6,700 | 28億3159万 | -5.76% |
| 12/26 | 277 | 278 | 272 | 274 | -1.44% | 44,500 | 27億9085万 | -7.43% |
| 12/25 | 280 | 280 | 278 | 278 | -0.71% | 30,000 | 28億3159万 | -6.4% |
| 12/24 | 282 | 283 | 280 | 280 | -0.71% | 16,900 | 28億5196万 | -6.04% |
| 12/23 | 280 | 285 | 280 | 282 | -0.35% | 11,400 | 28億7233万 | -5.69% |
| 12/22 | 288 | 288 | 281 | 283 | -1.39% | 17,700 | 28億8252万 | -5.98% |
| 12/19 | 286 | 288 | 286 | 287 | +0.35% | 6,200 | 29億2326万 | -4.97% |
| 12/18 | 284 | 286 | 284 | 286 | +0.35% | 2,600 | 29億1308万 | -5.3% |
| 12/17 | 288 | 288 | 285 | 285 | -1.04% | 22,400 | 29億289万 | -5.94% |
| 12/16 | 291 | 291 | 287 | 288 | -1.03% | 3,900 | 29億3345万 | -5.26% |
| 12/15 | 288 | 295 | 288 | 291 | +1.04% | 13,300 | 29億6400万 | -4.59% |
| 12/12 | 296 | 296 | 287 | 288 | -2.37% | 20,100 | 29億3345万 | -5.88% |
| 12/11 | 303 | 303 | 295 | 295 | -0.67% | 17,700 | 30億475万 | -3.59% |
| 12/10 | 296 | 301 | 296 | 297 | +1.02% | 11,500 | 30億2512万 | -2.94% |
| 12/09 | 298 | 301 | 293 | 294 | -2% | 11,300 | 29億9456万 | -4.23% |
| 12/08 | 303 | 303 | 300 | 300 | 0% | 7,300 | 30億5568万 | -2.28% |
| 12/05 | 300 | 301 | 293 | 300 | -0.99% | 22,400 | 30億5568万 | -2.28% |
| 12/04 | 303 | 306 | 302 | 303 | +0.33% | 5,700 | 30億8623万 | -1.62% |
| 12/03 | 305 | 307 | 300 | 302 | 0% | 17,900 | 30億7605万 | -1.95% |
| 12/02 | 315 | 315 | 300 | 302 | -3.82% | 20,600 | 30億7605万 | -1.95% |
| 12/01 | 318 | 318 | 312 | 314 | -0.95% | 4,400 | 31億9827万 | +1.95% |
| 11/28 | 316 | 318 | 313 | 317 | +0.32% | 5,000 | 32億2883万 | +2.92% |
| 11/27 | 311 | 316 | 310 | 316 | +1.61% | 13,200 | 32億1864万 | +2.6% |
| 11/26 | 313 | 313 | 309 | 311 | -0.64% | 4,500 | 31億6772万 | +0.97% |
| 11/25 | 309 | 313 | 307 | 313 | +0.64% | 9,400 | 31億8809万 | +1.62% |
| 11/21 | 306 | 314 | 304 | 311 | +1.63% | 8,100 | 31億6772万 | +0.97% |
| 11/20 | 312 | 312 | 305 | 306 | +0.33% | 8,600 | 31億1679万 | -0.65% |
| 11/19 | 305 | 308 | 304 | 305 | +0.33% | 14,600 | 31億660万 | -0.97% |
| 11/18 | 317 | 318 | 303 | 304 | -4.1% | 18,400 | 30億9642万 | -1.3% |
| 11/17 | 309 | 317 | 305 | 317 | +3.26% | 12,200 | 32億2883万 | +2.92% |
| 11/14 | （IR情報）16:00 特別損失(減損損失等)の計上に関するお知らせ |
| 11/14 | （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) |
| 11/14 | 307 | 310 | 307 | 307 | -0.65% | 5,100 | 31億2697万 | -0.32% |
| 11/13 | 311 | 311 | 309 | 309 | -0.64% | 8,300 | 31億4735万 | +0.32% |
| 11/12 | 307 | 315 | 306 | 311 | +0.97% | 17,900 | 31億6772万 | +0.97% |
| 11/11 | 306 | 308 | 304 | 308 | +0.65% | 4,500 | 31億3716万 | -0.32% |
| 11/10 | 303 | 306 | 302 | 306 | +0.99% | 4,900 | 31億1679万 | -0.97% |
| 11/07 | 306 | 306 | 302 | 303 | 0% | 3,600 | 30億8623万 | -1.94% |
| 11/06 | 303 | 305 | 302 | 303 | +0.33% | 6,800 | 30億8623万 | -1.94% |
| 11/05 | 307 | 307 | 301 | 302 | -0.98% | 11,200 | 30億7605万 | -2.58% |
| 11/04 | 308 | 308 | 303 | 305 | -1.29% | 9,100 | 31億660万 | -1.93% |
| 10/31 | 303 | 309 | 302 | 309 | +1.98% | 10,200 | 31億4735万 | -0.96% |
| 10/30 | 302 | 305 | 302 | 303 | +0.33% | 4,500 | 30億8623万 | -2.88% |
| 10/29 | 307 | 307 | 302 | 302 | -1.63% | 12,600 | 30億7605万 | -3.51% |
| 10/28 | 309 | 309 | 306 | 307 | -0.65% | 15,400 | 31億2697万 | -2.23% |
| 10/27 | 311 | 313 | 308 | 309 | 0% | 7,300 | 31億4735万 | -1.9% |
| 10/24 | 313 | 313 | 308 | 309 | -0.96% | 9,400 | 31億4735万 | -2.22% |
| 10/23 | 309 | 313 | 309 | 312 | -0.64% | 8,300 | 31億7790万 | -1.58% |
| 10/22 | 308 | 316 | 308 | 314 | +1.95% | 11,200 | 31億9827万 | -1.26% |
| 10/21 | 314 | 314 | 308 | 308 | -0.96% | 11,300 | 31億3716万 | -3.45% |
| 10/20 | 307 | 312 | 307 | 311 | +0.65% | 8,700 | 31億6772万 | -2.51% |
| 10/17 | 309 | 311 | 307 | 309 | 0% | 21,500 | 31億4735万 | -3.44% |
| 10/16 | 306 | 313 | 306 | 309 | +0.98% | 24,700 | 31億4735万 | -4.04% |
| 10/15 | 310 | 310 | 306 | 306 | +0.33% | 4,800 | 31億1679万 | -5.56% |
| 10/14 | 309 | 309 | 303 | 305 | -1.93% | 16,600 | 31億660万 | -7.29% |
| 10/10 | 313 | 315 | 310 | 311 | -0.64% | 13,000 | 31億6772万 | -6.33% |
| 10/09 | 319 | 319 | 313 | 313 | -1.88% | 11,400 | 31億8809万 | -6.01% |
| 10/08 | 316 | 320 | 313 | 319 | +1.27% | 13,800 | 32億4920万 | -4.2% |
| 10/07 | 316 | 323 | 311 | 315 | -0.32% | 33,900 | 32億846万 | -5.41% |
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。
