| 2026 |
| 03/09 | 199 | 201 | 196 | 198 | -1% | 302,900 | 96億8604万 | -8.33% |
| 03/06 | 200 | 202 | 199 | 200 | 0% | 155,300 | 97億8387万 | -7.83% |
| 03/05 | 204 | 206 | 200 | 200 | 0% | 153,700 | 97億8387万 | -8.26% |
| 03/04 | 205 | 205 | 199 | 200 | -2.91% | 342,400 | 97億8387万 | -8.68% |
| 03/03 | 208 | 210 | 205 | 206 | -1.9% | 144,400 | 100億7739万 | -6.36% |
| 03/02 | 213 | 215 | 209 | 210 | -1.41% | 154,700 | 102億7307万 | -4.55% |
| 02/27 | 212 | 215 | 210 | 213 | +0.95% | 182,000 | 104億1983万 | -3.62% |
| 02/26 | 209 | 214 | 209 | 211 | +0.96% | 139,600 | 103億2199万 | -4.52% |
| 02/25 | 208 | 212 | 207 | 209 | +0.97% | 102,700 | 102億2415万 | -5.86% |
| 02/24 | 207 | 209 | 206 | 207 | +0.98% | 114,300 | 101億2631万 | -7.17% |
| 02/20 | 212 | 212 | 205 | 205 | -5.53% | 203,600 | 100億2847万 | -8.48% |
| 02/19 | 213 | 218 | 212 | 217 | +3.33% | 153,300 | 106億1550万 | -3.13% |
| 02/18 | 210 | 214 | 210 | 210 | +0.48% | 175,000 | 102億7307万 | -6.67% |
| 02/17 | 216 | 219 | 209 | 209 | -6.7% | 477,400 | 102億2415万 | -7.11% |
| 02/16 | （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) |
| 02/16 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/16 | （IR情報）15:30 通期の業績予想の修正に関するお知らせ |
| 02/16 | 234 | 234 | 224 | 224 | -3.86% | 226,700 | 109億5794万 | -0.88% |
| 02/13 | 241 | 241 | 230 | 233 | -2.51% | 166,200 | 113億9821万 | +3.1% |
| 02/12 | 225 | 240 | 225 | 239 | +5.75% | 314,100 | 116億9173万 | +6.22% |
| 02/10 | 224 | 228 | 224 | 226 | +0.89% | 66,300 | 110億5578万 | +0.89% |
| 02/09 | 226 | 226 | 222 | 224 | -0.44% | 114,100 | 109億5794万 | 0% |
| 02/06 | 229 | 229 | 222 | 225 | -3.02% | 143,500 | 110億686万 | +0.45% |
| 02/05 | 230 | 233 | 226 | 232 | -0.43% | 151,600 | 113億4929万 | +4.04% |
| 02/04 | 222 | 235 | 219 | 233 | +4.95% | 327,700 | 113億9821万 | +4.95% |
| 02/03 | 225 | 225 | 220 | 222 | -1.77% | 96,700 | 108億6010万 | 0% |
| 02/02 | 230 | 232 | 223 | 226 | 0% | 259,800 | 110億5578万 | +1.8% |
| 01/30 | 222 | 226 | 222 | 226 | +1.8% | 118,600 | 110億5578万 | +2.26% |
| 01/29 | 221 | 222 | 220 | 222 | +0.45% | 72,200 | 108億6010万 | +0.91% |
| 01/28 | 222 | 223 | 218 | 221 | +1.38% | 63,700 | 108億1118万 | +0.45% |
| 01/27 | 221 | 221 | 217 | 218 | -1.8% | 133,200 | 106億6442万 | -0.46% |
| 01/26 | 225 | 225 | 220 | 222 | -1.33% | 108,500 | 108億6010万 | +1.83% |
| 01/23 | 227 | 229 | 224 | 225 | -0.44% | 142,400 | 110億686万 | +3.69% |
| 01/22 | 222 | 231 | 222 | 226 | +2.26% | 193,200 | 110億5578万 | +4.15% |
| 01/21 | 226 | 226 | 221 | 221 | -2.21% | 126,100 | 108億1118万 | +2.31% |
| 01/20 | 228 | 229 | 226 | 226 | -1.31% | 75,400 | 110億5578万 | +5.12% |
| 01/19 | 229 | 230 | 227 | 229 | -0.43% | 108,400 | 112億254万 | +7.01% |
| 01/16 | 226 | 230 | 225 | 230 | +1.77% | 117,900 | 112億5146万 | +7.98% |
| 01/15 | 224 | 226 | 222 | 226 | +1.8% | 71,900 | 110億5578万 | +7.11% |
| 01/14 | 223 | 225 | 221 | 222 | -0.45% | 124,200 | 108億6010万 | +5.71% |
| 01/13 | 229 | 232 | 223 | 223 | -2.62% | 234,800 | 109億902万 | +6.19% |
| 01/09 | 222 | 229 | 222 | 229 | +2.69% | 150,500 | 112億254万 | +9.57% |
| 01/08 | 220 | 223 | 218 | 223 | +1.83% | 118,700 | 109億902万 | +7.21% |
| 01/07 | 216 | 221 | 214 | 219 | +1.39% | 93,700 | 107億1334万 | +5.8% |
| 01/06 | 213 | 217 | 213 | 216 | +0.93% | 42,400 | 105億6658万 | +4.35% |
| 01/05 | 218 | 218 | 211 | 214 | 0% | 77,800 | 104億6875万 | +3.38% |
| 2025 |
| 12/30 | 215 | 215 | 212 | 214 | 0% | 77,000 | 104億6875万 | +3.38% |
| 12/29 | 217 | 217 | 213 | 214 | -0.47% | 57,200 | 104億6875万 | +3.88% |
| 12/26 | 219 | 219 | 214 | 215 | -1.83% | 142,500 | 105億1767万 | +4.37% |
| 12/25 | 212 | 219 | 212 | 219 | +2.34% | 220,800 | 107億1334万 | +6.31% |
| 12/24 | 213 | 215 | 212 | 214 | +0.94% | 110,400 | 104億6875万 | +4.39% |
| 12/23 | 206 | 214 | 206 | 212 | +1.92% | 166,400 | 103億7091万 | +3.41% |
| 12/22 | 202 | 208 | 202 | 208 | +2.97% | 222,700 | 101億7523万 | +1.46% |
| 12/19 | 201 | 202 | 200 | 202 | 0% | 44,200 | 98億8171万 | -0.98% |
| 12/18 | 200 | 202 | 200 | 202 | 0% | 59,300 | 98億8171万 | -1.46% |
| 12/17 | 204 | 204 | 200 | 202 | -0.49% | 37,900 | 98億8171万 | -1.46% |
| 12/16 | 204 | 205 | 203 | 203 | -0.49% | 41,700 | 99億3063万 | -1.46% |
| 12/15 | 205 | 207 | 204 | 204 | -0.49% | 79,500 | 99億7955万 | -0.97% |
| 12/12 | 198 | 205 | 198 | 205 | +3.54% | 144,900 | 100億2847万 | -0.49% |
| 12/11 | 202 | 202 | 198 | 198 | -1% | 167,800 | 96億8604万 | -3.88% |
| 12/10 | 201 | 202 | 200 | 200 | 0% | 49,300 | 97億8387万 | -2.91% |
| 12/09 | 203 | 203 | 200 | 200 | -0.99% | 65,600 | 97億8387万 | -3.38% |
| 12/08 | 201 | 203 | 200 | 202 | +0.5% | 128,100 | 98億8171万 | -2.88% |
| 12/05 | 201 | 203 | 201 | 201 | -0.99% | 61,600 | 98億3279万 | -3.37% |
| 12/04 | 200 | 203 | 200 | 203 | +1% | 127,000 | 99億3063万 | -2.87% |
| 12/03 | 203 | 204 | 201 | 201 | -1.47% | 109,000 | 98億3279万 | -3.83% |
| 12/02 | 207 | 207 | 203 | 204 | -0.97% | 78,900 | 99億7955万 | -2.86% |
| 12/01 | 212 | 212 | 206 | 206 | -1.9% | 82,600 | 100億7739万 | -2.37% |
| 11/28 | 210 | 212 | 209 | 210 | 0% | 122,100 | 102億7307万 | -0.47% |
| 11/27 | 214 | 214 | 209 | 210 | -1.87% | 50,000 | 102億7307万 | -0.94% |
| 11/26 | 209 | 215 | 209 | 214 | +3.88% | 169,400 | 104億6875万 | +0.94% |
| 11/25 | 210 | 211 | 206 | 206 | -1.9% | 130,500 | 100億7739万 | -3.29% |
| 11/21 | 205 | 210 | 205 | 210 | +1.94% | 92,300 | 102億7307万 | -1.41% |
| 11/20 | 209 | 211 | 206 | 206 | 0% | 107,700 | 100億7739万 | -3.29% |
| 11/19 | 208 | 209 | 204 | 206 | -0.48% | 108,900 | 100億7739万 | -3.74% |
| 11/18 | 209 | 210 | 206 | 207 | -1.43% | 91,700 | 101億2631万 | -3.27% |
| 11/17 | 208 | 211 | 206 | 210 | +5% | 155,000 | 102億7307万 | -1.87% |
| 11/14 | （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) |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | 204 | 205 | 200 | 200 | -1.96% | 443,900 | 97億8387万 | -6.98% |
| 11/13 | 208 | 212 | 204 | 204 | -5.56% | 292,500 | 99億7955万 | -5.56% |
| 11/12 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/12 | 213 | 216 | 213 | 216 | +1.41% | 72,000 | 105億6658万 | -0.92% |
| 11/11 | 212 | 213 | 209 | 213 | +0.95% | 310,500 | 104億1983万 | -2.29% |
| 11/10 | 209 | 212 | 206 | 211 | +0.96% | 116,000 | 103億2199万 | -3.65% |
| 11/07 | 206 | 209 | 204 | 209 | +0.97% | 85,000 | 102億2415万 | -5% |
| 11/06 | 204 | 209 | 202 | 207 | +2.48% | 148,000 | 101億2631万 | -6.33% |
| 11/05 | 213 | 214 | 201 | 202 | -6.05% | 413,400 | 98億8171万 | -9.42% |
| 11/04 | 215 | 218 | 213 | 215 | -0.92% | 77,300 | 105億1767万 | -4.02% |
| 10/31 | （IR情報）15:30 取締役辞任に関するお知らせ |
| 10/31 | 214 | 217 | 212 | 217 | +2.36% | 106,700 | 106億1550万 | -3.98% |
| 10/30 | 215 | 217 | 212 | 212 | -0.93% | 370,900 | 103億7091万 | -6.61% |
| 10/29 | 220 | 220 | 214 | 214 | -1.83% | 94,900 | 104億6875万 | -6.14% |
| 10/28 | 222 | 223 | 218 | 218 | -1.8% | 89,800 | 106億6442万 | -4.8% |
| 10/27 | 223 | 224 | 222 | 222 | 0% | 69,200 | 108億6010万 | -3.48% |
| 10/24 | 226 | 226 | 222 | 222 | -0.45% | 61,000 | 108億6010万 | -3.9% |
| 10/23 | 222 | 225 | 222 | 223 | 0% | 37,900 | 109億902万 | -3.46% |
| 10/22 | 220 | 225 | 220 | 223 | +0.9% | 53,400 | 109億902万 | -3.88% |
| 10/21 | 222 | 222 | 219 | 221 | +0.45% | 171,700 | 108億1118万 | -5.15% |
| 10/20 | 218 | 220 | 218 | 220 | +2.8% | 73,600 | 107億6226万 | -5.58% |
| 10/17 | 217 | 217 | 213 | 214 | -1.83% | 91,700 | 104億6875万 | -8.55% |
| 10/16 | 220 | 220 | 217 | 218 | 0% | 53,100 | 106億6442万 | -7.23% |
| 10/15 | 215 | 226 | 215 | 218 | +2.35% | 164,900 | 106億6442万 | -7.63% |
| 10/14 | 217 | 218 | 213 | 213 | -3.18% | 205,300 | 104億1983万 | -10.13% |
| 10/10 | 223 | 225 | 217 | 220 | -2.22% | 269,100 | 107億6226万 | -7.56% |
| 10/09 | 234 | 234 | 222 | 225 | -2.6% | 568,600 | 110億686万 | -5.86% |
| 10/08 | 236 | 238 | 229 | 231 | -2.12% | 163,300 | 113億38万 | -3.35% |
| 10/08 | （空売り報告）Barclays Capital Securities Ltd 239,400株（0.48%）-0.04%義務消失 |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 254,700株（0.52%）再IN |
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。
