| 2026 |
| 04/22 | 780 | 805 | 763 | 763 | -3.66% | 43,300 | 33億8527万 | +6.12% |
| 04/21 | 835 | 860 | 792 | 792 | -4.58% | 91,600 | 35億1394万 | +10.31% |
| 04/20 | 800 | 872 | 770 | 830 | +4.27% | 174,700 | 36億8254万 | +15.92% |
| 04/17 | 835 | 874 | 777 | 796 | -3.63% | 187,300 | 35億3169万 | +11.64% |
| 04/16 | 736 | 829 | 736 | 826 | +12.69% | 120,800 | 36億6479万 | +16.17% |
| 04/15 | 728 | 740 | 722 | 733 | +0.69% | 38,600 | 32億5217万 | +3.39% |
| 04/14 | 701 | 729 | 700 | 728 | +4.3% | 23,800 | 32億2999万 | +2.25% |
| 04/13 | 704 | 713 | 691 | 698 | -0.29% | 16,600 | 30億9688万 | -2.24% |
| 04/10 | 713 | 718 | 698 | 700 | +0.29% | 19,400 | 31億576万 | -2.51% |
| 04/09 | 711 | 711 | 698 | 698 | -1.41% | 10,500 | 30億9688万 | -3.32% |
| 04/08 | 688 | 719 | 688 | 708 | +3.81% | 27,100 | 31億4125万 | -2.21% |
| 04/07 | 690 | 697 | 676 | 682 | -0.58% | 6,500 | 30億2589万 | -6.19% |
| 04/06 | 671 | 696 | 671 | 686 | +2.08% | 10,300 | 30億4364万 | -6.54% |
| 04/03 | 675 | 688 | 670 | 672 | -1.03% | 12,500 | 29億8152万 | -9.56% |
| 04/02 | 705 | 707 | 671 | 679 | -3.28% | 29,500 | 30億1258万 | -9.71% |
| 04/01 | 672 | 704 | 670 | 702 | +6.04% | 28,200 | 31億1463万 | -7.75% |
| 03/31 | 677 | 687 | 659 | 662 | -1.19% | 21,900 | 29億3716万 | -13.8% |
| 03/30 | 687 | 691 | 666 | 670 | -4.56% | 43,300 | 29億7265万 | -13.32% |
| 03/27 | 702 | 713 | 687 | 702 | -0.28% | 80,700 | 31億1463万 | -10.23% |
| 03/26 | 730 | 730 | 702 | 704 | -3.3% | 16,100 | 31億2350万 | -11.56% |
| 03/25 | 715 | 730 | 712 | 728 | +5.51% | 20,700 | 32億2999万 | -9.45% |
| 03/24 | 682 | 694 | 681 | 690 | +2.07% | 19,700 | 30億6139万 | -14.29% |
| 03/23 | 690 | 690 | 672 | 676 | -5.32% | 44,800 | 29億9927万 | -15.92% |
| 03/19 | 740 | 740 | 708 | 714 | -4.29% | 35,700 | 31億6787万 | -11.08% |
| 03/18 | 735 | 749 | 735 | 746 | +1.08% | 19,700 | 33億985万 | -6.75% |
| 03/17 | 743 | 751 | 730 | 738 | 0% | 22,900 | 32億7435万 | -7.17% |
| 03/16 | 742 | 753 | 731 | 738 | -0.94% | 25,800 | 32億7435万 | -6.58% |
| 03/13 | 735 | 745 | 728 | 745 | -0.4% | 18,100 | 33億541万 | -5.1% |
| 03/12 | 795 | 795 | 748 | 748 | -4.83% | 37,100 | 33億1872万 | -4.1% |
| 03/11 | 799 | 815 | 786 | 786 | -1.5% | 37,300 | 34億8732万 | +1.55% |
| 03/10 | 785 | 805 | 780 | 798 | +2.31% | 41,000 | 35億4056万 | +4.04% |
| 03/09 | 770 | 790 | 763 | 780 | -3.35% | 58,600 | 34億6070万 | +2.5% |
| 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% |
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。
