| 2026 |
| 03/06 | 786 | 808 | 771 | 807 | +2.54% | 35,100 | 35億8049万 | +7.03% |
| 03/05 | 771 | 814 | 771 | 787 | +6.21% | 90,200 | 34億9176万 | +5.07% |
| 03/04 | 755 | 777 | 715 | 741 | -7.38% | 112,400 | 32億8766万 | 0% |
| 03/03 | 832 | 843 | 800 | 800 | -6.21% | 117,900 | 35億4944万 | +8.84% |
| 03/02 | 853 | 867 | 825 | 853 | -5.01% | 132,500 | 37億8459万 | +17.33% |
| 02/27 | 900 | 917 | 870 | 898 | 0% | 119,300 | 39億8424万 | +25.42% |
| 02/26 | 896 | 914 | 863 | 898 | -2.92% | 206,600 | 39億8424万 | +27.74% |
| 02/25 | 877 | 982 | 860 | 925 | +8.19% | 596,400 | 41億404万 | +33.86% |
| 02/24 | 857 | 881 | 802 | 855 | +7.28% | 327,300 | 37億9346万 | +26.48% |
| 02/20 | 840 | 845 | 773 | 797 | -12.22% | 341,700 | 35億3612万 | +20.21% |
| 02/19 | 1,182 | 1,185 | 874 | 908 | -13.52% | 1,219,800 | 40億2861万 | +39.26% |
| 02/18 | 1,050 | 1,050 | 1,050 | 1,050 | +16.67% | 32,100 | 46億5864万 | +65.09% |
| 02/17 | 900 | 900 | 900 | 900 | +20% | 42,700 | 39億9312万 | +46.34% |
| 02/16 | 690 | 750 | 688 | 750 | +15.38% | 328,400 | 33億2760万 | +25% |
| 02/13 | （IR情報）16:30 2026年3月期第3四半期連結決算説明資料(差替) |
| 02/13 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 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〕(連結) |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期連結決算説明資料 |
| 02/13 | 660 | 684 | 647 | 650 | -0.61% | 105,800 | 28億8392万 | +9.98% |
| 02/12 | 648 | 658 | 648 | 654 | +1.4% | 40,700 | 29億166万 | +11.6% |
| 02/10 | 624 | 645 | 620 | 645 | +3.37% | 36,300 | 28億6173万 | +11.21% |
| 02/09 | 626 | 635 | 613 | 624 | +2.46% | 38,000 | 27億6856万 | +8.52% |
| 02/06 | 609 | 619 | 601 | 609 | -1.62% | 24,700 | 27億201万 | +6.47% |
| 02/05 | 635 | 635 | 606 | 619 | -1.59% | 42,400 | 27億4637万 | +8.79% |
| 02/04 | 599 | 629 | 592 | 629 | +5.01% | 49,500 | 27億9074万 | +11.13% |
| 02/03 | 595 | 613 | 592 | 599 | +1.53% | 37,200 | 26億5764万 | +6.77% |
| 02/02 | 645 | 645 | 590 | 590 | -8.53% | 108,300 | 26億1771万 | +5.73% |
| 01/30 | 605 | 660 | 605 | 645 | +5.56% | 164,400 | 28億6173万 | +16.01% |
| 01/29 | 682 | 689 | 605 | 611 | -10.01% | 215,200 | 27億1088万 | +11.09% |
| 01/28 | 628 | 696 | 612 | 679 | +13.93% | 634,500 | 30億1258万 | +24.59% |
| 01/27 | 605 | 606 | 585 | 596 | +0.17% | 19,100 | 26億4433万 | +10.99% |
| 01/26 | 584 | 619 | 571 | 595 | +1.88% | 74,800 | 26億3989万 | +11.84% |
| 01/23 | 580 | 589 | 570 | 584 | 0% | 22,700 | 25億9109万 | +10.61% |
| 01/22 | 585 | 586 | 570 | 584 | +0.69% | 13,500 | 25億9109万 | +11.45% |
| 01/21 | 587 | 587 | 560 | 580 | -1.86% | 34,600 | 25億7334万 | +11.54% |
| 01/20 | 560 | 596 | 560 | 591 | +6.49% | 71,300 | 26億2214万 | +14.53% |
| 01/19 | 545 | 555 | 534 | 555 | +3.74% | 28,800 | 24億6242万 | +8.4% |
| 01/16 | 536 | 541 | 519 | 535 | +1.71% | 26,100 | 23億7368万 | +5.11% |
| 01/15 | 513 | 526 | 513 | 526 | +2.73% | 26,500 | 23億3375万 | +3.34% |
| 01/14 | 520 | 520 | 510 | 512 | -1.35% | 23,900 | 22億7164万 | +0.79% |
| 01/13 | 520 | 526 | 513 | 519 | +0.39% | 22,500 | 23億269万 | +2.17% |
| 01/09 | 520 | 521 | 513 | 517 | -0.58% | 15,400 | 22億9382万 | +1.97% |
| 01/08 | 525 | 525 | 516 | 520 | -0.38% | 10,800 | 23億713万 | +2.77% |
| 01/07 | 525 | 525 | 516 | 522 | -0.57% | 11,200 | 23億1600万 | +3.16% |
| 01/06 | 519 | 528 | 519 | 525 | +1.16% | 15,400 | 23億2932万 | +4.17% |
| 01/05 | 529 | 529 | 516 | 519 | -2.63% | 17,800 | 23億269万 | +3.18% |
| 2025 |
| 12/30 | 537 | 537 | 516 | 533 | -2.2% | 43,900 | 23億6481万 | +6.6% |
| 12/29 | 536 | 549 | 527 | 545 | +3.42% | 49,500 | 24億1805万 | +9.88% |
| 12/26 | 518 | 527 | 514 | 527 | +1.74% | 86,100 | 23億3819万 | +7.11% |
| 12/25 | 515 | 525 | 515 | 518 | +0.39% | 13,100 | 22億9826万 | +5.93% |
| 12/24 | 535 | 535 | 515 | 516 | -3.55% | 33,500 | 22億8938万 | +6.39% |
| 12/23 | 531 | 540 | 516 | 535 | +4.7% | 88,200 | 23億7368万 | +11% |
| 12/22 | 485 | 511 | 484 | 511 | +6.24% | 32,600 | 22億6720万 | +6.68% |
| 12/19 | 478 | 482 | 475 | 481 | +0.21% | 6,600 | 21億3410万 | +0.84% |
| 12/18 | 482 | 482 | 466 | 480 | -0.41% | 6,800 | 21億2966万 | +1.05% |
| 12/17 | 478 | 490 | 470 | 482 | +2.34% | 20,200 | 21億3853万 | +1.69% |
| 12/16 | 479 | 480 | 469 | 471 | -2.69% | 17,400 | 20億8973万 | -0.21% |
| 12/15 | 490 | 490 | 474 | 484 | -1.22% | 13,400 | 21億4741万 | +2.76% |
| 12/12 | 490 | 490 | 466 | 490 | +0.41% | 25,800 | 21億7403万 | +4.48% |
| 12/11 | 486 | 502 | 485 | 488 | +0.41% | 14,900 | 21億6515万 | +4.5% |
| 12/10 | 489 | 499 | 486 | 486 | -0.61% | 27,200 | 21億5628万 | +4.52% |
| 12/09 | 513 | 513 | 486 | 489 | -5.6% | 61,100 | 21億6959万 | +5.62% |
| 12/08 | 517 | 526 | 513 | 518 | +0.58% | 29,000 | 22億9826万 | +12.36% |
| 12/05 | 500 | 517 | 500 | 515 | +3% | 16,400 | 22億8495万 | +12.45% |
| 12/04 | 503 | 505 | 486 | 500 | +0.81% | 25,500 | 22億1840万 | +9.89% |
| 12/03 | 497 | 517 | 489 | 496 | -0.6% | 36,000 | 22億65万 | +9.73% |
| 12/02 | 508 | 508 | 484 | 499 | -2.16% | 42,500 | 22億1396万 | +11.14% |
| 12/01 | 486 | 534 | 486 | 510 | +5.15% | 103,300 | 22億6276万 | +14.35% |
| 11/28 | 524 | 529 | 482 | 485 | -4.53% | 154,200 | 21億5184万 | +9.73% |
| 11/27 | 447 | 515 | 447 | 508 | +16.78% | 414,200 | 22億5389万 | +15.45% |
| 11/26 | 436 | 446 | 435 | 435 | -0.23% | 14,700 | 19億3000万 | -0.23% |
| 11/25 | 443 | 444 | 435 | 436 | -1.13% | 11,100 | 19億3444万 | 0% |
| 11/21 | 438 | 445 | 438 | 441 | -0.45% | 5,100 | 19億5662万 | +1.38% |
| 11/20 | 436 | 450 | 436 | 443 | +1.84% | 7,000 | 19億6550万 | +2.07% |
| 11/19 | 445 | 448 | 434 | 435 | -2.03% | 11,900 | 19億3000万 | +0.69% |
| 11/18 | 449 | 449 | 432 | 444 | -1.11% | 10,700 | 19億6993万 | +3.02% |
| 11/17 | 447 | 465 | 430 | 449 | -1.32% | 39,300 | 19億9212万 | +4.42% |
| 11/14 | （IR情報）17:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）17:00 2026年3月期第2四半期連結決算説明資料 |
| 11/14 | 436 | 455 | 436 | 455 | +3.41% | 26,600 | 20億1874万 | +5.81% |
| 11/13 | 444 | 445 | 440 | 440 | -0.23% | 3,800 | 19億5219万 | +2.56% |
| 11/12 | 444 | 444 | 428 | 441 | -0.45% | 15,600 | 19億5662万 | +2.8% |
| 11/11 | 439 | 443 | 439 | 443 | +0.45% | 7,100 | 19億6550万 | +3.26% |
| 11/10 | 441 | 444 | 441 | 441 | 0% | 3,600 | 19億5662万 | +2.8% |
| 11/07 | 437 | 445 | 437 | 441 | -0.9% | 2,800 | 19億5662万 | +2.8% |
| 11/06 | 435 | 445 | 431 | 445 | +2.3% | 9,900 | 19億7437万 | +3.73% |
| 11/05 | 434 | 443 | 422 | 435 | +0.23% | 22,300 | 19億3000万 | +1.4% |
| 11/04 | 446 | 446 | 434 | 434 | -1.81% | 7,000 | 19億2557万 | +1.17% |
| 10/31 | 445 | 445 | 439 | 442 | -0.9% | 9,500 | 19億6106万 | +2.79% |
| 10/30 | 434 | 446 | 430 | 446 | +3.72% | 11,000 | 19億7881万 | +3.72% |
| 10/29 | 426 | 435 | 426 | 430 | +1.42% | 10,100 | 19億782万 | 0% |
| 10/28 | 425 | 427 | 424 | 424 | 0% | 600 | 18億8120万 | -1.62% |
| 10/27 | 424 | 428 | 423 | 424 | +0.47% | 5,900 | 18億8120万 | -1.62% |
| 10/24 | 423 | 424 | 419 | 422 | +1.2% | 1,700 | 18億7232万 | -2.31% |
| 10/23 | 421 | 421 | 416 | 417 | -0.71% | 1,800 | 18億5014万 | -3.7% |
| 10/22 | 421 | 422 | 420 | 420 | -0.24% | 3,500 | 18億6345万 | -3.23% |
| 10/21 | 419 | 422 | 411 | 421 | +0.48% | 7,100 | 18億6789万 | -3% |
| 10/20 | 414 | 419 | 412 | 419 | +1.45% | 3,000 | 18億5901万 | -3.68% |
| 10/17 | 410 | 414 | 410 | 413 | -0.48% | 3,100 | 18億3239万 | -5.28% |
| 10/16 | 416 | 418 | 413 | 415 | +1.22% | 4,000 | 18億4127万 | -5.03% |
| 10/15 | 420 | 420 | 410 | 410 | -0.49% | 4,600 | 18億1908万 | -6.39% |
| 10/14 | 410 | 420 | 410 | 412 | -1.44% | 9,900 | 18億2796万 | -6.15% |
| 10/10 | 435 | 435 | 418 | 418 | -3.91% | 15,500 | 18億5458万 | -5% |
| 10/09 | 440 | 440 | 435 | 435 | -1.14% | 8,700 | 19億3000万 | -1.36% |
| 10/08 | 439 | 443 | 439 | 440 | +0.23% | 5,300 | 19億5219万 | -0.23% |
| 10/07 | 442 | 443 | 439 | 439 | -0.68% | 3,600 | 19億4775万 | -0.23% |
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。
