| 2026 |
| 03/06 | 298 | 305 | 298 | 299 | +0.34% | 22,200 | 16億2297万 | -0.99% |
| 03/05 | 293 | 298 | 292 | 298 | +3.83% | 14,500 | 16億1754万 | -1.32% |
| 03/04 | 294 | 299 | 282 | 287 | -3.04% | 23,600 | 15億5783万 | -5.28% |
| 03/03 | 305 | 309 | 296 | 296 | -1.66% | 28,100 | 16億668万 | -2.63% |
| 03/02 | 306 | 306 | 298 | 301 | -1.63% | 14,300 | 16億3382万 | -1.31% |
| 02/27 | 304 | 308 | 301 | 306 | +1.32% | 14,200 | 16億6096万 | 0% |
| 02/26 | 302 | 303 | 299 | 302 | +0.33% | 9,800 | 16億3925万 | -1.31% |
| 02/25 | 299 | 301 | 299 | 301 | +1.35% | 1,800 | 16億3382万 | -1.95% |
| 02/24 | 299 | 299 | 297 | 297 | -0.34% | 3,400 | 16億1211万 | -3.26% |
| 02/20 | 300 | 302 | 298 | 298 | -0.33% | 4,700 | 16億1754万 | -3.25% |
| 02/19 | 298 | 301 | 298 | 299 | +0.67% | 3,000 | 16億2297万 | -3.24% |
| 02/18 | 301 | 304 | 297 | 297 | -1% | 14,500 | 16億1211万 | -3.88% |
| 02/17 | 298 | 300 | 298 | 300 | +1.01% | 3,000 | 16億2840万 | -3.23% |
| 02/16 | 302 | 302 | 297 | 297 | 0% | 5,700 | 16億1211万 | -4.19% |
| 02/13 | 298 | 302 | 296 | 297 | -1% | 8,700 | 16億1211万 | -4.19% |
| 02/12 | 298 | 303 | 297 | 300 | +2.04% | 15,800 | 16億2840万 | -3.23% |
| 02/10 | 296 | 296 | 294 | 294 | 0% | 4,300 | 15億9583万 | -5.16% |
| 02/09 | 302 | 303 | 294 | 294 | -2.33% | 21,400 | 15億9583万 | -5.16% |
| 02/06 | 304 | 304 | 296 | 301 | -1.95% | 11,900 | 16億3382万 | -3.22% |
| 02/05 | 315 | 315 | 293 | 307 | -2.54% | 42,100 | 16億6639万 | -1.29% |
| 02/04 | （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) |
| 02/04 | 320 | 330 | 315 | 315 | 0% | 22,200 | 17億982万 | +1.61% |
| 02/03 | 315 | 323 | 310 | 315 | 0% | 7,700 | 17億982万 | +1.61% |
| 02/02 | 315 | 316 | 315 | 315 | 0% | 2,500 | 17億982万 | +1.94% |
| 01/30 | 314 | 315 | 311 | 315 | -0.63% | 4,000 | 17億982万 | +2.27% |
| 01/29 | 312 | 318 | 310 | 317 | +1.93% | 4,000 | 17億2067万 | +2.92% |
| 01/28 | 315 | 318 | 310 | 311 | -1.89% | 3,500 | 16億8810万 | +1.3% |
| 01/27 | 317 | 318 | 314 | 317 | +1.28% | 7,000 | 17億2067万 | +3.59% |
| 01/26 | 313 | 316 | 309 | 313 | -1.26% | 22,100 | 16億9896万 | +2.96% |
| 01/23 | 317 | 317 | 313 | 317 | +0.32% | 400 | 17億2067万 | +4.62% |
| 01/22 | 313 | 316 | 310 | 316 | +0.32% | 9,500 | 17億1524万 | +4.64% |
| 01/21 | 319 | 319 | 314 | 315 | -1.56% | 700 | 17億982万 | +4.65% |
| 01/20 | 319 | 320 | 315 | 320 | +0.31% | 2,600 | 17億3696万 | +6.67% |
| 01/19 | 317 | 319 | 315 | 319 | +1.27% | 4,500 | 17億3153万 | +7.05% |
| 01/16 | 316 | 318 | 313 | 315 | -0.32% | 3,800 | 17億982万 | +6.06% |
| 01/15 | 319 | 319 | 314 | 316 | +0.64% | 3,100 | 17億1524万 | +6.76% |
| 01/14 | 305 | 320 | 297 | 314 | +3.29% | 18,800 | 17億439万 | +6.44% |
| 01/13 | 301 | 311 | 298 | 304 | +1.33% | 22,800 | 16億5011万 | +3.05% |
| 01/09 | 296 | 305 | 296 | 300 | +1.01% | 3,100 | 16億2840万 | +2.04% |
| 01/08 | 297 | 302 | 295 | 297 | -2.62% | 17,300 | 16億1211万 | +1.02% |
| 01/07 | 301 | 307 | 301 | 305 | +0.99% | 4,100 | 16億5554万 | +3.74% |
| 01/06 | 301 | 303 | 297 | 302 | +0.33% | 6,700 | 16億3925万 | +3.07% |
| 01/05 | 305 | 305 | 301 | 301 | +0.67% | 7,000 | 16億3382万 | +2.73% |
| 2025 |
| 12/30 | 301 | 304 | 299 | 299 | -1.97% | 7,500 | 16億2297万 | +2.05% |
| 12/29 | 298 | 305 | 298 | 305 | +2.35% | 4,700 | 16億5554万 | +4.45% |
| 12/26 | 300 | 300 | 297 | 298 | -0.67% | 14,900 | 16億1754万 | +2.05% |
| 12/25 | 300 | 301 | 297 | 300 | +0.67% | 13,500 | 16億2840万 | +3.09% |
| 12/24 | 295 | 300 | 294 | 298 | +0.68% | 12,600 | 16億1754万 | +2.41% |
| 12/23 | 295 | 298 | 293 | 296 | +0.68% | 4,600 | 16億668万 | +2.07% |
| 12/22 | 294 | 295 | 285 | 294 | 0% | 16,200 | 15億9583万 | +1.38% |
| 12/19 | 288 | 294 | 284 | 294 | +2.44% | 11,800 | 15億9583万 | +1.38% |
| 12/18 | 286 | 287 | 281 | 287 | +0.35% | 9,800 | 15億5783万 | -1.03% |
| 12/17 | 287 | 287 | 282 | 286 | +0.35% | 6,900 | 15億5240万 | -1.72% |
| 12/16 | 284 | 286 | 282 | 285 | -0.35% | 3,300 | 15億4698万 | -2.06% |
| 12/15 | 284 | 287 | 284 | 286 | 0% | 1,400 | 15億5240万 | -1.72% |
| 12/12 | 285 | 287 | 283 | 286 | +0.35% | 9,800 | 15億5240万 | -2.05% |
| 12/11 | 288 | 288 | 283 | 285 | -1.04% | 17,600 | 15億4698万 | -2.4% |
| 12/10 | 287 | 288 | 287 | 288 | -0.35% | 2,300 | 15億6326万 | -1.37% |
| 12/09 | 290 | 290 | 283 | 289 | -1.03% | 17,800 | 15億6869万 | -1.37% |
| 12/08 | 294 | 294 | 291 | 292 | -0.68% | 3,000 | 15億8497万 | -0.34% |
| 12/05 | 294 | 294 | 293 | 294 | 0% | 500 | 15億9583万 | +0.34% |
| 12/04 | 294 | 294 | 290 | 294 | +1.38% | 600 | 15億9583万 | +0.34% |
| 12/03 | 292 | 295 | 287 | 290 | -0.68% | 7,100 | 15億7412万 | -1.36% |
| 12/02 | 296 | 296 | 290 | 292 | -1.02% | 2,500 | 15億8497万 | -0.68% |
| 12/01 | 293 | 295 | 293 | 295 | 0% | 700 | 16億126万 | +0.34% |
| 11/28 | 295 | 295 | 293 | 295 | +0.34% | 2,700 | 16億126万 | 0% |
| 11/27 | 291 | 294 | 290 | 294 | +1.03% | 1,900 | 15億9583万 | -0.34% |
| 11/26 | 291 | 294 | 290 | 291 | 0% | 2,000 | 15億7954万 | -1.36% |
| 11/25 | 290 | 292 | 285 | 291 | 0% | 5,700 | 15億7954万 | -1.36% |
| 11/21 | 283 | 292 | 283 | 291 | +2.46% | 7,500 | 15億7954万 | -1.69% |
| 11/20 | 286 | 287 | 284 | 284 | -1.73% | 6,100 | 15億4155万 | -4.05% |
| 11/19 | 287 | 290 | 287 | 289 | 0% | 6,800 | 15億6869万 | -2.69% |
| 11/18 | 292 | 292 | 288 | 289 | -1.03% | 4,900 | 15億6869万 | -2.69% |
| 11/17 | 294 | 294 | 292 | 292 | -1.35% | 1,300 | 15億8497万 | -2.01% |
| 11/14 | 297 | 297 | 291 | 296 | +0.34% | 2,400 | 16億668万 | -0.67% |
| 11/13 | 294 | 298 | 294 | 295 | 0% | 5,500 | 16億126万 | -1.34% |
| 11/12 | 292 | 295 | 292 | 295 | +1.03% | 1,700 | 16億126万 | -1.67% |
| 11/11 | 292 | 292 | 290 | 292 | +0.34% | 2,000 | 15億8497万 | -2.67% |
| 11/10 | 298 | 298 | 289 | 291 | -2.35% | 14,000 | 15億7954万 | -3.32% |
| 11/07 | 296 | 300 | 295 | 298 | -0.67% | 6,300 | 16億1754万 | -1.32% |
| 11/06 | （IR情報）15:35 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/06 | （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](連結) |
| 11/06 | 296 | 300 | 296 | 300 | +2.04% | 1,700 | 16億2840万 | -0.66% |
| 11/05 | 294 | 297 | 291 | 294 | 0% | 5,300 | 15億9583万 | -2.97% |
| 11/04 | 296 | 296 | 294 | 294 | -0.34% | 2,400 | 15億9583万 | -3.29% |
| 10/31 | 298 | 301 | 294 | 295 | -0.67% | 6,600 | 16億126万 | -2.96% |
| 10/30 | 293 | 297 | 292 | 297 | +1.02% | 7,100 | 16億1211万 | -2.62% |
| 10/29 | 305 | 306 | 290 | 294 | -4.85% | 21,100 | 15億9583万 | -3.92% |
| 10/28 | 299 | 309 | 298 | 309 | +3.34% | 11,300 | 16億7725万 | +0.65% |
| 10/27 | 300 | 305 | 299 | 299 | -0.33% | 4,900 | 16億2297万 | -2.61% |
| 10/24 | 303 | 304 | 300 | 300 | -0.99% | 4,900 | 16億2840万 | -2.6% |
| 10/23 | 300 | 303 | 299 | 303 | +1% | 2,700 | 16億4468万 | -1.62% |
| 10/22 | 298 | 300 | 298 | 300 | +0.33% | 1,300 | 16億2840万 | -2.91% |
| 10/21 | 300 | 301 | 298 | 299 | -0.33% | 5,600 | 16億2297万 | -3.55% |
| 10/20 | 299 | 300 | 297 | 300 | +0.67% | 4,500 | 16億2840万 | -3.54% |
| 10/17 | 299 | 299 | 296 | 298 | -0.33% | 2,400 | 16億1754万 | -4.49% |
| 10/16 | 301 | 307 | 299 | 299 | -0.33% | 5,900 | 16億2297万 | -4.17% |
| 10/15 | 299 | 304 | 294 | 300 | +2.04% | 6,000 | 16億2840万 | -4.15% |
| 10/14 | 305 | 306 | 291 | 294 | -4.55% | 16,700 | 15億9583万 | -6.37% |
| 10/10 | 310 | 312 | 308 | 308 | -0.65% | 9,200 | 16億7182万 | -2.22% |
| 10/09 | 315 | 315 | 307 | 310 | -1.59% | 7,700 | 16億8268万 | -1.9% |
| 10/08 | 308 | 315 | 306 | 315 | +2.27% | 7,400 | 17億982万 | -0.63% |
| 10/07 | 308 | 309 | 305 | 308 | +0.33% | 4,200 | 16億7182万 | -2.84% |
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。
