| 2026 |
| 03/06 | 804 | 812 | 803 | 809 | +0.62% | 4,500 | 28億8139万 | -3% |
| 03/05 | 795 | 820 | 778 | 804 | +1.39% | 16,600 | 28億6358万 | -3.6% |
| 03/04 | 827 | 827 | 741 | 793 | -4.46% | 48,900 | 28億2440万 | -5.03% |
| 03/03 | 841 | 855 | 830 | 830 | -1.19% | 7,100 | 29億5619万 | -0.72% |
| 03/02 | 871 | 871 | 840 | 840 | -3.78% | 10,600 | 29億9180万 | +0.48% |
| 02/27 | 873 | 873 | 861 | 873 | +0.34% | 3,400 | 31億934万 | +4.55% |
| 02/26 | 874 | 874 | 870 | 870 | -0.23% | 2,700 | 30億9865万 | +4.44% |
| 02/25 | 868 | 872 | 868 | 872 | +0.35% | 3,000 | 31億578万 | +4.81% |
| 02/24 | 868 | 880 | 866 | 869 | +0.23% | 7,600 | 30億9509万 | +4.7% |
| 02/20 | 862 | 875 | 862 | 867 | +0.81% | 3,300 | 30億8797万 | +4.71% |
| 02/19 | 852 | 881 | 852 | 860 | +1.06% | 19,600 | 30億6304万 | +3.99% |
| 02/18 | 839 | 855 | 839 | 851 | +1.67% | 9,200 | 30億3098万 | +3.03% |
| 02/17 | 834 | 845 | 834 | 837 | +0.24% | 6,300 | 29億8112万 | +1.58% |
| 02/16 | 828 | 835 | 820 | 835 | +0.97% | 5,800 | 29億7399万 | +1.33% |
| 02/13 | 835 | 835 | 816 | 827 | -1.31% | 6,200 | 29億4550万 | +0.61% |
| 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〕(非連結) |
| 02/12 | 837 | 842 | 830 | 838 | +1.7% | 9,400 | 29億8468万 | +2.07% |
| 02/10 | 825 | 837 | 817 | 824 | -0.48% | 6,600 | 29億3482万 | +0.61% |
| 02/09 | 825 | 840 | 821 | 828 | +0.49% | 7,000 | 29億4906万 | +1.22% |
| 02/06 | 810 | 825 | 808 | 824 | +0.73% | 5,200 | 29億3482万 | +0.98% |
| 02/05 | 818 | 818 | 818 | 818 | 0% | 100 | 29億1345万 | +0.37% |
| 02/04 | 818 | 818 | 811 | 818 | +0.62% | 2,600 | 29億1345万 | +0.49% |
| 02/03 | 819 | 825 | 813 | 813 | -0.61% | 1,800 | 28億9564万 | +0.12% |
| 02/02 | 810 | 818 | 807 | 818 | +0.86% | 2,700 | 29億1345万 | +0.86% |
| 01/30 | 813 | 813 | 808 | 811 | +0.25% | 15,200 | 28億8851万 | +0.12% |
| 01/29 | 821 | 821 | 809 | 809 | -1.7% | 10,600 | 28億8139万 | 0% |
| 01/28 | 827 | 835 | 818 | 823 | -0.12% | 3,300 | 29億3125万 | +1.73% |
| 01/27 | 826 | 826 | 824 | 824 | +0.12% | 600 | 29億3482万 | +1.98% |
| 01/26 | 825 | 825 | 819 | 823 | -0.6% | 1,400 | 29億3125万 | +1.98% |
| 01/23 | 831 | 834 | 820 | 828 | +0.36% | 5,000 | 29億4906万 | +2.73% |
| 01/22 | 823 | 828 | 820 | 825 | +0.24% | 8,500 | 29億3838万 | +2.61% |
| 01/21 | 825 | 825 | 819 | 823 | -1.08% | 3,200 | 29億3125万 | +2.49% |
| 01/20 | 828 | 834 | 825 | 832 | +0.6% | 3,900 | 29億6331万 | +3.87% |
| 01/19 | 829 | 829 | 826 | 827 | -0.24% | 1,200 | 29億4550万 | +3.38% |
| 01/16 | 827 | 829 | 822 | 829 | +0.24% | 3,900 | 29億5262万 | +3.88% |
| 01/15 | 828 | 828 | 819 | 827 | -0.12% | 5,400 | 29億4550万 | +3.89% |
| 01/14 | 822 | 828 | 818 | 828 | +0.98% | 3,800 | 29億4906万 | +4.15% |
| 01/13 | 821 | 823 | 810 | 820 | +0.37% | 7,000 | 29億2057万 | +3.4% |
| 01/09 | 804 | 826 | 804 | 817 | +2.13% | 13,400 | 29億988万 | +3.16% |
| 01/08 | 800 | 800 | 797 | 800 | -0.12% | 4,000 | 28億4934万 | +1.01% |
| 01/07 | 792 | 804 | 792 | 801 | +1.78% | 16,600 | 28億5290万 | +1.14% |
| 01/06 | 795 | 795 | 787 | 787 | -0.88% | 13,500 | 28億303万 | -0.63% |
| 01/05 | 794 | 795 | 790 | 794 | +0.63% | 3,000 | 28億2797万 | +0.25% |
| 2025 |
| 12/30 | 794 | 794 | 786 | 789 | -0.5% | 4,900 | 28億1016万 | -0.38% |
| 12/29 | 793 | 793 | 784 | 793 | +0.89% | 2,500 | 28億2440万 | +0.13% |
| 12/26 | 783 | 794 | 783 | 786 | +0.26% | 6,200 | 27億9947万 | -0.76% |
| 12/25 | 787 | 787 | 777 | 784 | 0% | 15,400 | 27億9235万 | -1.01% |
| 12/24 | 786 | 790 | 780 | 784 | -1.13% | 5,400 | 27億9235万 | -1.01% |
| 12/23 | 791 | 795 | 780 | 793 | +0.25% | 8,500 | 28億2440万 | +0.13% |
| 12/22 | 797 | 797 | 787 | 791 | -0.75% | 8,200 | 28億1728万 | -0.13% |
| 12/19 | 793 | 797 | 792 | 797 | +0.5% | 1,400 | 28億3865万 | +0.63% |
| 12/18 | 796 | 796 | 793 | 793 | 0% | 1,300 | 28億2440万 | 0% |
| 12/17 | 799 | 799 | 793 | 793 | -0.63% | 1,100 | 28億2440万 | -0.13% |
| 12/16 | 798 | 798 | 793 | 798 | +0.63% | 2,700 | 28億4221万 | +0.5% |
| 12/15 | 795 | 795 | 792 | 793 | +0.13% | 3,900 | 28億2440万 | -0.13% |
| 12/12 | 796 | 800 | 792 | 792 | +0.51% | 8,600 | 28億2084万 | -0.38% |
| 12/11 | 792 | 792 | 788 | 788 | +0.25% | 2,200 | 28億660万 | -0.88% |
| 12/10 | 785 | 789 | 785 | 786 | +0.26% | 2,200 | 27億9947万 | -1.13% |
| 12/09 | 781 | 786 | 780 | 784 | +0.38% | 2,400 | 27億9235万 | -1.51% |
| 12/08 | 797 | 797 | 780 | 781 | -1.26% | 10,500 | 27億8166万 | -2.01% |
| 12/05 | 795 | 797 | 790 | 791 | -0.5% | 3,500 | 28億1728万 | -0.88% |
| 12/04 | 800 | 800 | 795 | 795 | -0.13% | 4,000 | 28億3153万 | -0.38% |
| 12/03 | 798 | 801 | 796 | 796 | -0.62% | 1,400 | 28億3509万 | -0.38% |
| 12/02 | 802 | 802 | 798 | 801 | -0.12% | 2,400 | 28億5290万 | +0.25% |
| 12/01 | 802 | 806 | 797 | 802 | +0.5% | 6,600 | 28億5646万 | +0.38% |
| 11/28 | 800 | 801 | 794 | 798 | -0.13% | 900 | 28億4221万 | -0.13% |
| 11/27 | 800 | 800 | 798 | 799 | 0% | 800 | 28億4577万 | -0.13% |
| 11/26 | 798 | 799 | 790 | 799 | +0.76% | 2,200 | 28億4577万 | -0.13% |
| 11/25 | 787 | 793 | 787 | 793 | +1.54% | 1,400 | 28億2440万 | -0.88% |
| 11/21 | 783 | 785 | 780 | 781 | -0.26% | 2,200 | 27億8166万 | -2.5% |
| 11/20 | 783 | 785 | 783 | 783 | +0.38% | 1,300 | 27億8879万 | -2.37% |
| 11/19 | 789 | 792 | 780 | 780 | -1.02% | 5,300 | 27億7810万 | -2.99% |
| 11/18 | 795 | 795 | 784 | 788 | -1.25% | 5,400 | 28億660万 | -2.11% |
| 11/17 | 804 | 804 | 796 | 798 | -0.62% | 2,500 | 28億4221万 | -0.99% |
| 11/14 | 807 | 807 | 797 | 803 | -1.23% | 6,100 | 28億6002万 | -0.37% |
| 11/13 | （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) |
| 11/13 | 808 | 815 | 807 | 813 | +0.74% | 9,600 | 28億9564万 | +0.74% |
| 11/12 | 805 | 807 | 801 | 807 | +0.37% | 1,600 | 28億7427万 | 0% |
| 11/11 | 799 | 804 | 799 | 804 | +0.63% | 500 | 28億6358万 | -0.37% |
| 11/10 | 803 | 805 | 798 | 799 | -0.5% | 1,300 | 28億4577万 | -0.99% |
| 11/07 | 802 | 803 | 800 | 803 | +0.12% | 3,700 | 28億6002万 | -0.62% |
| 11/06 | 801 | 802 | 800 | 802 | +0.38% | 1,100 | 28億5646万 | -0.74% |
| 11/05 | 803 | 803 | 799 | 799 | -0.5% | 5,700 | 28億4577万 | -1.24% |
| 11/04 | 806 | 807 | 803 | 803 | -0.12% | 3,800 | 28億6002万 | -0.74% |
| 10/31 | 803 | 804 | 800 | 804 | +0.25% | 2,900 | 28億6358万 | -0.74% |
| 10/30 | 802 | 805 | 801 | 802 | +0.12% | 1,800 | 28億5646万 | -0.99% |
| 10/29 | 802 | 802 | 801 | 801 | -0.5% | 4,100 | 28億5290万 | -1.23% |
| 10/28 | 805 | 805 | 805 | 805 | +0.12% | 1,800 | 28億6714万 | -0.74% |
| 10/27 | 808 | 809 | 801 | 804 | -0.5% | 5,000 | 28億6358万 | -0.86% |
| 10/24 | 806 | 808 | 806 | 808 | +0.25% | 900 | 28億7783万 | -0.37% |
| 10/23 | 808 | 810 | 806 | 806 | -0.25% | 1,300 | 28億7071万 | -0.62% |
| 10/22 | 809 | 809 | 808 | 808 | 0% | 600 | 28億7783万 | -0.37% |
| 10/21 | 807 | 808 | 807 | 808 | +0.12% | 300 | 28億7783万 | -0.25% |
| 10/20 | 810 | 810 | 807 | 807 | -0.37% | 200 | 28億7427万 | -0.37% |
| 10/17 | 810 | 812 | 810 | 810 | -0.49% | 900 | 28億8495万 | 0% |
| 10/16 | 813 | 814 | 811 | 814 | 0% | 1,600 | 28億9920万 | +0.49% |
| 10/15 | 814 | 814 | 811 | 814 | +0.25% | 1,900 | 28億9920万 | +0.62% |
| 10/14 | 807 | 812 | 807 | 812 | 0% | 1,400 | 28億9208万 | +0.37% |
| 10/10 | 810 | 812 | 810 | 812 | +0.25% | 900 | 28億9208万 | +0.37% |
| 10/09 | 811 | 811 | 810 | 810 | 0% | 2,600 | 28億8495万 | +0.25% |
| 10/08 | 813 | 814 | 810 | 810 | -0.49% | 8,700 | 28億8495万 | +0.25% |
| 10/07 | 816 | 817 | 813 | 814 | -0.12% | 4,500 | 28億9920万 | +0.74% |
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。
