| 2026 |
| 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% |
| 12/29 | 396 | 397 | 377 | 396 | +0.25% | 54,400 | 43億9401万 | -3.18% |
| 12/26 | 394 | 401 | 393 | 395 | -0.25% | 32,700 | 43億8292万 | -3.66% |
| 12/25 | 394 | 401 | 388 | 396 | +0.25% | 20,700 | 43億9401万 | -3.65% |
| 12/24 | 386 | 405 | 385 | 395 | +1.28% | 65,300 | 43億8292万 | -4.36% |
| 12/23 | 366 | 446 | 366 | 390 | +6.56% | 497,000 | 43億2744万 | -6.02% |
| 12/22 | 375 | 375 | 363 | 366 | -3.17% | 82,200 | 40億6113万 | -12.23% |
| 12/19 | 377 | 378 | 374 | 378 | +0.27% | 16,800 | 41億9428万 | -10% |
| 12/18 | 375 | 377 | 370 | 377 | +0.53% | 48,600 | 41億8319万 | -10.66% |
| 12/17 | 379 | 379 | 375 | 375 | -1.06% | 10,800 | 41億6100万 | -11.56% |
| 12/16 | 378 | 381 | 376 | 379 | -0.52% | 16,800 | 42億538万 | -11.24% |
| 12/15 | 394 | 394 | 374 | 381 | -3.54% | 80,000 | 42億2757万 | -11.19% |
| 12/12 | 390 | 395 | 376 | 395 | 0% | 97,000 | 43億8292万 | -8.14% |
| 12/11 | 401 | 416 | 392 | 395 | -12.03% | 145,100 | 43億8292万 | -8.35% |
| 12/10 | （IR情報）15:45 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/10 | （IR情報）15:45 業績予想および配当予想の修正に関するお知らせ |
| 12/10 | 438 | 449 | 437 | 449 | +3.7% | 71,600 | 49億8210万 | +3.94% |
| 12/09 | 436 | 436 | 430 | 433 | -0.23% | 6,200 | 48億456万 | +0.23% |
| 12/08 | 436 | 439 | 432 | 434 | -0.23% | 9,100 | 48億1566万 | +0.7% |
| 12/05 | 432 | 436 | 432 | 435 | +0.93% | 4,300 | 48億2676万 | +0.93% |
| 12/04 | 431 | 437 | 431 | 431 | -0.69% | 13,200 | 47億8237万 | 0% |
| 12/03 | 434 | 434 | 432 | 434 | -0.23% | 5,800 | 48億1566万 | +0.93% |
| 12/02 | 429 | 435 | 428 | 435 | +1.4% | 6,700 | 48億2676万 | +1.16% |
| 12/01 | 432 | 435 | 428 | 429 | -0.69% | 6,900 | 47億6018万 | -0.23% |
| 11/28 | 431 | 433 | 429 | 432 | +0.23% | 7,300 | 47億9347万 | +0.47% |
| 11/27 | 432 | 433 | 429 | 431 | 0% | 2,300 | 47億8237万 | +0.23% |
| 11/26 | 429 | 432 | 428 | 431 | +0.47% | 4,600 | 47億8237万 | +0.23% |
| 11/25 | 430 | 433 | 424 | 429 | 0% | 2,400 | 47億6018万 | -0.23% |
| 11/21 | 428 | 433 | 424 | 429 | +0.23% | 8,200 | 47億6018万 | -0.23% |
| 11/20 | 430 | 440 | 428 | 428 | -1.15% | 3,600 | 47億4908万 | -0.47% |
| 11/19 | 437 | 437 | 422 | 433 | -0.92% | 10,600 | 48億456万 | +0.7% |
| 11/18 | 442 | 442 | 434 | 437 | -1.13% | 6,800 | 48億4895万 | +1.63% |
| 11/17 | 435 | 442 | 430 | 442 | +1.38% | 8,000 | 49億443万 | +2.79% |
| 11/14 | 430 | 443 | 430 | 436 | -0.23% | 12,600 | 48億3785万 | +1.4% |
| 11/13 | 437 | 439 | 435 | 437 | 0% | 11,700 | 48億4895万 | +1.63% |
| 11/12 | 432 | 437 | 432 | 437 | +1.16% | 13,600 | 48億4895万 | +1.63% |
| 11/11 | 434 | 436 | 428 | 432 | 0% | 13,700 | 47億9347万 | +0.47% |
| 11/10 | 424 | 440 | 420 | 432 | +3.6% | 24,500 | 47億9347万 | +0.47% |
| 11/07 | 419 | 419 | 414 | 417 | -0.48% | 8,200 | 46億2703万 | -3.02% |
| 11/06 | 425 | 425 | 419 | 419 | -1.87% | 6,600 | 46億4922万 | -2.56% |
| 11/05 | 428 | 428 | 420 | 427 | -0.23% | 9,700 | 47億3799万 | -1.16% |
| 11/04 | 426 | 434 | 425 | 428 | +0.47% | 10,900 | 47億4908万 | -1.15% |
| 10/31 | 424 | 429 | 422 | 426 | +0.24% | 9,600 | 47億2689万 | -1.62% |
| 10/30 | 425 | 427 | 425 | 425 | -0.47% | 2,200 | 47億1580万 | -1.85% |
| 10/29 | 425 | 429 | 425 | 427 | 0% | 5,000 | 47億3799万 | -1.39% |
| 10/28 | 431 | 431 | 427 | 427 | -0.93% | 5,000 | 47億3799万 | -1.39% |
| 10/27 | 430 | 439 | 425 | 431 | +0.7% | 16,000 | 47億8237万 | -0.46% |
| 10/24 | 432 | 432 | 427 | 428 | -0.47% | 6,000 | 47億4908万 | -0.93% |
| 10/23 | 432 | 435 | 430 | 430 | -1.38% | 5,700 | 47億7128万 | -0.46% |
| 10/22 | 430 | 436 | 428 | 436 | +1.87% | 11,700 | 48億3785万 | +0.93% |
| 10/21 | 430 | 439 | 428 | 428 | -0.23% | 14,000 | 47億4908万 | -0.93% |
| 10/20 | 433 | 435 | 425 | 429 | -0.46% | 19,200 | 47億6018万 | -0.92% |
| 10/17 | 430 | 433 | 427 | 431 | +0.23% | 6,900 | 47億8237万 | -0.92% |
| 10/16 | 432 | 433 | 423 | 430 | 0% | 8,900 | 47億7128万 | -1.38% |
| 10/15 | 429 | 431 | 425 | 430 | +0.47% | 6,200 | 47億7128万 | -1.6% |
| 10/14 | 436 | 436 | 426 | 428 | -1.83% | 14,400 | 47億4908万 | -2.28% |
| 10/10 | 446 | 448 | 436 | 436 | -1.58% | 20,400 | 48億3785万 | -0.46% |
| 10/09 | 443 | 450 | 437 | 443 | +0.91% | 8,000 | 49億1552万 | +0.91% |
| 10/08 | 439 | 453 | 434 | 439 | +0.69% | 18,700 | 48億7114万 | 0% |
| 10/07 | 435 | 437 | 429 | 436 | +0.46% | 13,700 | 48億3785万 | -0.46% |
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。
