| 2026 |
| 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% |
| 12/29 | 724 | 741 | 717 | 739 | +1.09% | 6,300 | 53億5183万 | +3.79% |
| 12/26 | 739 | 739 | 731 | 731 | -1.88% | 3,700 | 52億9390万 | +3.1% |
| 12/25 | 750 | 750 | 740 | 745 | 0% | 6,100 | 53億9529万 | +5.23% |
| 12/24 | 749 | 749 | 732 | 745 | -0.53% | 9,000 | 53億9529万 | +5.67% |
| 12/23 | 747 | 750 | 742 | 749 | -0.13% | 7,300 | 54億2425万 | +6.7% |
| 12/22 | 737 | 750 | 726 | 750 | +2.88% | 15,700 | 54億3150万 | +7.14% |
| 12/19 | 740 | 740 | 726 | 729 | -1.09% | 3,600 | 52億7941万 | +4.59% |
| 12/18 | 725 | 737 | 722 | 737 | +1.52% | 10,900 | 53億3735万 | +6.04% |
| 12/17 | 716 | 743 | 716 | 726 | +1.4% | 15,900 | 52億5769万 | +4.76% |
| 12/16 | 710 | 719 | 710 | 716 | +0.42% | 5,000 | 51億8527万 | +3.47% |
| 12/15 | 715 | 720 | 710 | 713 | -0.42% | 9,100 | 51億6354万 | +3.18% |
| 12/12 | 709 | 718 | 703 | 716 | +0.99% | 15,700 | 51億8527万 | +3.77% |
| 12/11 | 701 | 719 | 701 | 709 | +2.16% | 21,900 | 51億3457万 | +3.05% |
| 12/10 | 692 | 697 | 690 | 694 | +0.58% | 12,000 | 50億2594万 | +1.02% |
| 12/09 | 691 | 692 | 689 | 690 | -0.14% | 4,100 | 49億9698万 | +0.58% |
| 12/08 | 692 | 692 | 690 | 691 | +0.29% | 3,800 | 50億422万 | +0.73% |
| 12/05 | 691 | 691 | 684 | 689 | -0.29% | 5,000 | 49億8973万 | +0.44% |
| 12/04 | 695 | 697 | 691 | 691 | -0.43% | 5,500 | 50億422万 | +0.88% |
| 12/03 | 688 | 695 | 687 | 694 | +0.58% | 6,000 | 50億2594万 | +1.31% |
| 12/02 | 688 | 690 | 685 | 690 | +0.15% | 4,700 | 49億9698万 | +0.73% |
| 12/01 | 688 | 689 | 687 | 689 | +0.15% | 2,600 | 49億8973万 | +0.58% |
| 11/28 | 682 | 689 | 682 | 688 | -0.15% | 4,500 | 49億8249万 | +0.58% |
| 11/27 | 687 | 690 | 687 | 689 | -0.14% | 3,600 | 49億8973万 | +0.73% |
| 11/26 | 688 | 691 | 682 | 690 | +0.29% | 13,600 | 49億9698万 | +0.88% |
| 11/25 | （IR情報）14:00 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 11/25 | （IR情報）14:00 業績予想及び配当予想の修正に関するお知らせ |
| 11/25 | 688 | 706 | 683 | 688 | 0% | 38,600 | 49億8249万 | +0.58% |
| 11/21 | 681 | 691 | 681 | 688 | +0.73% | 5,400 | 49億8249万 | +0.73% |
| 11/20 | 680 | 688 | 680 | 683 | +0.44% | 2,600 | 49億4628万 | 0% |
| 11/19 | 676 | 684 | 676 | 680 | +0.59% | 600 | 49億2456万 | -0.44% |
| 11/18 | 680 | 680 | 675 | 676 | -0.88% | 3,900 | 48億9559万 | -1.02% |
| 11/17 | 689 | 689 | 680 | 682 | -0.87% | 3,100 | 49億3904万 | -0.29% |
| 11/14 | 679 | 689 | 678 | 688 | +0.44% | 4,000 | 49億8249万 | +0.58% |
| 11/13 | 684 | 694 | 678 | 685 | -0.15% | 6,300 | 49億6077万 | +0.29% |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 691 | 694 | 683 | 686 | -0.58% | 13,600 | 49億6801万 | +0.44% |
| 11/11 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 11/11 | 690 | 694 | 680 | 690 | 0% | 14,300 | 49億9698万 | +1.17% |
| 11/10 | 685 | 690 | 685 | 690 | +1.17% | 3,700 | 49億9698万 | +1.32% |
| 11/07 | 682 | 688 | 680 | 682 | 0% | 2,300 | 49億3904万 | +0.29% |
| 11/06 | 677 | 685 | 677 | 682 | +0.44% | 1,800 | 49億3904万 | +0.44% |
| 11/05 | 675 | 680 | 675 | 679 | -0.15% | 1,300 | 49億1731万 | 0% |
| 11/04 | 690 | 690 | 670 | 680 | +0.44% | 4,900 | 49億2456万 | 0% |
| 10/31 | 688 | 688 | 677 | 677 | -1.17% | 1,300 | 49億283万 | -0.44% |
| 10/30 | 677 | 685 | 677 | 685 | +0.59% | 500 | 49億6077万 | +0.74% |
| 10/29 | 689 | 690 | 672 | 681 | 0% | 2,700 | 49億3180万 | 0% |
| 10/28 | 689 | 692 | 673 | 681 | -1.02% | 4,100 | 49億3180万 | -0.15% |
| 10/27 | 687 | 692 | 682 | 688 | +0.15% | 11,700 | 49億8249万 | +0.88% |
| 10/24 | 687 | 687 | 687 | 687 | +0.59% | 300 | 49億7525万 | +0.73% |
| 10/23 | 687 | 687 | 683 | 683 | +0.29% | 300 | 49億4628万 | +0.15% |
| 10/22 | 679 | 681 | 667 | 681 | +0.29% | 1,900 | 49億3180万 | -0.15% |
| 10/21 | 684 | 689 | 675 | 679 | -1.16% | 3,400 | 49億1731万 | -0.59% |
| 10/20 | 681 | 689 | 675 | 687 | +1.93% | 1,300 | 49億7525万 | +0.44% |
| 10/17 | 683 | 683 | 668 | 674 | -1.46% | 5,900 | 48億8110万 | -1.46% |
| 10/16 | 698 | 698 | 684 | 684 | -2.01% | 2,800 | 49億5352万 | -0.15% |
| 10/15 | 667 | 698 | 663 | 698 | +4.18% | 4,800 | 50億5491万 | +1.75% |
| 10/14 | 690 | 690 | 665 | 670 | -2.9% | 11,300 | 48億5214万 | -2.33% |
| 10/10 | 700 | 700 | 683 | 690 | +0.15% | 10,600 | 49億9698万 | +0.44% |
| 10/09 | 710 | 710 | 684 | 689 | +1.62% | 10,900 | 49億8973万 | +0.44% |
| 10/08 | 680 | 690 | 677 | 678 | -0.29% | 1,800 | 49億1007万 | -1.31% |
| 10/07 | 661 | 698 | 661 | 680 | +3.03% | 7,400 | 49億2456万 | -1.16% |
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。
