| 2026 |
| 06/02 | 716 | 719 | 710 | 710 | -1.39% | 6,500 | 51億4182万 | -4.18% |
| 06/01 | 731 | 731 | 714 | 720 | -0.28% | 9,700 | 52億1424万 | -3.23% |
| 05/29 | 722 | 732 | 722 | 722 | 0% | 1,700 | 52億2872万 | -3.35% |
| 05/28 | 725 | 729 | 722 | 722 | -1.37% | 5,000 | 52億2872万 | -3.86% |
| 05/27 | 727 | 760 | 727 | 732 | +1.1% | 4,800 | 53億114万 | -2.92% |
| 05/26 | 721 | 736 | 719 | 724 | 0% | 6,200 | 52億4320万 | -4.36% |
| 05/25 | 726 | 730 | 721 | 724 | 0% | 5,000 | 52億4320万 | -4.74% |
| 05/22 | 723 | 726 | 719 | 724 | +0.14% | 2,300 | 52億4320万 | -5.11% |
| 05/21 | 730 | 732 | 717 | 723 | -0.14% | 5,200 | 52億3596万 | -5.61% |
| 05/20 | 719 | 729 | 715 | 724 | +0.42% | 6,100 | 52億4320万 | -5.97% |
| 05/19 | 714 | 732 | 714 | 721 | +0.7% | 7,400 | 52億2148万 | -6.85% |
| 05/18 | 722 | 732 | 714 | 716 | -1.38% | 5,600 | 51億8527万 | -8.09% |
| 05/15 | 741 | 742 | 722 | 726 | -3.97% | 14,600 | 52億5769万 | -7.28% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 773 | 782 | 742 | 756 | -2.07% | 13,100 | 54億7495万 | -3.94% |
| 05/13 | （IR情報）10:00 業績予想の修正に関するお知らせ |
| 05/13 | 763 | 800 | 763 | 772 | +1.31% | 33,200 | 55億9082万 | -2.28% |
| 05/12 | 778 | 787 | 762 | 762 | -2.06% | 10,700 | 55億1840万 | -3.79% |
| 05/11 | 758 | 780 | 755 | 778 | +2.77% | 8,600 | 56億3427万 | -2.14% |
| 05/08 | 752 | 763 | 750 | 757 | -0.66% | 4,900 | 54億8219万 | -5.02% |
| 05/07 | 735 | 769 | 734 | 762 | +3.67% | 13,100 | 55億1840万 | -4.75% |
| 05/01 | 748 | 748 | 734 | 735 | -1.74% | 10,100 | 53億2287万 | -8.7% |
| 04/30 | 761 | 761 | 748 | 748 | -1.84% | 19,600 | 54億1701万 | -7.65% |
| 04/28 | 754 | 770 | 754 | 762 | -0.39% | 10,100 | 55億1840万 | -6.62% |
| 04/27 | 766 | 769 | 751 | 765 | -0.52% | 11,900 | 55億4013万 | -6.71% |
| 04/24 | 777 | 790 | 769 | 769 | -1.03% | 6,800 | 55億6909万 | -6.9% |
| 04/23 | 780 | 782 | 765 | 777 | -0.64% | 15,500 | 56億2703万 | -6.61% |
| 04/22 | 798 | 807 | 780 | 782 | -2.01% | 26,200 | 56億6324万 | -6.79% |
| 04/21 | 808 | 811 | 798 | 798 | -1.48% | 9,900 | 57億7911万 | -5.34% |
| 04/20 | 814 | 815 | 804 | 810 | +1.38% | 7,800 | 58億6602万 | -4.03% |
| 04/17 | 804 | 808 | 799 | 799 | -0.62% | 8,200 | 57億8635万 | -5.33% |
| 04/16 | 800 | 808 | 796 | 804 | +0.25% | 12,700 | 58億2256万 | -4.85% |
| 04/15 | 813 | 814 | 799 | 802 | -0.37% | 15,900 | 58億808万 | -5.2% |
| 04/14 | 809 | 816 | 804 | 805 | -0.12% | 16,800 | 58億2981万 | -5.07% |
| 04/13 | 813 | 813 | 804 | 806 | -1.35% | 10,700 | 58億3705万 | -5.06% |
| 04/10 | 824 | 831 | 815 | 817 | -0.73% | 12,700 | 59億1671万 | -3.88% |
| 04/09 | 838 | 838 | 819 | 823 | -1.79% | 13,300 | 59億6016万 | -3.29% |
| 04/08 | 829 | 864 | 825 | 838 | +1.82% | 23,000 | 60億6879万 | -1.3% |
| 04/07 | 833 | 839 | 818 | 823 | -0.84% | 8,700 | 59億6016万 | -2.95% |
| 04/06 | 822 | 835 | 812 | 830 | +1.22% | 16,300 | 60億1086万 | -2.24% |
| 04/03 | 831 | 831 | 818 | 820 | 0% | 11,500 | 59億3844万 | -3.64% |
| 04/02 | 840 | 846 | 820 | 820 | -2.38% | 9,700 | 59億3844万 | -3.76% |
| 04/01 | 840 | 857 | 838 | 840 | +1.57% | 11,300 | 60億8328万 | -1.75% |
| 03/31 | 826 | 845 | 823 | 827 | -1.43% | 14,100 | 59億8913万 | -3.61% |
| 03/30 | 850 | 860 | 821 | 839 | -4.66% | 14,300 | 60億7603万 | -2.44% |
| 03/27 | 870 | 936 | 861 | 880 | +1.15% | 65,400 | 63億7296万 | +1.97% |
| 03/26 | 900 | 900 | 870 | 870 | -2.25% | 24,100 | 63億54万 | +0.81% |
| 03/25 | 875 | 919 | 875 | 890 | +1.71% | 31,100 | 64億4538万 | +3.25% |
| 03/24 | 915 | 928 | 873 | 875 | -3.21% | 69,200 | 63億3675万 | +1.86% |
| 03/23 | 906 | 928 | 902 | 904 | -2.27% | 54,700 | 65億4676万 | +5.48% |
| 03/19 | 934 | 950 | 903 | 925 | -1.49% | 115,100 | 66億9885万 | +8.57% |
| 03/18 | 1,039 | 1,039 | 903 | 939 | +5.62% | 513,500 | 68億23万 | +10.86% |
| 03/17 | 834 | 889 | 823 | 889 | +6.98% | 88,400 | 64億3813万 | +5.71% |
| 03/16 | 810 | 831 | 805 | 831 | +3.23% | 8,700 | 60億1810万 | -0.48% |
| 03/13 | 811 | 818 | 804 | 805 | -1.11% | 8,500 | 58億2981万 | -3.25% |
| 03/12 | 833 | 833 | 814 | 814 | -3.33% | 13,700 | 58億9498万 | -1.81% |
| 03/11 | 849 | 849 | 836 | 842 | -0.94% | 14,500 | 60億9776万 | +1.94% |
| 03/10 | 850 | 855 | 835 | 850 | +1.43% | 26,700 | 61億5570万 | +3.41% |
| 03/09 | 825 | 838 | 805 | 838 | +1.09% | 34,600 | 60億6879万 | +2.57% |
| 03/06 | 822 | 831 | 808 | 829 | +0.85% | 8,100 | 60億361万 | +1.97% |
| 03/05 | 813 | 834 | 801 | 822 | +5.38% | 17,100 | 59億5292万 | +1.36% |
| 03/04 | 781 | 806 | 771 | 780 | -3.7% | 35,300 | 56億4876万 | -3.47% |
| 03/03 | 850 | 868 | 802 | 810 | -5.04% | 39,800 | 58億6602万 | +0.37% |
| 03/02 | 856 | 867 | 852 | 853 | -2.51% | 21,800 | 61億7742万 | +5.96% |
| 02/27 | 860 | 884 | 855 | 875 | +1.51% | 11,700 | 63億3675万 | +9.24% |
| 02/26 | 892 | 900 | 861 | 862 | -3.47% | 27,700 | 62億4260万 | +8.16% |
| 02/25 | 900 | 908 | 891 | 893 | -1.33% | 11,100 | 64億6710万 | +12.75% |
| 02/24 | 899 | 928 | 875 | 905 | +1.69% | 29,800 | 65億5401万 | +14.99% |
| 02/20 | 900 | 900 | 876 | 890 | -1% | 25,200 | 64億4538万 | +13.96% |
| 02/19 | 907 | 921 | 866 | 899 | +0.78% | 47,100 | 65億1055万 | +15.85% |
| 02/18 | 852 | 916 | 848 | 892 | +6.19% | 55,900 | 64億5986万 | +15.84% |
| 02/17 | 834 | 844 | 820 | 840 | +2.56% | 27,900 | 60億8328万 | +9.8% |
| 02/16 | 842 | 843 | 818 | 819 | +0.86% | 77,300 | 59億3119万 | +7.34% |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 797 | 820 | 794 | 812 | +2.14% | 53,200 | 58億8050万 | +6.84% |
| 02/12 | 785 | 795 | 785 | 795 | +1.15% | 14,900 | 57億5739万 | +5.02% |
| 02/10 | 793 | 797 | 785 | 786 | -0.76% | 14,900 | 56億9221万 | +4.11% |
| 02/09 | 790 | 793 | 771 | 792 | +6.02% | 28,400 | 57億3566万 | +5.18% |
| 02/06 | 743 | 747 | 737 | 747 | 0% | 13,800 | 54億977万 | -0.4% |
| 02/05 | 739 | 750 | 739 | 747 | +1.22% | 3,500 | 54億977万 | -0.4% |
| 02/04 | 742 | 742 | 720 | 738 | +0.14% | 6,800 | 53億4459万 | -1.47% |
| 02/03 | 743 | 749 | 737 | 737 | -0.81% | 2,700 | 53億3735万 | -1.73% |
| 02/02 | 736 | 749 | 728 | 743 | +2.48% | 10,100 | 53億8080万 | -0.93% |
| 01/30 | 745 | 747 | 720 | 725 | -2.82% | 10,700 | 52億5045万 | -3.33% |
| 01/29 | （IR情報）13:00 本社移転に関するお知らせ |
| 01/29 | 755 | 755 | 743 | 746 | -1.19% | 10,400 | 54億253万 | -0.67% |
| 01/28 | 760 | 760 | 755 | 755 | -0.66% | 5,000 | 54億6771万 | +0.67% |
| 01/27 | 757 | 761 | 756 | 760 | +0.26% | 2,600 | 55億392万 | +1.33% |
| 01/26 | 762 | 765 | 755 | 758 | -0.66% | 6,700 | 54億8943万 | +1.34% |
| 01/23 | 761 | 763 | 757 | 763 | +0.79% | 3,400 | 55億2564万 | +2.14% |
| 01/22 | 754 | 761 | 754 | 757 | +0.13% | 6,700 | 54億8219万 | +1.61% |
| 01/21 | 749 | 758 | 749 | 756 | -0.13% | 6,100 | 54億7495万 | +1.75% |
| 01/20 | 748 | 759 | 743 | 757 | +1.2% | 5,300 | 54億8219万 | +2.16% |
| 01/19 | 761 | 762 | 742 | 748 | -1.58% | 11,900 | 54億1701万 | +1.22% |
| 01/16 | 763 | 765 | 757 | 760 | -0.26% | 8,600 | 55億392万 | +3.26% |
| 01/15 | 763 | 770 | 757 | 762 | 0% | 9,200 | 55億1840万 | +3.81% |
| 01/14 | 769 | 777 | 756 | 762 | -0.91% | 9,600 | 55億1840万 | +4.24% |
| 01/13 | 777 | 785 | 765 | 769 | 0% | 20,700 | 55億6909万 | +5.63% |
| 01/09 | 753 | 772 | 749 | 769 | +2.53% | 20,500 | 55億6909万 | +6.07% |
| 01/08 | 742 | 750 | 741 | 750 | +1.08% | 10,100 | 54億3150万 | +3.88% |
| 01/07 | 741 | 742 | 739 | 742 | +0.41% | 5,100 | 53億7356万 | +3.2% |
| 01/06 | 739 | 749 | 722 | 739 | +0.96% | 15,900 | 53億5183万 | +3.07% |
| 01/05 | 734 | 742 | 725 | 732 | -0.27% | 9,200 | 53億114万 | +2.38% |
| 2025 |
| 12/30 | 724 | 738 | 718 | 734 | -0.68% | 7,400 | 53億1562万 | +2.95% |
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。
