| 2026 |
| 03/06 | 877 | 889 | 874 | 887 | +0.23% | 2,900 | 40億2343万 | +0.57% |
| 03/05 | 886 | 888 | 880 | 885 | +0.91% | 3,900 | 40億1436万 | +0.45% |
| 03/04 | 875 | 886 | 874 | 877 | -0.68% | 8,300 | 39億7807万 | -0.45% |
| 03/03 | 892 | 892 | 883 | 883 | -0.79% | 4,400 | 40億528万 | +0.23% |
| 03/02 | 888 | 892 | 886 | 890 | +0.23% | 3,400 | 40億3704万 | +1.14% |
| 02/27 | 889 | 889 | 887 | 888 | +0.57% | 1,600 | 40億2796万 | +0.91% |
| 02/26 | 891 | 891 | 882 | 883 | -0.79% | 3,800 | 40億528万 | +0.46% |
| 02/25 | 885 | 890 | 872 | 890 | +0.56% | 2,500 | 40億3704万 | +1.25% |
| 02/24 | 875 | 890 | 875 | 885 | +0.34% | 3,700 | 40億1436万 | +0.68% |
| 02/20 | 877 | 882 | 874 | 882 | +0.34% | 5,100 | 40億75万 | +0.34% |
| 02/19 | 883 | 883 | 876 | 879 | -0.57% | 2,300 | 39億8714万 | 0% |
| 02/18 | 883 | 892 | 883 | 884 | +0.11% | 1,400 | 40億982万 | +0.68% |
| 02/17 | 892 | 892 | 883 | 883 | -1.01% | 500 | 40億528万 | +0.57% |
| 02/16 | 886 | 893 | 883 | 892 | +0.9% | 5,600 | 40億4611万 | +1.71% |
| 02/13 | 886 | 888 | 880 | 884 | +0.57% | 4,800 | 40億982万 | +0.91% |
| 02/12 | （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) |
| 02/12 | 884 | 886 | 876 | 879 | -0.11% | 6,100 | 39億8714万 | +0.46% |
| 02/10 | 880 | 880 | 876 | 880 | +0.11% | 3,300 | 39億9168万 | +0.69% |
| 02/09 | 883 | 885 | 879 | 879 | +0.34% | 7,700 | 39億8714万 | +0.8% |
| 02/06 | 879 | 880 | 872 | 876 | -0.34% | 1,500 | 39億7353万 | +0.57% |
| 02/05 | 872 | 884 | 872 | 879 | +0.46% | 4,000 | 39億8714万 | +1.15% |
| 02/04 | 874 | 881 | 872 | 875 | -0.46% | 3,400 | 39億6900万 | +0.92% |
| 02/03 | 873 | 883 | 868 | 879 | +0.69% | 3,600 | 39億8714万 | +1.62% |
| 02/02 | 878 | 878 | 873 | 873 | 0% | 1,600 | 39億5992万 | +1.16% |
| 01/30 | 873 | 873 | 869 | 873 | 0% | 2,400 | 39億5992万 | +1.51% |
| 01/29 | 877 | 877 | 872 | 873 | -0.46% | 2,300 | 39億5992万 | +1.75% |
| 01/28 | 871 | 877 | 870 | 877 | 0% | 2,100 | 39億7807万 | +2.45% |
| 01/27 | 870 | 880 | 870 | 877 | +0.69% | 2,200 | 39億7807万 | +2.69% |
| 01/26 | 875 | 877 | 871 | 871 | -0.46% | 2,400 | 39億5085万 | +2.35% |
| 01/23 | 878 | 878 | 875 | 875 | -0.23% | 3,300 | 39億6900万 | +3.06% |
| 01/22 | 870 | 880 | 870 | 877 | +0.57% | 1,600 | 39億7807万 | +3.54% |
| 01/21 | 877 | 877 | 872 | 872 | -0.91% | 7,000 | 39億5539万 | +3.2% |
| 01/20 | 883 | 883 | 877 | 880 | -0.34% | 1,600 | 39億9168万 | +4.39% |
| 01/19 | 882 | 883 | 878 | 883 | +0.11% | 2,800 | 40億528万 | +4.99% |
| 01/16 | 883 | 885 | 876 | 882 | -0.23% | 3,100 | 40億75万 | +5.25% |
| 01/15 | 870 | 884 | 864 | 884 | +1.14% | 3,900 | 40億982万 | +5.74% |
| 01/14 | 874 | 882 | 868 | 874 | 0% | 5,400 | 39億6446万 | +4.8% |
| 01/13 | 870 | 874 | 867 | 874 | +1.16% | 3,300 | 39億6446万 | +5.05% |
| 01/09 | 867 | 867 | 861 | 864 | +0.12% | 2,300 | 39億1910万 | +4.1% |
| 01/08 | 860 | 868 | 851 | 863 | +0.7% | 4,500 | 39億1456万 | +4.23% |
| 01/07 | 847 | 858 | 847 | 857 | +0.82% | 4,300 | 38億8735万 | +3.75% |
| 01/06 | 842 | 855 | 842 | 850 | +0.59% | 4,600 | 38億5560万 | +3.03% |
| 01/05 | 847 | 848 | 837 | 845 | +0.84% | 3,300 | 38億3292万 | +2.55% |
| 2025 |
| 12/30 | 848 | 851 | 838 | 838 | -0.12% | 6,200 | 38億116万 | +1.82% |
| 12/29 | 829 | 849 | 828 | 839 | +1.45% | 9,400 | 38億570万 | +2.07% |
| 12/26 | 821 | 828 | 821 | 827 | +0.85% | 4,200 | 37億5127万 | +0.61% |
| 12/25 | 819 | 820 | 817 | 820 | +0.12% | 2,400 | 37億1952万 | -0.24% |
| 12/24 | 816 | 819 | 816 | 819 | +0.49% | 1,200 | 37億1498万 | -0.36% |
| 12/23 | 817 | 820 | 815 | 815 | -0.24% | 7,400 | 36億9684万 | -0.85% |
| 12/22 | 817 | 822 | 810 | 817 | -0.37% | 6,400 | 37億591万 | -0.73% |
| 12/19 | 820 | 820 | 817 | 820 | +0.37% | 2,500 | 37億1952万 | -0.36% |
| 12/18 | 821 | 821 | 812 | 817 | -0.49% | 8,000 | 37億591万 | -0.73% |
| 12/17 | 821 | 821 | 821 | 821 | +0.12% | 700 | 37億2405万 | -0.24% |
| 12/16 | 820 | 821 | 819 | 820 | 0% | 2,000 | 37億1952万 | -0.36% |
| 12/15 | 821 | 825 | 818 | 820 | -0.36% | 3,200 | 37億1952万 | -0.36% |
| 12/12 | 820 | 823 | 820 | 823 | 0% | 1,800 | 37億3312万 | 0% |
| 12/11 | 826 | 826 | 820 | 823 | -0.48% | 4,100 | 37億3312万 | 0% |
| 12/10 | （IR情報）14:30 特定子会社の異動に関するお知らせ |
| 12/10 | 821 | 827 | 820 | 827 | +0.61% | 2,300 | 37億5127万 | +0.49% |
| 12/09 | 824 | 824 | 822 | 822 | -0.24% | 1,000 | 37億2859万 | -0.12% |
| 12/08 | 825 | 830 | 822 | 824 | -0.12% | 4,000 | 37億3766万 | +0.12% |
| 12/05 | 826 | 828 | 825 | 825 | +0.36% | 1,000 | 37億4220万 | +0.24% |
| 12/04 | 824 | 825 | 822 | 822 | -0.12% | 1,200 | 37億2859万 | -0.12% |
| 12/03 | 823 | 824 | 823 | 823 | +0.12% | 800 | 37億3312万 | 0% |
| 12/02 | 823 | 824 | 822 | 822 | 0% | 700 | 37億2859万 | -0.12% |
| 12/01 | 824 | 824 | 822 | 822 | 0% | 1,200 | 37億2859万 | -0.24% |
| 11/28 | 823 | 830 | 822 | 822 | -0.12% | 2,100 | 37億2859万 | -0.24% |
| 11/27 | 827 | 828 | 821 | 823 | -0.12% | 2,100 | 37億3312万 | -0.12% |
| 11/26 | 824 | 824 | 824 | 824 | 0% | 200 | 37億3766万 | 0% |
| 11/25 | 824 | 824 | 824 | 824 | 0% | 600 | 37億3766万 | 0% |
| 11/21 | 824 | 824 | 824 | 824 | 0% | 200 | 37億3766万 | 0% |
| 11/20 | 824 | 824 | 824 | 824 | 0% | 100 | 37億3766万 | 0% |
| 11/19 | 824 | 824 | 824 | 824 | -0.12% | 200 | 37億3766万 | 0% |
| 11/18 | 829 | 829 | 825 | 825 | -0.48% | 400 | 37億4220万 | +0.12% |
| 11/17 | 822 | 829 | 822 | 829 | +0.85% | 1,700 | 37億6034万 | +0.61% |
| 11/14 | 823 | 823 | 822 | 822 | -0.12% | 600 | 37億2859万 | -0.24% |
| 11/13 | 824 | 827 | 823 | 823 | -0.12% | 1,700 | 37億3312万 | -0.12% |
| 11/12 | 821 | 824 | 821 | 824 | +0.49% | 1,000 | 37億3766万 | 0% |
| 11/11 | （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) |
| 11/11 | 820 | 827 | 820 | 820 | 0% | 1,500 | 37億1952万 | -0.49% |
| 11/10 | 820 | 827 | 820 | 820 | 0% | 1,200 | 37億1952万 | -0.49% |
| 11/07 | （IR情報）10:30 業績予想の修正に関するお知らせ |
| 11/07 | 822 | 826 | 820 | 820 | -0.61% | 1,200 | 37億1952万 | -0.49% |
| 11/06 | 820 | 825 | 820 | 825 | +0.73% | 700 | 37億4220万 | +0.12% |
| 11/05 | 820 | 820 | 819 | 819 | -0.36% | 1,700 | 37億1498万 | -0.61% |
| 11/04 | 823 | 823 | 822 | 822 | -0.48% | 800 | 37億2859万 | -0.36% |
| 10/31 | 826 | 826 | 826 | 826 | 0% | 400 | 37億4673万 | +0.12% |
| 10/30 | 821 | 826 | 821 | 826 | +0.49% | 200 | 37億4673万 | +0.12% |
| 10/29 | 827 | 827 | 822 | 822 | -0.6% | 1,000 | 37億2859万 | -0.24% |
| 10/28 | 825 | 827 | 825 | 827 | +0.12% | 500 | 37億5127万 | +0.36% |
| 10/27 | 827 | 827 | 824 | 826 | 0% | 2,000 | 37億4673万 | +0.24% |
| 10/24 | 823 | 826 | 823 | 826 | 0% | 1,000 | 37億4673万 | +0.24% |
| 10/23 | 825 | 826 | 825 | 826 | +0.12% | 1,800 | 37億4673万 | +0.36% |
| 10/22 | 822 | 826 | 819 | 825 | +0.12% | 1,800 | 37億4220万 | +0.24% |
| 10/21 | 823 | 824 | 823 | 824 | 0% | 300 | 37億3766万 | +0.12% |
| 10/20 | 829 | 829 | 824 | 824 | -0.48% | 600 | 37億3766万 | +0.12% |
| 10/17 | 822 | 828 | 822 | 828 | +0.36% | 200 | 37億5580万 | +0.61% |
| 10/16 | 827 | 829 | 825 | 825 | -0.24% | 400 | 37億4220万 | +0.24% |
| 10/15 | 829 | 829 | 827 | 827 | +0.36% | 500 | 37億5127万 | +0.49% |
| 10/14 | 821 | 824 | 821 | 824 | +0.24% | 1,100 | 37億3766万 | +0.24% |
| 10/10 | 825 | 826 | 820 | 822 | -0.36% | 1,500 | 37億2859万 | 0% |
| 10/09 | 823 | 825 | 822 | 825 | -0.12% | 500 | 37億4220万 | +0.36% |
| 10/08 | 829 | 829 | 826 | 826 | 0% | 500 | 37億4673万 | +0.49% |
| 10/07 | 822 | 830 | 822 | 826 | -0.24% | 500 | 37億4673万 | +0.49% |
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。
