| 2026 |
| 03/10 | 343 | 344 | 341 | 341 | +0.29% | 3,600 | 22億8811万 | +2.1% |
| 03/09 | 341 | 342 | 340 | 340 | -0.58% | 15,300 | 22億8140万 | +2.1% |
| 03/06 | 344 | 345 | 341 | 342 | -0.58% | 5,600 | 22億9482万 | +3.01% |
| 03/05 | 340 | 344 | 337 | 344 | +3.3% | 6,900 | 23億824万 | +3.93% |
| 03/04 | 340 | 340 | 333 | 333 | -2.35% | 13,200 | 22億3443万 | +0.91% |
| 03/03 | 350 | 350 | 341 | 341 | -2.29% | 12,400 | 22億8811万 | +3.65% |
| 03/02 | 348 | 350 | 345 | 349 | +0.29% | 10,900 | 23億4179万 | +6.4% |
| 02/27 | 345 | 348 | 344 | 348 | +1.16% | 7,600 | 23億3508万 | +6.42% |
| 02/26 | 343 | 344 | 341 | 344 | +0.29% | 3,700 | 23億824万 | +5.85% |
| 02/25 | 342 | 343 | 340 | 343 | +0.88% | 3,900 | 23億153万 | +5.86% |
| 02/24 | 340 | 343 | 339 | 340 | 0% | 8,300 | 22億8140万 | +5.26% |
| 02/20 | 343 | 344 | 335 | 340 | -0.58% | 8,900 | 22億8140万 | +5.59% |
| 02/19 | 343 | 345 | 342 | 342 | 0% | 4,500 | 22億9482万 | +6.88% |
| 02/18 | 344 | 354 | 340 | 342 | +1.48% | 33,900 | 22億9482万 | +7.21% |
| 02/17 | 333 | 349 | 333 | 337 | +0.6% | 22,400 | 22億6127万 | +5.97% |
| 02/16 | 338 | 350 | 333 | 335 | +0.3% | 31,600 | 22億4785万 | +5.68% |
| 02/13 | 330 | 337 | 327 | 334 | +2.45% | 17,000 | 22億4114万 | +6.03% |
| 02/12 | 321 | 326 | 321 | 326 | +1.56% | 29,900 | 21億8746万 | +3.82% |
| 02/10 | 322 | 323 | 321 | 321 | -0.31% | 12,500 | 21億5391万 | +2.56% |
| 02/09 | 320 | 322 | 320 | 322 | +1.26% | 17,100 | 21億6062万 | +2.88% |
| 02/06 | 318 | 321 | 312 | 318 | 0% | 15,900 | 21億3378万 | +1.92% |
| 02/05 | （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) |
| 02/05 | 318 | 319 | 317 | 318 | +0.95% | 7,600 | 21億3378万 | +2.25% |
| 02/04 | 313 | 316 | 313 | 315 | +0.32% | 3,100 | 21億1365万 | +1.61% |
| 02/03 | 316 | 318 | 313 | 314 | -0.32% | 5,900 | 21億694万 | +1.29% |
| 02/02 | 319 | 320 | 315 | 315 | -0.63% | 8,300 | 21億1365万 | +1.94% |
| 01/30 | 317 | 317 | 313 | 317 | 0% | 2,600 | 21億2707万 | +2.59% |
| 01/29 | 314 | 317 | 314 | 317 | +0.32% | 8,100 | 21億2707万 | +2.92% |
| 01/28 | 315 | 316 | 313 | 316 | 0% | 6,400 | 21億2036万 | +2.6% |
| 01/27 | 314 | 316 | 314 | 316 | +0.32% | 3,500 | 21億2036万 | +2.93% |
| 01/26 | 316 | 316 | 313 | 315 | +0.64% | 4,700 | 21億1365万 | +2.94% |
| 01/23 | 315 | 315 | 313 | 313 | -0.63% | 9,800 | 21億23万 | +2.29% |
| 01/22 | 313 | 315 | 311 | 315 | +0.32% | 4,600 | 21億1365万 | +3.28% |
| 01/21 | 314 | 315 | 312 | 314 | 0% | 5,000 | 21億694万 | +3.29% |
| 01/20 | 313 | 314 | 309 | 314 | +0.32% | 11,600 | 21億694万 | +3.29% |
| 01/19 | 315 | 315 | 312 | 313 | +1.29% | 9,900 | 21億23万 | +3.3% |
| 01/16 | 312 | 313 | 308 | 309 | -0.96% | 6,100 | 20億7339万 | +2.32% |
| 01/15 | 310 | 312 | 308 | 312 | +1.3% | 9,200 | 20億9352万 | +3.31% |
| 01/14 | 310 | 310 | 308 | 308 | -0.65% | 7,200 | 20億6668万 | +2.33% |
| 01/13 | 307 | 310 | 305 | 310 | +0.98% | 15,100 | 20億8010万 | +3.33% |
| 01/09 | 310 | 310 | 303 | 307 | +0.66% | 14,300 | 20億5997万 | +2.33% |
| 01/08 | 306 | 309 | 304 | 305 | -0.33% | 17,300 | 20億4655万 | +2.01% |
| 01/07 | 305 | 308 | 305 | 306 | +0.66% | 14,200 | 20億5326万 | +2.34% |
| 01/06 | 304 | 305 | 303 | 304 | +0.66% | 6,900 | 20億3984万 | +1.67% |
| 01/05 | 301 | 304 | 301 | 302 | +0.33% | 10,100 | 20億2642万 | +1.34% |
| 2025 |
| 12/30 | 302 | 302 | 299 | 301 | -0.33% | 8,700 | 20億1971万 | +1.01% |
| 12/29 | 302 | 302 | 296 | 302 | 0% | 13,800 | 20億2642万 | +1.68% |
| 12/26 | 301 | 302 | 299 | 302 | 0% | 7,100 | 20億2642万 | +1.68% |
| 12/25 | 300 | 302 | 298 | 302 | 0% | 15,900 | 20億2642万 | +1.68% |
| 12/24 | 302 | 303 | 300 | 302 | +1% | 8,900 | 20億2642万 | +2.03% |
| 12/23 | （IR情報）15:30 中期経営計画策定に関するお知らせ |
| 12/23 | 302 | 302 | 292 | 299 | -0.66% | 19,700 | 20億629万 | +1.01% |
| 12/22 | 301 | 301 | 300 | 301 | 0% | 5,400 | 20億1971万 | +2.03% |
| 12/19 | 300 | 301 | 299 | 301 | +0.67% | 7,500 | 20億1971万 | +2.03% |
| 12/18 | 299 | 299 | 299 | 299 | 0% | 5,000 | 20億629万 | +1.7% |
| 12/17 | 299 | 300 | 299 | 299 | 0% | 7,100 | 20億629万 | +1.7% |
| 12/16 | 298 | 299 | 298 | 299 | +0.34% | 4,600 | 20億629万 | +1.7% |
| 12/15 | 298 | 299 | 297 | 298 | +0.34% | 5,700 | 19億9958万 | +1.71% |
| 12/12 | 297 | 298 | 296 | 297 | 0% | 4,500 | 19億9287万 | +1.37% |
| 12/11 | 297 | 297 | 295 | 297 | 0% | 4,900 | 19億9287万 | +1.37% |
| 12/10 | 296 | 297 | 296 | 297 | +0.34% | 4,700 | 19億9287万 | +1.71% |
| 12/09 | 297 | 297 | 295 | 296 | +0.34% | 3,400 | 19億8616万 | +1.37% |
| 12/08 | 294 | 296 | 294 | 295 | +0.68% | 8,700 | 19億7945万 | +1.03% |
| 12/05 | 296 | 297 | 293 | 293 | -0.68% | 14,400 | 19億6603万 | +0.69% |
| 12/04 | 296 | 297 | 295 | 295 | -0.34% | 2,400 | 19億7945万 | +1.37% |
| 12/03 | 295 | 297 | 294 | 296 | +0.34% | 4,600 | 19億8616万 | +1.72% |
| 12/02 | 296 | 296 | 294 | 295 | -0.34% | 3,800 | 19億7945万 | +1.72% |
| 12/01 | 297 | 299 | 295 | 296 | +0.34% | 10,000 | 19億8616万 | +2.07% |
| 11/28 | 293 | 298 | 292 | 295 | +1.03% | 8,400 | 19億7945万 | +1.72% |
| 11/27 | 294 | 294 | 292 | 292 | -0.34% | 5,100 | 19億5932万 | +0.69% |
| 11/26 | 293 | 294 | 292 | 293 | 0% | 4,100 | 19億6603万 | +1.38% |
| 11/25 | 295 | 295 | 291 | 293 | 0% | 6,800 | 19億6603万 | +1.38% |
| 11/21 | 290 | 293 | 289 | 293 | +0.69% | 4,900 | 19億6603万 | +1.38% |
| 11/20 | 292 | 292 | 289 | 291 | +0.69% | 6,200 | 19億5261万 | +1.04% |
| 11/19 | 290 | 290 | 288 | 289 | -0.34% | 4,200 | 19億3919万 | +0.35% |
| 11/18 | 292 | 292 | 287 | 290 | -0.68% | 8,100 | 19億4590万 | +0.69% |
| 11/17 | 290 | 293 | 289 | 292 | +0.69% | 9,400 | 19億5932万 | +1.39% |
| 11/14 | 289 | 292 | 288 | 290 | +0.35% | 5,900 | 19億4590万 | +0.69% |
| 11/13 | 290 | 292 | 289 | 289 | 0% | 6,300 | 19億3919万 | +0.7% |
| 11/12 | 289 | 291 | 289 | 289 | -1.03% | 5,000 | 19億3919万 | +0.7% |
| 11/11 | 291 | 292 | 288 | 292 | +0.69% | 4,900 | 19億5932万 | +1.74% |
| 11/10 | 289 | 295 | 288 | 290 | +0.35% | 15,200 | 19億4590万 | +1.05% |
| 11/07 | 290 | 291 | 288 | 289 | -0.34% | 17,500 | 19億3919万 | +1.05% |
| 11/06 | （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) |
| 11/06 | 288 | 292 | 287 | 290 | +1.05% | 9,800 | 19億4590万 | +1.4% |
| 11/05 | 288 | 288 | 285 | 287 | +0.35% | 5,100 | 19億2577万 | +0.35% |
| 11/04 | 289 | 289 | 286 | 286 | -1.04% | 4,800 | 19億1906万 | 0% |
| 10/31 | 287 | 289 | 286 | 289 | +0.7% | 3,200 | 19億3919万 | +1.05% |
| 10/30 | 290 | 290 | 286 | 287 | -0.35% | 4,300 | 19億2577万 | +0.7% |
| 10/29 | 287 | 292 | 287 | 288 | -0.35% | 11,600 | 19億3248万 | +1.05% |
| 10/28 | 287 | 290 | 286 | 289 | +0.35% | 8,200 | 19億3919万 | +1.4% |
| 10/27 | 290 | 290 | 287 | 288 | 0% | 3,700 | 19億3248万 | +0.7% |
| 10/24 | 288 | 290 | 287 | 288 | +0.35% | 9,900 | 19億3248万 | +0.7% |
| 10/23 | 288 | 288 | 286 | 287 | 0% | 1,900 | 19億2577万 | +0.35% |
| 10/22 | 287 | 288 | 286 | 287 | 0% | 5,100 | 19億2577万 | +0.35% |
| 10/21 | 286 | 287 | 285 | 287 | +0.35% | 2,400 | 19億2577万 | +0.35% |
| 10/20 | 286 | 286 | 284 | 286 | +0.35% | 4,100 | 19億1906万 | 0% |
| 10/17 | 286 | 287 | 285 | 285 | -0.35% | 2,500 | 19億1235万 | -0.7% |
| 10/16 | 286 | 286 | 282 | 286 | 0% | 4,900 | 19億1906万 | -0.35% |
| 10/15 | 286 | 286 | 283 | 286 | +1.06% | 5,400 | 19億1906万 | -0.35% |
| 10/14 | 280 | 285 | 280 | 283 | -0.7% | 10,400 | 18億9893万 | -1.74% |
| 10/10 | 285 | 285 | 284 | 285 | 0% | 4,300 | 19億1235万 | -1.04% |
| 10/09 | 288 | 288 | 285 | 285 | -0.7% | 3,600 | 19億1235万 | -1.38% |
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。
