| 2026 |
| 06/02 | 398 | 398 | 393 | 394 | -1.25% | 13,200 | 43億7182万 | -1.01% |
| 06/01 | 399 | 400 | 395 | 399 | -0.25% | 23,700 | 44億2730万 | 0% |
| 05/29 | （IR情報）15:45 コミットメントライン契約の締結に関するお知らせ |
| 05/29 | 397 | 401 | 395 | 400 | +0.5% | 10,600 | 44億3840万 | +0.25% |
| 05/28 | 400 | 401 | 393 | 398 | -1% | 15,600 | 44億1620万 | -0.25% |
| 05/27 | 408 | 411 | 401 | 402 | -1.95% | 20,000 | 44億6059万 | +0.75% |
| 05/26 | 405 | 410 | 400 | 410 | +2.24% | 16,100 | 45億4936万 | +2.76% |
| 05/25 | 405 | 405 | 399 | 401 | -1.72% | 19,700 | 44億4949万 | +0.5% |
| 05/22 | 404 | 408 | 395 | 408 | +2% | 15,000 | 45億2716万 | +2.26% |
| 05/21 | 405 | 405 | 400 | 400 | -0.74% | 12,400 | 44億3840万 | +0.5% |
| 05/20 | 408 | 410 | 402 | 403 | -0.49% | 16,600 | 44億7168万 | +1.26% |
| 05/19 | 399 | 408 | 396 | 405 | +2.27% | 18,100 | 44億9388万 | +1.76% |
| 05/18 | 397 | 399 | 392 | 396 | +0.25% | 35,500 | 43億9401万 | -0.5% |
| 05/15 | 391 | 397 | 389 | 395 | +0.77% | 10,100 | 43億8292万 | -0.5% |
| 05/14 | 396 | 396 | 389 | 392 | -1.51% | 16,600 | 43億4963万 | -1.26% |
| 05/13 | 395 | 398 | 393 | 398 | +1.79% | 11,900 | 44億1620万 | +0.25% |
| 05/12 | 397 | 397 | 389 | 391 | -2.01% | 14,600 | 43億3853万 | -1.26% |
| 05/11 | 404 | 404 | 396 | 399 | -0.25% | 7,900 | 44億2730万 | +0.76% |
| 05/08 | 399 | 400 | 397 | 400 | +0.25% | 11,900 | 44億3840万 | +1.27% |
| 05/07 | 404 | 404 | 395 | 399 | -0.5% | 14,900 | 44億2730万 | +1.27% |
| 05/01 | 399 | 404 | 388 | 401 | +2.56% | 21,900 | 44億4949万 | +2.04% |
| 04/30 | 391 | 392 | 388 | 391 | 0% | 16,500 | 43億3853万 | -0.51% |
| 04/28 | 392 | 393 | 390 | 391 | +0.26% | 6,800 | 43億3853万 | -0.51% |
| 04/27 | 393 | 395 | 390 | 390 | -1.27% | 14,300 | 43億2744万 | -0.76% |
| 04/24 | 398 | 398 | 394 | 395 | -1.25% | 6,700 | 43億8292万 | +0.77% |
| 04/23 | 398 | 401 | 394 | 400 | 0% | 12,500 | 44億3840万 | +2.04% |
| 04/22 | 411 | 411 | 398 | 400 | -1.72% | 21,600 | 44億3840万 | +2.04% |
| 04/21 | 410 | 414 | 406 | 407 | -0.73% | 30,000 | 45億1607万 | +3.83% |
| 04/20 | 406 | 414 | 400 | 410 | +1.74% | 41,700 | 45億4936万 | +4.59% |
| 04/17 | 404 | 404 | 400 | 403 | +1% | 3,700 | 44億7168万 | +2.81% |
| 04/16 | 396 | 405 | 396 | 399 | +0.76% | 28,400 | 44億2730万 | +2.05% |
| 04/15 | 398 | 399 | 395 | 396 | 0% | 3,000 | 43億9401万 | +1.28% |
| 04/14 | 394 | 399 | 394 | 396 | -0.25% | 2,900 | 43億9401万 | +1.28% |
| 04/13 | 399 | 399 | 392 | 397 | +0.25% | 5,100 | 44億511万 | +1.79% |
| 04/10 | 400 | 400 | 396 | 396 | -0.5% | 5,800 | 43億9401万 | +1.54% |
| 04/09 | 400 | 400 | 392 | 398 | 0% | 13,000 | 44億1620万 | +2.05% |
| 04/08 | 389 | 399 | 389 | 398 | +2.31% | 15,200 | 44億1620万 | +2.31% |
| 04/07 | 387 | 389 | 386 | 389 | -0.26% | 2,200 | 43億1634万 | -0.26% |
| 04/06 | 388 | 390 | 382 | 390 | +0.52% | 4,300 | 43億2744万 | 0% |
| 04/03 | 382 | 390 | 381 | 388 | +1.57% | 13,000 | 43億524万 | -0.51% |
| 04/02 | 378 | 387 | 378 | 382 | +0.79% | 3,900 | 42億3867万 | -2.3% |
| 04/01 | 378 | 379 | 376 | 379 | +1.34% | 3,700 | 42億538万 | -3.07% |
| 03/31 | 375 | 379 | 374 | 374 | -0.8% | 4,100 | 41億4990万 | -4.59% |
| 03/30 | 373 | 379 | 373 | 377 | -3.08% | 15,500 | 41億8319万 | -4.07% |
| 03/27 | 388 | 391 | 380 | 389 | +0.26% | 20,200 | 43億1634万 | -1.02% |
| 03/26 | 389 | 394 | 388 | 388 | -0.26% | 7,600 | 43億524万 | -1.52% |
| 03/25 | 390 | 392 | 389 | 389 | +0.52% | 8,100 | 43億1634万 | -1.27% |
| 03/24 | 385 | 389 | 385 | 387 | +1.04% | 9,800 | 42億9415万 | -1.78% |
| 03/23 | 391 | 392 | 383 | 383 | -2.3% | 22,100 | 42億4976万 | -2.79% |
| 03/19 | 400 | 400 | 392 | 392 | -1.26% | 13,600 | 43億4963万 | -0.76% |
| 03/18 | 402 | 402 | 392 | 397 | -0.75% | 16,700 | 44億511万 | +0.51% |
| 03/17 | 407 | 409 | 399 | 400 | -1.48% | 18,300 | 44億3840万 | +1.01% |
| 03/16 | 426 | 426 | 393 | 406 | +2.27% | 95,700 | 45億497万 | +2.78% |
| 03/13 | （IR情報）15:45 2026年1月期決算短信〔日本基準〕(連結) |
| 03/13 | （IR情報）15:45 業績予想と実績値との差異に関するお知らせ |
| 03/13 | 391 | 397 | 387 | 397 | +1.53% | 7,200 | 44億511万 | +0.51% |
| 03/12 | 393 | 395 | 388 | 391 | -0.26% | 15,300 | 43億3853万 | -1.01% |
| 03/11 | 395 | 397 | 392 | 392 | -0.76% | 3,000 | 43億4963万 | -0.76% |
| 03/10 | 391 | 396 | 388 | 395 | +1.8% | 7,400 | 43億8292万 | 0% |
| 03/09 | 387 | 388 | 381 | 388 | -0.51% | 8,000 | 43億524万 | -1.77% |
| 03/06 | 391 | 391 | 390 | 390 | -0.26% | 2,400 | 43億2744万 | -1.27% |
| 03/05 | 389 | 392 | 387 | 391 | +1.56% | 7,900 | 43億3853万 | -1.26% |
| 03/04 | 391 | 392 | 385 | 385 | -3.51% | 19,500 | 42億7196万 | -3.02% |
| 03/03 | 397 | 399 | 393 | 399 | +0.25% | 4,100 | 44億2730万 | +0.25% |
| 03/02 | 399 | 399 | 392 | 398 | 0% | 11,000 | 44億1620万 | 0% |
| 02/27 | 398 | 398 | 393 | 398 | 0% | 6,100 | 44億1620万 | -0.25% |
| 02/26 | 397 | 399 | 396 | 398 | +0.25% | 3,600 | 44億1620万 | -0.25% |
| 02/25 | 393 | 397 | 392 | 397 | +1.28% | 9,600 | 44億511万 | -0.75% |
| 02/24 | 398 | 398 | 392 | 392 | -1.51% | 17,200 | 43億4963万 | -2% |
| 02/20 | 398 | 400 | 396 | 398 | +0.25% | 18,500 | 44億1620万 | -0.75% |
| 02/19 | 397 | 397 | 392 | 397 | +0.76% | 4,600 | 44億511万 | -1.24% |
| 02/18 | 391 | 394 | 388 | 394 | +0.51% | 9,500 | 43億7182万 | -1.99% |
| 02/17 | 397 | 398 | 389 | 392 | -1.51% | 13,700 | 43億4963万 | -2.73% |
| 02/16 | 397 | 399 | 394 | 398 | +2.05% | 6,500 | 44億1620万 | -1.49% |
| 02/13 | 400 | 401 | 390 | 390 | -2.74% | 5,200 | 43億2744万 | -3.47% |
| 02/12 | 398 | 402 | 397 | 401 | -0.5% | 7,600 | 44億4949万 | -0.99% |
| 02/10 | 399 | 405 | 396 | 403 | +1.26% | 7,700 | 44億7168万 | -0.74% |
| 02/09 | 387 | 398 | 387 | 398 | +1.02% | 11,200 | 44億1620万 | -1.97% |
| 02/06 | 399 | 399 | 391 | 394 | -1.25% | 14,900 | 43億7182万 | -3.19% |
| 02/05 | 391 | 399 | 390 | 399 | +2.05% | 9,300 | 44億2730万 | -1.97% |
| 02/04 | 386 | 391 | 386 | 391 | 0% | 7,200 | 43億3853万 | -3.93% |
| 02/03 | 386 | 391 | 377 | 391 | +1.03% | 37,300 | 43億3853万 | -3.93% |
| 02/02 | 400 | 400 | 378 | 387 | -3.01% | 31,500 | 42億9415万 | -4.91% |
| 01/30 | 398 | 400 | 396 | 399 | +0.5% | 4,600 | 44億2730万 | -1.97% |
| 01/29 | 392 | 400 | 390 | 397 | -3.17% | 10,900 | 44億511万 | -2.22% |
| 01/28 | 406 | 410 | 405 | 410 | +0.24% | 10,700 | 45億4936万 | +1.23% |
| 01/27 | 408 | 409 | 407 | 409 | -0.73% | 7,600 | 45億3826万 | +1.24% |
| 01/26 | 411 | 413 | 406 | 412 | +0.49% | 11,300 | 45億7155万 | +2.49% |
| 01/23 | 411 | 413 | 407 | 410 | -0.24% | 10,400 | 45億4936万 | +2.24% |
| 01/22 | 409 | 414 | 409 | 411 | +0.74% | 10,700 | 45億6045万 | +2.75% |
| 01/21 | 408 | 413 | 405 | 408 | -0.97% | 9,000 | 45億2716万 | +2.26% |
| 01/20 | 409 | 413 | 409 | 412 | +0.24% | 5,000 | 45億7155万 | +3.26% |
| 01/19 | 413 | 420 | 404 | 411 | -0.96% | 31,000 | 45億6045万 | +2.75% |
| 01/16 | 415 | 416 | 411 | 415 | +0.24% | 11,300 | 46億484万 | +3.49% |
| 01/15 | 415 | 417 | 413 | 414 | +0.24% | 9,900 | 45億9374万 | +2.99% |
| 01/14 | 415 | 423 | 413 | 413 | -1.2% | 28,700 | 45億8264万 | +2.48% |
| 01/13 | 418 | 418 | 413 | 418 | +1.7% | 12,900 | 46億3812万 | +3.72% |
| 01/09 | 402 | 419 | 402 | 411 | +1.99% | 27,900 | 45億6045万 | +1.73% |
| 01/08 | 415 | 415 | 403 | 403 | -2.89% | 5,400 | 44億7168万 | -0.49% |
| 01/07 | 417 | 417 | 411 | 415 | -0.24% | 14,900 | 46億484万 | +2.22% |
| 01/06 | 413 | 419 | 410 | 416 | +0.73% | 30,400 | 46億1593万 | +2.21% |
| 01/05 | 407 | 413 | 406 | 413 | +1.47% | 17,500 | 45億8264万 | +1.47% |
| 2025 |
| 12/30 | 395 | 432 | 395 | 407 | +2.78% | 133,200 | 45億1607万 | -0.25% |
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。
