| 2026 |
| 03/09 | 474 | 483 | 458 | 466 | -8.63% | 641,200 | 218億9645万 | -5.28% |
| 03/06 | 506 | 517 | 498 | 510 | -0.58% | 200,400 | 239億6393万 | +4.08% |
| 03/05 | 515 | 525 | 508 | 513 | +6.65% | 332,600 | 241億489万 | +5.34% |
| 03/04 | 501 | 503 | 466 | 481 | -7.68% | 690,800 | 226億128万 | -0.41% |
| 03/03 | 525 | 539 | 517 | 521 | -1.88% | 323,800 | 244億8080万 | +8.32% |
| 03/02 | 531 | 540 | 521 | 531 | -2.57% | 313,200 | 249億5068万 | +11.09% |
| 02/27 | 511 | 546 | 508 | 545 | +5.01% | 465,100 | 256億851万 | +14.98% |
| 02/26 | 526 | 532 | 516 | 519 | -1.33% | 300,100 | 243億8682万 | +10.43% |
| 02/25 | 516 | 529 | 510 | 526 | +2.14% | 454,700 | 247億1574万 | +12.88% |
| 02/24 | 496 | 517 | 492 | 515 | +3.62% | 285,100 | 241億9887万 | +11.47% |
| 02/20 | 493 | 497 | 484 | 497 | -0.6% | 202,900 | 233億5309万 | +8.52% |
| 02/19 | 503 | 505 | 496 | 500 | -0.2% | 192,900 | 234億9405万 | +9.65% |
| 02/18 | 485 | 502 | 485 | 501 | +3.09% | 244,300 | 235億4104万 | +10.84% |
| 02/17 | 481 | 489 | 477 | 486 | +0.62% | 191,600 | 228億3622万 | +8.24% |
| 02/16 | 489 | 489 | 476 | 483 | -0.82% | 226,800 | 226億9525万 | +8.3% |
| 02/13 | 500 | 500 | 483 | 487 | -3.94% | 248,500 | 228億8320万 | +9.93% |
| 02/12 | 493 | 508 | 490 | 507 | +3.05% | 280,500 | 238億2297万 | +15.23% |
| 02/10 | 480 | 492 | 479 | 492 | +3.14% | 283,400 | 231億1814万 | +12.59% |
| 02/09 | 480 | 486 | 473 | 477 | +1.06% | 382,700 | 224億1332万 | +10.16% |
| 02/06 | 470 | 476 | 466 | 472 | +0.21% | 197,800 | 221億7838万 | +9.77% |
| 02/05 | 471 | 477 | 468 | 471 | +0.64% | 211,200 | 221億3139万 | +10.05% |
| 02/04 | 457 | 472 | 453 | 468 | +1.96% | 259,500 | 219億9043万 | +10.12% |
| 02/03 | 460 | 464 | 450 | 459 | +0.88% | 370,800 | 215億6754万 | +8.51% |
| 02/02 | 462 | 484 | 450 | 455 | +7.82% | 1,058,900 | 213億7958万 | +8.08% |
| 01/30 | （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) |
| 01/30 | 419 | 424 | 415 | 422 | +1.2% | 118,500 | 198億2898万 | +0.72% |
| 01/29 | 420 | 421 | 413 | 417 | -0.71% | 152,900 | 195億9404万 | -0.24% |
| 01/28 | 425 | 425 | 419 | 420 | -1.87% | 121,600 | 197億3500万 | +0.72% |
| 01/27 | 423 | 431 | 421 | 428 | +0.94% | 117,400 | 201億1091万 | +2.64% |
| 01/26 | 431 | 431 | 422 | 424 | -3.2% | 233,200 | 199億2295万 | +2.17% |
| 01/23 | 448 | 448 | 435 | 438 | -1.35% | 191,400 | 205億8079万 | +5.8% |
| 01/22 | 435 | 446 | 433 | 444 | +3.26% | 224,400 | 208億6272万 | +7.77% |
| 01/21 | 429 | 433 | 425 | 430 | -0.23% | 122,500 | 202億488万 | +4.88% |
| 01/20 | 421 | 435 | 414 | 431 | +2.38% | 294,700 | 202億5187万 | +5.64% |
| 01/19 | 428 | 428 | 416 | 421 | -1.86% | 162,600 | 197億8199万 | +3.69% |
| 01/16 | 424 | 434 | 424 | 429 | +0.23% | 145,600 | 201億5789万 | +6.19% |
| 01/15 | 416 | 428 | 416 | 428 | +2.64% | 114,500 | 201億1091万 | +6.2% |
| 01/14 | 417 | 422 | 415 | 417 | +0.48% | 153,800 | 195億9404万 | +3.99% |
| 01/13 | 419 | 424 | 415 | 415 | +0.24% | 129,400 | 195億6万 | +3.75% |
| 01/09 | 418 | 419 | 411 | 414 | 0% | 86,400 | 194億5307万 | +4.02% |
| 01/08 | 417 | 420 | 413 | 414 | -0.48% | 61,300 | 194億5307万 | +4.28% |
| 01/07 | 412 | 421 | 410 | 416 | +0.24% | 109,700 | 195億4705万 | +5.32% |
| 01/06 | 414 | 419 | 413 | 415 | +0.73% | 134,900 | 195億6万 | +5.33% |
| 01/05 | 401 | 416 | 400 | 412 | +3% | 201,000 | 193億5910万 | +5.1% |
| 2025 |
| 12/30 | 407 | 407 | 400 | 400 | -0.74% | 59,400 | 187億9524万 | +2.56% |
| 12/29 | 407 | 408 | 402 | 403 | -0.98% | 65,600 | 189億3620万 | +3.87% |
| 12/26 | 412 | 412 | 404 | 407 | -0.73% | 106,800 | 191億2416万 | +5.44% |
| 12/25 | 407 | 411 | 407 | 410 | +1.23% | 155,900 | 192億6512万 | +6.77% |
| 12/24 | 405 | 408 | 401 | 405 | +0.5% | 162,600 | 190億3018万 | +6.02% |
| 12/23 | 407 | 408 | 401 | 403 | -0.74% | 99,400 | 189億3620万 | +6.05% |
| 12/22 | 408 | 411 | 404 | 406 | -0.25% | 135,300 | 190億7717万 | +7.41% |
| 12/19 | 402 | 407 | 400 | 407 | +1.24% | 188,600 | 191億2416万 | +8.24% |
| 12/18 | 397 | 404 | 395 | 402 | +2.29% | 201,900 | 188億8921万 | +7.49% |
| 12/17 | 388 | 395 | 385 | 393 | +2.08% | 141,900 | 184億6632万 | +5.65% |
| 12/16 | 385 | 388 | 380 | 385 | -0.77% | 108,900 | 180億9042万 | +4.05% |
| 12/15 | 387 | 389 | 385 | 388 | 0% | 53,900 | 182億3138万 | +5.15% |
| 12/12 | 386 | 390 | 386 | 388 | +1.84% | 90,400 | 182億3138万 | +5.72% |
| 12/11 | 385 | 387 | 381 | 381 | -0.78% | 89,200 | 179億246万 | +4.38% |
| 12/10 | 387 | 389 | 384 | 384 | -0.78% | 74,200 | 180億4343万 | +5.79% |
| 12/09 | 383 | 389 | 379 | 387 | +0.26% | 178,700 | 181億8439万 | +6.91% |
| 12/08 | 387 | 390 | 379 | 386 | -0.52% | 254,000 | 181億3741万 | +7.22% |
| 12/05 | 398 | 398 | 386 | 388 | -3% | 244,900 | 182億3138万 | +8.08% |
| 12/04 | 383 | 400 | 377 | 400 | +8.99% | 689,400 | 187億9524万 | +11.73% |
| 12/03 | 371 | 371 | 366 | 367 | -1.34% | 108,600 | 172億4463万 | +3.09% |
| 12/02 | 379 | 379 | 371 | 372 | -1.33% | 160,400 | 174億7957万 | +4.2% |
| 12/01 | 379 | 383 | 377 | 377 | -0.53% | 110,600 | 177億1451万 | +5.6% |
| 11/28 | 367 | 379 | 366 | 379 | +3.55% | 258,100 | 178億849万 | +6.16% |
| 11/27 | 366 | 367 | 363 | 366 | 0% | 44,500 | 171億9764万 | +2.81% |
| 11/26 | 356 | 366 | 356 | 366 | +2.81% | 117,700 | 171億9764万 | +3.1% |
| 11/25 | 358 | 360 | 355 | 356 | +0.28% | 150,200 | 167億2776万 | +0.28% |
| 11/21 | 350 | 355 | 350 | 355 | +0.85% | 76,900 | 166億8077万 | 0% |
| 11/20 | 353 | 354 | 350 | 352 | +1.15% | 53,100 | 165億3981万 | -0.85% |
| 11/19 | （IR情報）16:00 連結子会社における固定資産の譲渡に関するお知らせ |
| 11/19 | 354 | 355 | 348 | 348 | -1.42% | 102,800 | 163億5186万 | -1.97% |
| 11/18 | 351 | 356 | 351 | 353 | 0% | 106,000 | 165億8680万 | -0.56% |
| 11/17 | 353 | 355 | 349 | 353 | -1.12% | 141,100 | 165億8680万 | -0.28% |
| 11/14 | 354 | 358 | 353 | 357 | +0.56% | 89,400 | 167億7475万 | +0.56% |
| 11/13 | 360 | 360 | 352 | 355 | -1.11% | 73,800 | 166億8077万 | 0% |
| 11/12 | 345 | 361 | 345 | 359 | +3.16% | 174,700 | 168億6873万 | +1.13% |
| 11/11 | 350 | 351 | 345 | 348 | -0.29% | 78,900 | 163億5186万 | -1.97% |
| 11/10 | 343 | 350 | 343 | 349 | +2.05% | 76,700 | 163億9885万 | -1.69% |
| 11/07 | 340 | 342 | 338 | 342 | +0.59% | 79,100 | 160億6993万 | -3.66% |
| 11/06 | 344 | 344 | 339 | 340 | 0% | 116,000 | 159億7595万 | -4.23% |
| 11/05 | 350 | 350 | 340 | 340 | -2.86% | 185,600 | 159億7595万 | -4.49% |
| 11/04 | 353 | 353 | 348 | 350 | -1.13% | 212,600 | 164億4583万 | -1.69% |
| 10/31 | （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) |
| 10/31 | （IR情報）15:30 特別損失(事業譲渡損)の計上に関するお知らせ |
| 10/31 | 350 | 357 | 350 | 354 | -0.28% | 309,900 | 166億3379万 | -0.84% |
| 10/30 | （IR情報）16:00 2026年3月期第2四半期(中間期)連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 10/30 | 356 | 359 | 354 | 355 | -0.28% | 279,800 | 166億8077万 | -0.84% |
| 10/29 | 363 | 363 | 356 | 356 | -1.93% | 148,800 | 167億2776万 | -0.84% |
| 10/28 | 374 | 374 | 360 | 363 | -3.2% | 168,400 | 170億5668万 | +0.83% |
| 10/27 | 372 | 378 | 371 | 375 | +0.81% | 197,600 | 176億2054万 | +4.17% |
| 10/24 | 374 | 374 | 367 | 372 | 0% | 123,000 | 174億7957万 | +3.33% |
| 10/23 | 362 | 372 | 362 | 372 | +3.33% | 109,500 | 174億7957万 | +3.33% |
| 10/22 | 355 | 363 | 355 | 360 | +1.12% | 95,100 | 169億1571万 | 0% |
| 10/21 | 354 | 360 | 354 | 356 | +0.85% | 105,300 | 167億2776万 | -1.39% |
| 10/20 | 358 | 358 | 353 | 353 | 0% | 67,500 | 165億8680万 | -2.49% |
| 10/17 | 351 | 354 | 351 | 353 | +0.57% | 33,400 | 165億8680万 | -2.49% |
| 10/16 | 353 | 354 | 351 | 351 | -0.28% | 53,700 | 164億9282万 | -3.31% |
| 10/15 | 348 | 354 | 348 | 352 | +1.15% | 73,100 | 165億3981万 | -3.3% |
| 10/14 | 345 | 348 | 341 | 348 | +0.29% | 118,600 | 163億5186万 | -4.66% |
| 10/10 | 355 | 355 | 346 | 347 | -3.07% | 133,400 | 163億487万 | -5.19% |
| 10/09 | 355 | 359 | 354 | 358 | +0.85% | 80,100 | 168億2174万 | -2.45% |
| 10/08 | 359 | 359 | 355 | 355 | -1.11% | 40,800 | 166億8077万 | -3.27% |
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。
