| 2026 |
| 03/06 | 847 | 857 | 847 | 855 | +2.27% | 3,000 | 101億4457万 | +1.91% |
| 03/05 | 802 | 846 | 802 | 836 | +4.24% | 4,700 | 99億1914万 | -0.59% |
| 03/04 | 790 | 806 | 788 | 802 | +1.78% | 5,700 | 95億1573万 | -4.98% |
| 03/03 | 800 | 802 | 788 | 788 | -1.75% | 3,100 | 93億4962万 | -7.29% |
| 03/02 | 800 | 816 | 800 | 802 | -0.5% | 2,400 | 95億1573万 | -6.2% |
| 02/27 | 816 | 822 | 806 | 806 | -0.12% | 5,000 | 95億6319万 | -6.28% |
| 02/26 | 804 | 820 | 804 | 807 | -0.25% | 2,500 | 95億7505万 | -6.6% |
| 02/25 | 817 | 817 | 808 | 809 | -0.49% | 1,500 | 95億9878万 | -6.8% |
| 02/24 | 800 | 814 | 800 | 813 | +0.99% | 1,900 | 96億4624万 | -6.87% |
| 02/20 | 818 | 828 | 793 | 805 | +0.25% | 4,900 | 95億5132万 | -8.21% |
| 02/19 | 773 | 819 | 773 | 803 | +4.15% | 5,400 | 95億2759万 | -8.96% |
| 02/18 | 780 | 790 | 770 | 771 | -0.13% | 8,300 | 91億4791万 | -12.98% |
| 02/17 | 770 | 788 | 770 | 772 | -0.77% | 7,500 | 91億5978万 | -13.45% |
| 02/16 | 775 | 788 | 752 | 778 | -1.27% | 16,900 | 92億3097万 | -13.36% |
| 02/13 | 843 | 843 | 780 | 788 | -6.64% | 16,200 | 93億4962万 | -12.64% |
| 02/12 | 882 | 882 | 844 | 844 | -4.63% | 6,900 | 100億1406万 | -6.84% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信補足説明資料 |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 892 | 892 | 880 | 885 | -0.78% | 2,900 | 105億52万 | -2.53% |
| 02/09 | 894 | 907 | 882 | 892 | -1.76% | 9,400 | 105億8358万 | -1.87% |
| 02/06 | 880 | 940 | 830 | 908 | +2.95% | 48,300 | 107億7342万 | +0.11% |
| 02/05 | 875 | 890 | 871 | 882 | -0.9% | 4,200 | 104億6493万 | -2.43% |
| 02/04 | 915 | 920 | 886 | 890 | -2.31% | 6,900 | 105億5985万 | -1.33% |
| 02/03 | 923 | 923 | 911 | 911 | -0.22% | 1,100 | 108億901万 | +1.45% |
| 02/02 | 923 | 923 | 913 | 913 | -1.08% | 900 | 108億3274万 | +2.13% |
| 01/30 | 908 | 923 | 908 | 923 | +2.78% | 2,200 | 109億5139万 | +3.59% |
| 01/29 | 900 | 917 | 898 | 898 | -0.22% | 2,800 | 106億5477万 | +1.13% |
| 01/28 | 906 | 925 | 900 | 900 | -2.28% | 3,100 | 106億7850万 | +1.58% |
| 01/27 | 919 | 924 | 919 | 921 | -1.18% | 600 | 109億2766万 | +4.3% |
| 01/26 | 916 | 955 | 912 | 932 | +1.08% | 12,300 | 110億5818万 | +6.03% |
| 01/23 | 910 | 925 | 910 | 922 | -0.32% | 2,900 | 109億3953万 | +5.49% |
| 01/22 | 925 | 925 | 925 | 925 | +0.65% | 1,800 | 109億7512万 | +6.44% |
| 01/21 | 902 | 926 | 896 | 919 | +1.21% | 5,000 | 109億393万 | +6.37% |
| 01/20 | 910 | 912 | 908 | 908 | -1.84% | 700 | 107億7342万 | +5.58% |
| 01/19 | 923 | 930 | 920 | 925 | +1.98% | 2,000 | 109億7512万 | +8.19% |
| 01/16 | 915 | 918 | 907 | 907 | -1.73% | 900 | 107億6155万 | +6.71% |
| 01/15 | 920 | 923 | 910 | 923 | +0.87% | 2,900 | 109億5139万 | +9.1% |
| 01/14 | 920 | 920 | 900 | 915 | -0.33% | 5,600 | 108億5647万 | +8.8% |
| 01/13 | 928 | 928 | 913 | 918 | -0.22% | 3,200 | 108億9207万 | +9.81% |
| 01/09 | 919 | 924 | 906 | 920 | +5.26% | 7,400 | 109億1580万 | +10.71% |
| 01/08 | 888 | 893 | 874 | 874 | -1.8% | 2,100 | 103億7001万 | +5.68% |
| 01/07 | 890 | 899 | 887 | 890 | 0% | 2,400 | 105億5985万 | +7.88% |
| 01/06 | 908 | 915 | 870 | 890 | -3.58% | 7,700 | 105億5985万 | +8.4% |
| 01/05 | 878 | 940 | 865 | 923 | +10.8% | 13,300 | 109億5139万 | +12.97% |
| 2025 |
| 12/30 | 840 | 849 | 833 | 833 | -1.54% | 1,400 | 98億8354万 | +2.59% |
| 12/29 | 861 | 862 | 824 | 846 | +3.68% | 8,200 | 100億3779万 | +4.57% |
| 12/26 | 810 | 823 | 804 | 816 | +0.74% | 4,000 | 96億8184万 | +1.24% |
| 12/25 | 813 | 820 | 810 | 810 | -0.12% | 4,000 | 96億1065万 | +0.87% |
| 12/24 | 838 | 838 | 807 | 811 | -3.22% | 5,600 | 96億2251万 | +1.12% |
| 12/23 | 826 | 851 | 826 | 838 | +1.58% | 1,700 | 99億4287万 | +4.75% |
| 12/22 | 850 | 862 | 825 | 825 | -2.94% | 3,000 | 97億8862万 | +3.25% |
| 12/19 | 838 | 868 | 838 | 850 | +1.43% | 1,700 | 100億8525万 | +6.38% |
| 12/18 | 820 | 893 | 820 | 838 | +2.2% | 9,500 | 99億4287万 | +5.14% |
| 12/17 | 810 | 835 | 810 | 820 | +1.49% | 1,300 | 97億2930万 | +2.89% |
| 12/16 | 795 | 847 | 794 | 808 | +1.64% | 15,700 | 95億8692万 | +1.51% |
| 12/15 | 795 | 795 | 790 | 795 | -0.5% | 1,800 | 94億3267万 | -0.13% |
| 12/12 | 795 | 805 | 790 | 799 | -1.36% | 4,300 | 94億8013万 | +0.25% |
| 12/11 | 810 | 812 | 798 | 810 | +1.63% | 2,600 | 96億1065万 | +1.63% |
| 12/10 | 798 | 805 | 797 | 797 | -0.25% | 1,300 | 94億5640万 | 0% |
| 12/09 | 796 | 805 | 796 | 799 | -0.75% | 1,300 | 94億8013万 | +0.13% |
| 12/08 | 807 | 821 | 805 | 805 | +1.64% | 1,100 | 95億5132万 | +0.88% |
| 12/05 | 792 | 792 | 792 | 792 | -0.25% | 100 | 93億9708万 | -0.75% |
| 12/04 | 800 | 803 | 783 | 794 | +0.76% | 4,700 | 94億2081万 | -0.87% |
| 12/03 | 801 | 802 | 783 | 788 | -3.43% | 3,900 | 93億4962万 | -1.87% |
| 12/02 | 840 | 848 | 807 | 816 | -2.86% | 4,500 | 96億8184万 | +0.99% |
| 12/01 | 800 | 898 | 800 | 840 | +5.93% | 21,400 | 99億6660万 | +3.7% |
| 11/28 | 777 | 793 | 777 | 793 | +0.63% | 1,800 | 94億894万 | -2.22% |
| 11/27 | 774 | 789 | 770 | 788 | +1.29% | 2,700 | 93億4962万 | -3.43% |
| 11/26 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/26 | 762 | 796 | 762 | 778 | +2.1% | 6,800 | 92億3097万 | -5.12% |
| 11/25 | 775 | 794 | 757 | 762 | -0.91% | 8,300 | 90億4113万 | -7.52% |
| 11/21 | 744 | 783 | 744 | 769 | +2.81% | 4,200 | 91億2418万 | -7.24% |
| 11/20 | 762 | 786 | 748 | 748 | -3.73% | 17,800 | 88億7502万 | -10.31% |
| 11/19 | 770 | 784 | 751 | 777 | -0.38% | 10,100 | 92億1910万 | -7.39% |
| 11/18 | 805 | 809 | 775 | 780 | -4.06% | 11,400 | 92億5470万 | -7.47% |
| 11/17 | 810 | 817 | 780 | 813 | +0.37% | 6,600 | 96億4624万 | -4.24% |
| 11/14 | 808 | 823 | 808 | 810 | -0.98% | 2,700 | 96億1065万 | -5.15% |
| 11/13 | 823 | 828 | 812 | 818 | -0.61% | 1,300 | 97億557万 | -4.66% |
| 11/12 | 798 | 827 | 797 | 823 | +3.65% | 5,000 | 97億6489万 | -4.63% |
| 11/11 | 793 | 800 | 780 | 794 | -1.73% | 8,100 | 94億2081万 | -8.42% |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信補足説明資料 |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 808 | 845 | 769 | 808 | -0.74% | 23,400 | 95億8692万 | -7.23% |
| 11/07 | 807 | 828 | 807 | 814 | +0.87% | 2,000 | 96億5811万 | -6.86% |
| 11/06 | 815 | 839 | 803 | 807 | -0.98% | 5,100 | 95億7505万 | -7.98% |
| 11/05 | 806 | 821 | 802 | 815 | +0.74% | 1,500 | 96億6997万 | -7.39% |
| 11/04 | 799 | 813 | 796 | 809 | +1.51% | 11,100 | 95億9878万 | -8.38% |
| 10/31 | 802 | 807 | 797 | 797 | -3.39% | 14,500 | 94億5640万 | -10.25% |
| 10/30 | 860 | 860 | 824 | 825 | -2.94% | 6,600 | 97億8862万 | -7.51% |
| 10/29 | （IR情報）15:30 人事異動に関するお知らせ |
| 10/29 | 856 | 856 | 850 | 850 | -1.62% | 2,000 | 100億8525万 | -5.03% |
| 10/28 | 885 | 889 | 864 | 864 | -2.92% | 4,100 | 102億5136万 | -3.79% |
| 10/27 | 874 | 890 | 868 | 890 | +2.06% | 2,200 | 105億5985万 | -1.11% |
| 10/24 | 882 | 895 | 872 | 872 | -1.13% | 3,700 | 103億4628万 | -3.22% |
| 10/23 | 888 | 894 | 880 | 882 | -1.78% | 2,800 | 104億6493万 | -2.33% |
| 10/22 | 893 | 898 | 885 | 898 | 0% | 1,800 | 106億5477万 | -0.77% |
| 10/21 | 878 | 909 | 878 | 898 | +2.28% | 6,000 | 106億5477万 | -1.21% |
| 10/20 | 885 | 896 | 878 | 878 | -0.79% | 5,400 | 104億1747万 | -3.52% |
| 10/17 | 904 | 904 | 885 | 885 | -1.67% | 1,800 | 105億52万 | -3.28% |
| 10/16 | 877 | 900 | 871 | 900 | +2.62% | 3,100 | 106億7850万 | -1.96% |
| 10/15 | 885 | 905 | 877 | 877 | +0.8% | 4,000 | 104億560万 | -4.67% |
| 10/14 | 880 | 898 | 870 | 870 | -7.15% | 11,500 | 103億2255万 | -5.84% |
| 10/10 | 935 | 942 | 935 | 937 | +1.19% | 5,700 | 111億1750万 | +1.19% |
| 10/09 | 921 | 926 | 912 | 926 | +0.54% | 2,500 | 109億8699万 | -0.11% |
| 10/08 | 939 | 939 | 905 | 921 | -1.92% | 3,100 | 109億2766万 | -0.86% |
| 10/07 | 920 | 955 | 910 | 939 | +3.19% | 10,200 | 111億4123万 | +0.75% |
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。
