| 2026 |
| 03/06 | 292 | 294 | 291 | 291 | -1.36% | 3,200 | 26億1812万 | -1.02% |
| 03/05 | 290 | 295 | 290 | 295 | +1.72% | 2,900 | 26億5411万 | 0% |
| 03/04 | 294 | 294 | 290 | 290 | -0.68% | 12,300 | 26億913万 | -1.69% |
| 03/03 | 294 | 294 | 292 | 292 | 0% | 8,200 | 26億2712万 | -1.02% |
| 03/02 | 292 | 293 | 291 | 292 | 0% | 11,000 | 26億2712万 | -1.35% |
| 02/27 | 292 | 293 | 291 | 292 | +0.34% | 6,100 | 26億2712万 | -1.35% |
| 02/26 | 292 | 294 | 291 | 291 | -0.34% | 10,600 | 26億1812万 | -1.69% |
| 02/25 | 290 | 293 | 290 | 292 | +1.04% | 3,800 | 26億2712万 | -1.68% |
| 02/24 | 289 | 290 | 285 | 289 | +0.7% | 7,900 | 26億13万 | -2.69% |
| 02/20 | 289 | 290 | 287 | 287 | -1.37% | 7,300 | 25億8213万 | -3.69% |
| 02/19 | 290 | 292 | 289 | 291 | +0.69% | 3,500 | 26億1812万 | -2.35% |
| 02/18 | 291 | 292 | 289 | 289 | -0.69% | 2,500 | 26億13万 | -3.34% |
| 02/17 | 292 | 293 | 290 | 291 | -0.68% | 10,800 | 26億1812万 | -2.68% |
| 02/16 | 298 | 298 | 293 | 293 | 0% | 3,100 | 26億3612万 | -2.33% |
| 02/13 | 296 | 298 | 292 | 293 | -0.68% | 6,800 | 26億3612万 | -2.66% |
| 02/12 | （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) |
| 02/12 | （IR情報）15:30 特別利益(補助金収入)の計上に関するお知らせ |
| 02/12 | 298 | 298 | 295 | 295 | -1.01% | 4,200 | 26億5411万 | -1.99% |
| 02/10 | 295 | 298 | 295 | 298 | 0% | 3,200 | 26億8110万 | -1% |
| 02/09 | 296 | 298 | 296 | 298 | +0.68% | 2,200 | 26億8110万 | -1% |
| 02/06 | 298 | 298 | 296 | 296 | -1% | 5,800 | 26億6311万 | -1.66% |
| 02/05 | 299 | 300 | 299 | 299 | -0.33% | 3,400 | 26億9010万 | -0.66% |
| 02/04 | 300 | 300 | 299 | 300 | 0% | 3,100 | 26億9910万 | -0.33% |
| 02/03 | 300 | 301 | 300 | 300 | 0% | 1,600 | 26億9910万 | 0% |
| 02/02 | 300 | 300 | 299 | 300 | 0% | 2,900 | 26億9910万 | 0% |
| 01/30 | 302 | 302 | 300 | 300 | -0.99% | 4,700 | 26億9910万 | +0.33% |
| 01/29 | 302 | 304 | 301 | 303 | +0.33% | 3,200 | 27億2609万 | +1.68% |
| 01/28 | 300 | 302 | 300 | 302 | +0.67% | 1,600 | 27億1709万 | +1.34% |
| 01/27 | 301 | 302 | 300 | 300 | -0.33% | 2,400 | 26億9910万 | +1.01% |
| 01/26 | 300 | 303 | 300 | 301 | 0% | 3,500 | 27億809万 | +1.69% |
| 01/23 | 302 | 302 | 300 | 301 | +0.67% | 17,100 | 27億809万 | +2.03% |
| 01/22 | 301 | 301 | 299 | 299 | -0.66% | 2,200 | 26億9010万 | +1.36% |
| 01/21 | 299 | 301 | 299 | 301 | 0% | 3,300 | 27億809万 | +2.38% |
| 01/20 | 302 | 302 | 301 | 301 | 0% | 600 | 27億809万 | +2.38% |
| 01/19 | 303 | 304 | 301 | 301 | -0.99% | 1,900 | 27億809万 | +2.73% |
| 01/16 | 302 | 304 | 301 | 304 | +1.33% | 4,400 | 27億3508万 | +4.11% |
| 01/15 | 301 | 303 | 300 | 300 | -0.99% | 4,500 | 26億9910万 | +3.09% |
| 01/14 | 304 | 305 | 302 | 303 | -0.33% | 3,300 | 27億2609万 | +4.12% |
| 01/13 | 307 | 307 | 303 | 304 | -0.98% | 7,900 | 27億3508万 | +4.83% |
| 01/09 | 309 | 310 | 307 | 307 | -0.32% | 4,000 | 27億6207万 | +6.23% |
| 01/08 | 305 | 309 | 302 | 308 | +1.99% | 7,300 | 27億7107万 | +6.94% |
| 01/07 | 302 | 303 | 297 | 302 | +1.68% | 10,600 | 27億1709万 | +5.23% |
| 01/06 | 302 | 303 | 297 | 297 | -1% | 4,600 | 26億7210万 | +3.48% |
| 01/05 | 305 | 305 | 300 | 300 | -0.99% | 8,300 | 26億9910万 | +4.9% |
| 2025 |
| 12/30 | 298 | 305 | 297 | 303 | +2.36% | 15,900 | 27億2609万 | +6.32% |
| 12/29 | 296 | 296 | 291 | 296 | +2.78% | 13,300 | 26億6311万 | +4.23% |
| 12/26 | 290 | 290 | 285 | 288 | +0.7% | 10,400 | 25億9113万 | +1.77% |
| 12/25 | 287 | 287 | 283 | 286 | -0.69% | 7,000 | 25億7314万 | +1.06% |
| 12/24 | 286 | 288 | 284 | 288 | +1.41% | 9,000 | 25億9113万 | +1.77% |
| 12/23 | 282 | 288 | 281 | 284 | +1.07% | 11,900 | 25億5514万 | +0.35% |
| 12/22 | 282 | 282 | 281 | 281 | -0.35% | 5,400 | 25億2815万 | -0.71% |
| 12/19 | 282 | 284 | 279 | 282 | 0% | 14,800 | 25億3715万 | -0.35% |
| 12/18 | 283 | 283 | 282 | 282 | -0.35% | 3,400 | 25億3715万 | -0.35% |
| 12/17 | 284 | 285 | 283 | 283 | -0.35% | 2,500 | 25億4615万 | 0% |
| 12/16 | 286 | 286 | 283 | 284 | -0.7% | 4,400 | 25億5514万 | +0.35% |
| 12/15 | 286 | 287 | 284 | 286 | 0% | 6,200 | 25億7314万 | +1.06% |
| 12/12 | 286 | 286 | 284 | 286 | +0.7% | 5,400 | 25億7314万 | +1.06% |
| 12/11 | 285 | 285 | 282 | 284 | -0.35% | 3,500 | 25億5514万 | +0.35% |
| 12/10 | 285 | 285 | 282 | 285 | +0.35% | 3,200 | 25億6414万 | +0.71% |
| 12/09 | 284 | 286 | 284 | 284 | 0% | 2,100 | 25億5514万 | 0% |
| 12/08 | 285 | 285 | 284 | 284 | -0.7% | 2,700 | 25億5514万 | 0% |
| 12/05 | 286 | 287 | 284 | 286 | +0.35% | 18,100 | 25億7314万 | +0.7% |
| 12/04 | 283 | 285 | 283 | 285 | +0.35% | 2,200 | 25億6414万 | +0.35% |
| 12/03 | 284 | 285 | 282 | 284 | +0.35% | 4,200 | 25億5514万 | 0% |
| 12/02 | 280 | 284 | 279 | 283 | -0.35% | 7,200 | 25億4615万 | -0.35% |
| 12/01 | 281 | 286 | 280 | 284 | +1.43% | 15,400 | 25億5514万 | 0% |
| 11/28 | 281 | 283 | 278 | 280 | -0.36% | 10,800 | 25億1916万 | -1.75% |
| 11/27 | 279 | 281 | 278 | 281 | +0.72% | 4,900 | 25億2815万 | -1.4% |
| 11/26 | 276 | 280 | 276 | 279 | +0.72% | 5,200 | 25億1016万 | -2.11% |
| 11/25 | 278 | 281 | 276 | 277 | +1.09% | 7,600 | 24億9216万 | -3.15% |
| 11/21 | 278 | 278 | 267 | 274 | -1.79% | 24,600 | 24億6517万 | -4.2% |
| 11/20 | 283 | 284 | 279 | 279 | -1.41% | 9,100 | 25億1016万 | -2.79% |
| 11/19 | 286 | 287 | 279 | 283 | -0.7% | 17,600 | 25億4615万 | -1.39% |
| 11/18 | 286 | 287 | 284 | 285 | -0.35% | 5,900 | 25億6414万 | -0.7% |
| 11/17 | 287 | 287 | 286 | 286 | 0% | 9,200 | 25億7314万 | -0.35% |
| 11/14 | 285 | 286 | 285 | 286 | +1.42% | 7,400 | 25億7314万 | -0.35% |
| 11/13 | （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) |
| 11/13 | 288 | 289 | 282 | 282 | -2.08% | 25,500 | 25億3715万 | -2.08% |
| 11/12 | 288 | 288 | 287 | 288 | 0% | 1,500 | 25億9113万 | 0% |
| 11/11 | 288 | 288 | 286 | 288 | 0% | 3,600 | 25億9113万 | 0% |
| 11/10 | 286 | 288 | 285 | 288 | +2.13% | 5,400 | 25億9113万 | 0% |
| 11/07 | 286 | 286 | 282 | 282 | -1.4% | 7,600 | 25億3715万 | -2.08% |
| 11/06 | 289 | 289 | 283 | 286 | -0.69% | 27,600 | 25億7314万 | -0.69% |
| 11/05 | 288 | 288 | 286 | 288 | -0.35% | 1,400 | 25億9113万 | 0% |
| 11/04 | 288 | 289 | 287 | 289 | +0.7% | 1,700 | 26億13万 | 0% |
| 10/31 | 287 | 287 | 285 | 287 | -0.69% | 1,900 | 25億8213万 | -0.69% |
| 10/30 | 285 | 289 | 284 | 289 | +1.76% | 4,600 | 26億13万 | 0% |
| 10/29 | 285 | 285 | 283 | 284 | 0% | 3,300 | 25億5514万 | -1.73% |
| 10/28 | 290 | 290 | 284 | 284 | -0.35% | 7,200 | 25億5514万 | -2.07% |
| 10/27 | 290 | 291 | 283 | 285 | -2.06% | 10,400 | 25億6414万 | -2.06% |
| 10/24 | 293 | 293 | 291 | 291 | -0.68% | 11,100 | 26億1812万 | -0.34% |
| 10/23 | 292 | 293 | 292 | 293 | +0.34% | 1,600 | 26億3612万 | +0.34% |
| 10/22 | 286 | 292 | 286 | 292 | +1.39% | 4,100 | 26億2712万 | -0.34% |
| 10/21 | 286 | 290 | 286 | 288 | +0.7% | 3,800 | 25億9113万 | -2.04% |
| 10/20 | 289 | 290 | 285 | 286 | -1.04% | 5,700 | 25億7314万 | -3.05% |
| 10/17 | 286 | 290 | 286 | 289 | +0.35% | 1,300 | 26億13万 | -2.03% |
| 10/16 | 284 | 290 | 284 | 288 | +1.05% | 3,400 | 25億9113万 | -2.7% |
| 10/15 | 283 | 286 | 283 | 285 | +0.71% | 2,800 | 25億6414万 | -3.72% |
| 10/14 | 291 | 291 | 282 | 283 | -3.08% | 14,200 | 25億4615万 | -4.39% |
| 10/10 | 293 | 296 | 290 | 292 | -0.68% | 2,300 | 26億2712万 | -1.68% |
| 10/09 | 290 | 294 | 289 | 294 | +1.03% | 7,300 | 26億4511万 | -1.01% |
| 10/08 | 289 | 291 | 289 | 291 | +0.69% | 3,300 | 26億1812万 | -2.02% |
| 10/07 | 284 | 289 | 284 | 289 | +1.76% | 2,700 | 26億13万 | -2.69% |
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。
