| 2026 |
| 03/06 | 398 | 418 | 397 | 413 | +1.98% | 39,300 | 23億5112万 | -0.96% |
| 03/05 | 410 | 425 | 405 | 405 | +6.58% | 82,000 | 23億558万 | -2.64% |
| 03/04 | 394 | 402 | 369 | 380 | -7.32% | 113,400 | 21億6326万 | -7.99% |
| 03/03 | 433 | 438 | 409 | 410 | -6.18% | 74,600 | 23億3404万 | -0.49% |
| 03/02 | 434 | 444 | 423 | 437 | 0% | 40,800 | 24億8775万 | +6.85% |
| 02/27 | 429 | 443 | 429 | 437 | +1.16% | 26,700 | 24億8775万 | +7.64% |
| 02/26 | 450 | 458 | 429 | 432 | -3.79% | 97,600 | 24億5928万 | +7.2% |
| 02/25 | 418 | 450 | 415 | 449 | +6.15% | 78,900 | 25億5606万 | +12.25% |
| 02/24 | 432 | 432 | 418 | 423 | -2.08% | 64,800 | 24億805万 | +6.82% |
| 02/20 | 455 | 458 | 432 | 432 | -6.09% | 124,400 | 24億5928万 | +9.92% |
| 02/19 | 467 | 489 | 451 | 460 | -8.18% | 306,800 | 26億1868万 | +17.65% |
| 02/18 | 501 | 501 | 501 | 501 | +19% | 74,100 | 28億5209万 | +29.79% |
| 02/17 | 411 | 422 | 401 | 421 | +3.95% | 49,500 | 23億9666万 | +11.08% |
| 02/16 | 416 | 416 | 381 | 405 | -0.74% | 105,500 | 23億558万 | +8% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 432 | 435 | 407 | 408 | -5.56% | 95,700 | 23億2266万 | +9.68% |
| 02/12 | 446 | 450 | 423 | 432 | -2.7% | 101,900 | 24億5928万 | +17.71% |
| 02/10 | 407 | 465 | 407 | 444 | +9.63% | 242,000 | 25億2760万 | +22.65% |
| 02/09 | 417 | 417 | 404 | 405 | -0.98% | 37,100 | 23億558万 | +13.76% |
| 02/06 | 394 | 409 | 385 | 409 | +2.25% | 43,700 | 23億2835万 | +16.19% |
| 02/05 | 403 | 409 | 392 | 400 | -0.5% | 33,800 | 22億7712万 | +14.94% |
| 02/04 | 382 | 403 | 380 | 402 | +4.42% | 92,100 | 22億8850万 | +16.86% |
| 02/03 | 379 | 388 | 374 | 385 | -0.52% | 62,400 | 21億9172万 | +13.24% |
| 02/02 | 398 | 399 | 372 | 387 | +3.48% | 97,900 | 22億311万 | +14.84% |
| 01/30 | （IR情報）16:30 東京証券取引所スタンダード市場への上場市場区分変更承認及び「上場維持基準の適合に向けた計画」の撤回に関するお知らせ |
| 01/30 | 387 | 387 | 365 | 374 | -0.53% | 49,900 | 21億2910万 | +12.31% |
| 01/29 | 386 | 390 | 373 | 376 | -2.08% | 93,200 | 21億4049万 | +13.94% |
| 01/28 | 343 | 396 | 341 | 384 | +12.28% | 254,800 | 21億8603万 | +17.43% |
| 01/27 | 344 | 344 | 341 | 342 | 0% | 8,700 | 19億4693万 | +5.56% |
| 01/26 | 346 | 350 | 342 | 342 | -1.16% | 17,800 | 19億4693万 | +5.88% |
| 01/23 | 347 | 348 | 342 | 346 | -0.57% | 12,700 | 19億6970万 | +7.79% |
| 01/22 | 360 | 360 | 345 | 348 | -3.33% | 37,300 | 19億8109万 | +9.09% |
| 01/21 | 362 | 362 | 352 | 360 | -0.83% | 32,200 | 20億4940万 | +13.56% |
| 01/20 | 360 | 363 | 357 | 363 | +1.11% | 56,600 | 20億6648万 | +15.24% |
| 01/19 | 351 | 359 | 341 | 359 | +2.87% | 38,600 | 20億4371万 | +15.06% |
| 01/16 | 367 | 367 | 343 | 349 | -3.86% | 67,100 | 19億8678万 | +12.58% |
| 01/15 | 339 | 363 | 336 | 363 | +5.83% | 52,300 | 20億6648万 | +17.86% |
| 01/14 | 344 | 344 | 331 | 343 | +1.18% | 48,500 | 19億5263万 | +12.46% |
| 01/13 | 325 | 345 | 318 | 339 | +6.94% | 87,100 | 19億2985万 | +11.51% |
| 01/09 | 318 | 321 | 312 | 317 | +1.28% | 34,000 | 18億461万 | +4.62% |
| 01/08 | 305 | 315 | 305 | 313 | +2.62% | 23,500 | 17億8184万 | +3.64% |
| 01/07 | 303 | 306 | 302 | 305 | +0.99% | 13,700 | 17億3630万 | +0.66% |
| 01/06 | 299 | 309 | 299 | 302 | +1% | 18,700 | 17億1922万 | -0.33% |
| 01/05 | 302 | 303 | 299 | 299 | -0.33% | 15,600 | 17億214万 | -1.32% |
| 2025 |
| 12/30 | 305 | 305 | 300 | 300 | -1.64% | 11,000 | 17億784万 | -0.99% |
| 12/29 | 304 | 305 | 300 | 305 | +0.33% | 13,600 | 17億3630万 | +0.66% |
| 12/26 | 300 | 304 | 300 | 304 | +1% | 24,400 | 17億3061万 | +0.33% |
| 12/25 | 301 | 301 | 294 | 301 | +0.33% | 30,300 | 17億1353万 | -0.66% |
| 12/24 | 302 | 302 | 296 | 300 | -0.33% | 22,900 | 17億784万 | -0.99% |
| 12/23 | 299 | 301 | 298 | 301 | +0.67% | 14,900 | 17億1353万 | -0.66% |
| 12/22 | 304 | 305 | 299 | 299 | -0.33% | 38,200 | 17億214万 | -1.64% |
| 12/19 | 299 | 303 | 298 | 300 | -0.33% | 15,700 | 17億784万 | -1.96% |
| 12/18 | 304 | 304 | 299 | 301 | -0.99% | 8,500 | 17億1353万 | -1.95% |
| 12/17 | 301 | 304 | 300 | 304 | +1% | 9,100 | 17億3061万 | -1.62% |
| 12/16 | 300 | 302 | 300 | 301 | +0.33% | 12,800 | 17億1353万 | -2.9% |
| 12/15 | 298 | 302 | 297 | 300 | +0.33% | 16,300 | 17億784万 | -3.54% |
| 12/12 | 298 | 302 | 297 | 299 | 0% | 15,800 | 17億214万 | -4.47% |
| 12/11 | 304 | 306 | 299 | 299 | -1.64% | 14,400 | 17億214万 | -4.78% |
| 12/10 | 305 | 305 | 299 | 304 | +1.33% | 12,100 | 17億3061万 | -3.49% |
| 12/09 | 303 | 305 | 299 | 300 | -0.99% | 9,000 | 17億784万 | -5.06% |
| 12/08 | 300 | 305 | 298 | 303 | +1.68% | 21,900 | 17億2491万 | -4.42% |
| 12/05 | 307 | 309 | 297 | 298 | -2.93% | 31,300 | 16億9645万 | -5.99% |
| 12/04 | 314 | 316 | 307 | 307 | -1.6% | 17,200 | 17億4768万 | -3.46% |
| 12/03 | 315 | 315 | 307 | 312 | +2.3% | 27,200 | 17億7615万 | -2.19% |
| 12/02 | 316 | 318 | 304 | 305 | -5.86% | 43,900 | 17億3630万 | -4.39% |
| 12/01 | 305 | 331 | 303 | 324 | +8% | 155,500 | 18億4446万 | +1.25% |
| 11/28 | 302 | 304 | 299 | 300 | -0.66% | 12,700 | 17億784万 | -6.54% |
| 11/27 | 301 | 307 | 300 | 302 | -0.66% | 15,700 | 17億1922万 | -6.21% |
| 11/26 | 295 | 304 | 294 | 304 | +3.05% | 19,800 | 17億3061万 | -5.88% |
| 11/25 | 306 | 306 | 290 | 295 | -2.96% | 29,400 | 16億7937万 | -8.95% |
| 11/21 | 295 | 306 | 294 | 304 | +1% | 19,600 | 17億3061万 | -6.46% |
| 11/20 | 307 | 308 | 301 | 301 | -1.63% | 17,700 | 17億1353万 | -7.67% |
| 11/19 | 311 | 312 | 293 | 306 | -2.24% | 98,100 | 17億4199万 | -6.42% |
| 11/18 | 323 | 335 | 305 | 313 | -4.57% | 92,600 | 17億8184万 | -4.57% |
| 11/17 | 357 | 357 | 326 | 328 | -1.5% | 151,800 | 18億6723万 | 0% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)個別業績予想と実績との差異及び通期個別業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/14 | 339 | 353 | 331 | 333 | -2.63% | 71,300 | 18億9570万 | +1.22% |
| 11/13 | 335 | 346 | 332 | 342 | +2.4% | 34,100 | 19億4693万 | +3.95% |
| 11/12 | 331 | 334 | 329 | 334 | 0% | 20,200 | 19億139万 | +1.52% |
| 11/11 | 335 | 335 | 330 | 334 | -0.3% | 3,900 | 19億139万 | +1.52% |
| 11/10 | 331 | 335 | 327 | 335 | 0% | 12,300 | 19億708万 | +1.82% |
| 11/07 | 327 | 335 | 327 | 335 | +0.6% | 16,600 | 19億708万 | +1.82% |
| 11/06 | 329 | 333 | 324 | 333 | +1.52% | 5,700 | 18億9570万 | +1.22% |
| 11/05 | 318 | 329 | 316 | 328 | +3.14% | 18,400 | 18億6723万 | -0.61% |
| 11/04 | 327 | 327 | 315 | 318 | -2.75% | 22,400 | 18億1031万 | -4.22% |
| 10/31 | 313 | 329 | 313 | 327 | +4.47% | 42,700 | 18億6154万 | -2.1% |
| 10/30 | 315 | 320 | 312 | 313 | -1.57% | 9,900 | 17億8184万 | -6.57% |
| 10/29 | 330 | 330 | 318 | 318 | -1.55% | 15,500 | 18億1031万 | -5.64% |
| 10/28 | 332 | 332 | 322 | 323 | -2.71% | 8,100 | 18億3877万 | -4.72% |
| 10/27 | 328 | 332 | 327 | 332 | +0.91% | 5,300 | 18億9000万 | -2.35% |
| 10/24 | 332 | 332 | 325 | 329 | -1.5% | 13,800 | 18億7293万 | -3.8% |
| 10/23 | 337 | 337 | 330 | 334 | -0.89% | 5,500 | 19億139万 | -2.91% |
| 10/22 | 331 | 337 | 325 | 337 | +2.12% | 15,200 | 19億1847万 | -2.32% |
| 10/21 | 326 | 330 | 320 | 330 | +1.23% | 6,600 | 18億7862万 | -4.62% |
| 10/20 | 317 | 327 | 317 | 326 | +2.19% | 23,300 | 18億5585万 | -6.32% |
| 10/17 | 323 | 330 | 315 | 319 | -3.63% | 24,000 | 18億1600万 | -8.6% |
| 10/16 | 324 | 332 | 321 | 331 | +2.48% | 14,700 | 18億8431万 | -5.7% |
| 10/15 | 314 | 323 | 310 | 323 | +2.87% | 14,700 | 18億3877万 | -8.5% |
| 10/14 | 330 | 330 | 300 | 314 | -5.71% | 71,200 | 17億8753万 | -11.55% |
| 10/10 | 336 | 337 | 331 | 333 | -1.77% | 30,900 | 18億9570万 | -6.46% |
| 10/09 | 339 | 341 | 334 | 339 | +0.89% | 17,800 | 19億2985万 | -5.31% |
| 10/08 | 340 | 341 | 334 | 336 | -1.18% | 17,400 | 19億1278万 | -6.41% |
| 10/07 | 336 | 340 | 333 | 340 | +2.1% | 18,900 | 19億3555万 | -5.56% |
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。
