| 2026 |
| 03/06 | 872 | 872 | 865 | 869 | 0% | 9,500 | 131億4206万 | -1.14% |
| 03/05 | 864 | 876 | 864 | 869 | +0.58% | 12,900 | 131億4206万 | -1.14% |
| 03/04 | 869 | 870 | 862 | 864 | -1.03% | 18,500 | 130億6644万 | -1.71% |
| 03/03 | 877 | 880 | 871 | 873 | -0.34% | 17,600 | 132億255万 | -0.8% |
| 03/02 | 880 | 884 | 875 | 876 | -0.45% | 24,900 | 132億4792万 | -0.45% |
| 02/27 | 880 | 883 | 875 | 880 | +0.23% | 22,900 | 133億841万 | 0% |
| 02/26 | 876 | 879 | 872 | 878 | +0.46% | 12,000 | 132億7816万 | -0.23% |
| 02/25 | 881 | 881 | 873 | 874 | -0.57% | 7,300 | 132億1767万 | -0.57% |
| 02/24 | 880 | 886 | 871 | 879 | -0.45% | 41,100 | 132億9329万 | -0.11% |
| 02/20 | 890 | 890 | 876 | 883 | -0.11% | 9,700 | 133億5378万 | +0.34% |
| 02/19 | 880 | 894 | 878 | 884 | +0.34% | 5,600 | 133億6890万 | +0.45% |
| 02/18 | 879 | 884 | 876 | 881 | +0.8% | 7,700 | 133億2353万 | +0.11% |
| 02/17 | 872 | 880 | 871 | 874 | -1.02% | 16,700 | 132億1767万 | -0.57% |
| 02/16 | 893 | 893 | 877 | 883 | -0.11% | 17,500 | 133億5378万 | +0.34% |
| 02/13 | 897 | 897 | 880 | 884 | -1.01% | 25,800 | 133億6890万 | +0.45% |
| 02/12 | 907 | 907 | 891 | 893 | -1.54% | 19,100 | 135億501万 | +1.59% |
| 02/10 | 910 | 913 | 902 | 907 | 0% | 12,200 | 137億1674万 | +3.3% |
| 02/09 | 909 | 917 | 900 | 907 | +0.67% | 18,800 | 137億1674万 | +3.54% |
| 02/06 | 901 | 916 | 880 | 901 | +0.11% | 60,500 | 136億2600万 | +3.09% |
| 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 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/05 | 880 | 904 | 875 | 900 | +3.21% | 18,300 | 136億1088万 | +3.21% |
| 02/04 | 874 | 907 | 867 | 872 | 0% | 29,500 | 131億8743万 | +0.23% |
| 02/03 | 866 | 872 | 861 | 872 | +1.63% | 5,100 | 131億8743万 | +0.35% |
| 02/02 | 872 | 872 | 853 | 858 | -0.35% | 11,500 | 129億7570万 | -1.15% |
| 01/30 | 868 | 869 | 859 | 861 | -0.12% | 5,800 | 130億2107万 | -0.69% |
| 01/29 | 860 | 865 | 858 | 862 | -0.23% | 6,200 | 130億3619万 | -0.46% |
| 01/28 | 876 | 877 | 861 | 864 | -1.26% | 31,800 | 130億6644万 | -0.12% |
| 01/27 | 872 | 875 | 870 | 875 | 0% | 7,700 | 132億3280万 | +1.27% |
| 01/26 | 880 | 880 | 870 | 875 | -0.23% | 7,200 | 132億3280万 | +1.39% |
| 01/23 | 875 | 877 | 872 | 877 | +0.34% | 4,500 | 132億6304万 | +1.86% |
| 01/22 | 874 | 875 | 870 | 874 | +0.34% | 3,200 | 132億1767万 | +1.63% |
| 01/21 | 871 | 876 | 870 | 871 | 0% | 4,000 | 131億7230万 | +1.52% |
| 01/20 | 888 | 888 | 871 | 871 | -1.47% | 9,600 | 131億7230万 | +1.63% |
| 01/19 | 888 | 888 | 880 | 884 | +0.23% | 5,200 | 133億6890万 | +3.27% |
| 01/16 | 881 | 888 | 880 | 882 | +0.23% | 8,700 | 133億3866万 | +3.28% |
| 01/15 | 883 | 885 | 880 | 880 | -0.34% | 6,000 | 133億841万 | +3.29% |
| 01/14 | 878 | 883 | 877 | 883 | +0.8% | 6,800 | 133億5378万 | +3.88% |
| 01/13 | 880 | 880 | 876 | 876 | -0.45% | 9,200 | 132億4792万 | +3.18% |
| 01/09 | 880 | 884 | 874 | 880 | 0% | 4,600 | 133億841万 | +3.9% |
| 01/08 | 884 | 884 | 873 | 880 | +0.23% | 12,600 | 133億841万 | +4.02% |
| 01/07 | 869 | 894 | 867 | 878 | +1.27% | 22,100 | 132億7816万 | +4.03% |
| 01/06 | 869 | 878 | 867 | 867 | +0.58% | 15,000 | 131億1181万 | +2.85% |
| 01/05 | 855 | 878 | 853 | 862 | +1.06% | 27,700 | 130億3619万 | +2.38% |
| 2025 |
| 12/30 | 848 | 854 | 847 | 853 | +0.12% | 4,000 | 129億8万 | +1.43% |
| 12/29 | 850 | 855 | 847 | 852 | +0.59% | 8,700 | 128億8496万 | +1.43% |
| 12/26 | 847 | 848 | 845 | 847 | +0.24% | 7,400 | 128億935万 | +0.95% |
| 12/25 | 846 | 848 | 843 | 845 | +0.24% | 4,500 | 127億7910万 | +0.84% |
| 12/24 | 840 | 844 | 839 | 843 | 0% | 3,700 | 127億4885万 | +0.6% |
| 12/23 | 837 | 843 | 835 | 843 | +0.72% | 10,900 | 127億4885万 | +0.72% |
| 12/22 | 840 | 840 | 832 | 837 | +0.6% | 9,100 | 126億5811万 | 0% |
| 12/19 | 842 | 842 | 828 | 832 | -0.83% | 20,700 | 125億8250万 | -0.6% |
| 12/18 | 840 | 840 | 830 | 839 | +0.72% | 9,900 | 126億8836万 | +0.24% |
| 12/17 | 849 | 849 | 830 | 833 | -1.3% | 47,400 | 125億9762万 | -0.48% |
| 12/16 | 836 | 851 | 836 | 844 | +0.84% | 29,400 | 127億6398万 | +0.72% |
| 12/15 | 839 | 839 | 834 | 837 | 0% | 14,100 | 126億5811万 | -0.12% |
| 12/12 | 836 | 839 | 835 | 837 | +0.12% | 2,200 | 126億5811万 | -0.12% |
| 12/11 | 844 | 844 | 836 | 836 | -0.83% | 3,900 | 126億4299万 | -0.36% |
| 12/10 | 837 | 843 | 835 | 843 | +0.72% | 5,500 | 127億4885万 | +0.48% |
| 12/09 | 841 | 842 | 837 | 837 | 0% | 4,300 | 126億5811万 | -0.24% |
| 12/08 | 842 | 842 | 835 | 837 | -0.36% | 3,300 | 126億5811万 | -0.24% |
| 12/05 | 840 | 841 | 840 | 840 | 0% | 3,000 | 127億348万 | +0.24% |
| 12/04 | 840 | 845 | 839 | 840 | +0.12% | 1,800 | 127億348万 | +0.24% |
| 12/03 | 846 | 846 | 839 | 839 | -0.24% | 2,800 | 126億8836万 | +0.12% |
| 12/02 | 848 | 848 | 841 | 841 | -0.36% | 3,100 | 127億1861万 | +0.36% |
| 12/01 | 845 | 845 | 842 | 844 | +0.24% | 3,900 | 127億6398万 | +0.72% |
| 11/28 | 838 | 842 | 838 | 842 | +0.24% | 1,500 | 127億3373万 | +0.48% |
| 11/27 | 842 | 842 | 838 | 840 | +0.48% | 2,400 | 127億348万 | +0.24% |
| 11/26 | 840 | 844 | 832 | 836 | +0.6% | 8,800 | 126億4299万 | -0.12% |
| 11/25 | 838 | 838 | 831 | 831 | -0.84% | 3,900 | 125億6737万 | -0.72% |
| 11/21 | 828 | 838 | 828 | 838 | +1.21% | 4,300 | 126億7324万 | +0.12% |
| 11/20 | 825 | 833 | 825 | 828 | +0.12% | 4,700 | 125億2200万 | -1.08% |
| 11/19 | 833 | 834 | 827 | 827 | -0.6% | 6,100 | 125億688万 | -1.19% |
| 11/18 | 834 | 838 | 832 | 832 | -0.24% | 8,200 | 125億8250万 | -0.6% |
| 11/17 | 835 | 840 | 834 | 834 | -0.12% | 9,800 | 126億1274万 | -0.24% |
| 11/14 | 835 | 840 | 835 | 835 | -0.36% | 6,300 | 126億2787万 | -0.12% |
| 11/13 | 843 | 843 | 836 | 838 | -0.59% | 4,200 | 126億7324万 | +0.24% |
| 11/12 | 840 | 844 | 836 | 843 | +0.24% | 7,200 | 127億4885万 | +0.84% |
| 11/11 | 848 | 848 | 836 | 841 | -1.06% | 11,300 | 127億1861万 | +0.72% |
| 11/10 | 856 | 862 | 850 | 850 | -0.35% | 8,200 | 128億5472万 | +1.8% |
| 11/07 | 850 | 874 | 850 | 853 | +0.47% | 41,500 | 129億8万 | +2.28% |
| 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 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/06 | 840 | 849 | 834 | 849 | +1.68% | 10,700 | 128億3959万 | +1.92% |
| 11/05 | 840 | 840 | 828 | 835 | -0.6% | 9,400 | 126億2787万 | +0.36% |
| 11/04 | 837 | 840 | 836 | 840 | +1.2% | 4,600 | 127億348万 | +0.84% |
| 10/31 | 837 | 837 | 829 | 830 | +0.12% | 3,900 | 125億5225万 | -0.24% |
| 10/30 | 839 | 839 | 828 | 829 | -0.6% | 4,000 | 125億3713万 | -0.36% |
| 10/29 | 835 | 842 | 830 | 834 | 0% | 7,700 | 126億1274万 | +0.36% |
| 10/28 | 843 | 846 | 832 | 834 | -0.83% | 9,300 | 126億1274万 | +0.36% |
| 10/27 | 840 | 848 | 840 | 841 | +0.12% | 10,100 | 127億1861万 | +1.33% |
| 10/24 | 841 | 842 | 839 | 840 | -0.12% | 3,400 | 127億348万 | +1.33% |
| 10/23 | 838 | 841 | 836 | 841 | 0% | 2,600 | 127億1861万 | +1.57% |
| 10/22 | 837 | 841 | 832 | 841 | +1.45% | 11,400 | 127億1861万 | +1.82% |
| 10/21 | 839 | 840 | 829 | 829 | -0.48% | 10,000 | 125億3713万 | +0.48% |
| 10/20 | 844 | 847 | 829 | 833 | -0.72% | 20,200 | 125億9762万 | +0.97% |
| 10/17 | 838 | 841 | 832 | 839 | +0.96% | 9,900 | 126億8836万 | +1.82% |
| 10/16 | 837 | 842 | 831 | 831 | +0.12% | 16,900 | 125億6737万 | +0.97% |
| 10/15 | 822 | 832 | 819 | 830 | +1.97% | 7,600 | 125億5225万 | +0.85% |
| 10/14 | 813 | 822 | 810 | 814 | -1.09% | 11,000 | 123億1028万 | -0.97% |
| 10/10 | 827 | 832 | 822 | 823 | -1.2% | 5,200 | 124億4639万 | +0.12% |
| 10/09 | 836 | 836 | 831 | 833 | -0.24% | 5,800 | 125億9762万 | +1.34% |
| 10/08 | 829 | 836 | 826 | 835 | +0.48% | 13,900 | 126億2787万 | +1.71% |
| 10/07 | 822 | 831 | 822 | 831 | +1.22% | 14,000 | 125億6737万 | +1.34% |
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。
