| 2026 |
| 03/06 | 901 | 901 | 900 | 900 | -1.42% | 500 | 37億3401万 | -1.32% |
| 03/05 | 913 | 913 | 913 | 913 | +3.4% | 200 | 37億8794万 | -0.11% |
| 03/04 | 900 | 900 | 882 | 883 | -2.43% | 1,000 | 36億6347万 | -3.39% |
| 03/03 | 907 | 907 | 905 | 905 | -0.55% | 500 | 37億5475万 | -1.2% |
| 03/02 | 906 | 910 | 904 | 910 | -4.21% | 2,700 | 37億7549万 | -0.66% |
| 02/27 | 950 | 950 | 950 | 950 | +2.15% | 2,400 | 39億4145万 | +3.83% |
| 02/26 | 930 | 930 | 930 | 930 | +3.1% | 1,000 | 38億5847万 | +1.86% |
| 02/25 | 902 | 902 | 902 | 902 | 0% | 100 | 37億4230万 | -0.99% |
| 02/24 | 900 | 902 | 900 | 902 | -2.49% | 500 | 37億4230万 | -0.88% |
| 02/20 | 910 | 925 | 905 | 925 | 0% | 900 | 38億3773万 | +1.76% |
| 02/19 | 925 | 925 | 925 | 925 | +0.43% | 900 | 38億3773万 | +1.98% |
| 02/18 | 921 | 921 | 921 | 921 | -2.02% | 600 | 38億2113万 | +1.77% |
| 02/16 | 930 | 940 | 910 | 940 | -1.05% | 1,500 | 38億9996万 | +3.98% |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 950 | 950 | 950 | 950 | -0.11% | 100 | 39億4145万 | +5.44% |
| 02/12 | 950 | 951 | 950 | 951 | +1.93% | 5,300 | 39億4560万 | +5.9% |
| 02/10 | 919 | 933 | 919 | 933 | +1.97% | 1,500 | 38億7092万 | +4.25% |
| 02/09 | 899 | 915 | 898 | 915 | +1.78% | 900 | 37億9624万 | +2.46% |
| 02/06 | 899 | 899 | 899 | 899 | +1.24% | 200 | 37億2986万 | +0.9% |
| 02/05 | 886 | 888 | 886 | 888 | -0.56% | 200 | 36億8422万 | -0.22% |
| 02/02 | 893 | 893 | 893 | 893 | +0.22% | 200 | 37億496万 | +0.34% |
| 01/30 | 881 | 891 | 880 | 891 | +1.37% | 500 | 36億9666万 | +0.22% |
| 01/27 | 887 | 898 | 879 | 879 | -2.12% | 700 | 36億4688万 | -0.9% |
| 01/26 | 890 | 898 | 890 | 898 | -0.22% | 600 | 37億2571万 | +1.47% |
| 01/23 | 905 | 905 | 890 | 900 | -0.55% | 600 | 37億3401万 | +1.93% |
| 01/21 | 907 | 907 | 890 | 905 | -2.69% | 900 | 37億5475万 | +2.72% |
| 01/20 | 943 | 943 | 930 | 930 | -0.11% | 400 | 38億5847万 | +5.8% |
| 01/19 | 943 | 943 | 930 | 931 | +0.65% | 1,600 | 38億6262万 | +6.4% |
| 01/16 | 907 | 925 | 900 | 925 | +2.1% | 500 | 38億3773万 | +6.2% |
| 01/15 | 895 | 906 | 895 | 906 | +1.23% | 4,100 | 37億5890万 | +4.5% |
| 01/13 | 894 | 895 | 894 | 895 | +1.24% | 300 | 37億1326万 | +3.47% |
| 01/09 | 888 | 888 | 884 | 884 | -0.34% | 600 | 36億6762万 | +2.43% |
| 01/07 | 880 | 887 | 880 | 887 | +0.11% | 900 | 36億8007万 | +2.9% |
| 01/06 | 888 | 888 | 886 | 886 | +0.68% | 700 | 36億7592万 | +3.02% |
| 01/05 | 882 | 888 | 880 | 880 | +1.5% | 1,200 | 36億5103万 | +2.56% |
| 2025 |
| 12/30 | 867 | 867 | 867 | 867 | -1.48% | 100 | 35億9709万 | +1.29% |
| 12/26 | 879 | 880 | 879 | 880 | +0.34% | 900 | 36億5103万 | +3.04% |
| 12/25 | 880 | 880 | 877 | 877 | +0.34% | 1,100 | 36億3858万 | +2.93% |
| 12/24 | 865 | 874 | 865 | 874 | +1.04% | 300 | 36億2613万 | +2.58% |
| 12/23 | 865 | 865 | 865 | 865 | -1.48% | 100 | 35億8879万 | +1.65% |
| 12/16 | 878 | 878 | 878 | 878 | -0.9% | 400 | 36億4273万 | +3.29% |
| 12/12 | 886 | 886 | 886 | 886 | +0.91% | 200 | 36億7592万 | +4.36% |
| 12/11 | 878 | 878 | 878 | 878 | -0.11% | 300 | 36億4273万 | +3.54% |
| 12/10 | 879 | 879 | 865 | 879 | 0% | 900 | 36億4688万 | +3.78% |
| 12/08 | 853 | 879 | 853 | 879 | +2.93% | 600 | 36億4688万 | +3.78% |
| 12/05 | 854 | 854 | 854 | 854 | +1.18% | 400 | 35億4316万 | +0.95% |
| 12/04 | 844 | 844 | 844 | 844 | 0% | 200 | 35億167万 | -0.24% |
| 12/03 | 845 | 845 | 844 | 844 | -0.24% | 800 | 35億167万 | -0.35% |
| 12/01 | 853 | 855 | 846 | 846 | -0.12% | 1,200 | 35億996万 | -0.12% |
| 11/28 | 860 | 860 | 846 | 847 | +0.24% | 1,500 | 35億1411万 | -0.12% |
| 11/27 | 850 | 850 | 840 | 845 | +0.84% | 800 | 35億582万 | -0.35% |
| 11/25 | 845 | 845 | 830 | 838 | +0.96% | 900 | 34億7677万 | -1.3% |
| 11/21 | 830 | 830 | 830 | 830 | 0% | 1,200 | 34億4358万 | -2.35% |
| 11/20 | 852 | 852 | 830 | 830 | -1.78% | 2,600 | 34億4358万 | -2.47% |
| 11/18 | 845 | 845 | 845 | 845 | -0.71% | 400 | 35億582万 | -0.71% |
| 11/17 | 852 | 871 | 851 | 851 | -0.58% | 1,100 | 35億3071万 | -0.35% |
| 11/14 | 863 | 870 | 856 | 856 | +0.94% | 1,300 | 35億5145万 | 0% |
| 11/13 | （IR情報）14:30 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 | 845 | 850 | 815 | 848 | +2.17% | 3,000 | 35億1826万 | -1.05% |
| 11/12 | 826 | 830 | 826 | 830 | +0.48% | 400 | 34億4358万 | -3.26% |
| 11/11 | 826 | 826 | 826 | 826 | -0.12% | 100 | 34億2699万 | -3.84% |
| 11/07 | 845 | 845 | 827 | 827 | -0.36% | 900 | 34億3114万 | -3.95% |
| 11/06 | 845 | 845 | 815 | 830 | -4.38% | 1,400 | 34億4358万 | -3.82% |
| 11/04 | 844 | 868 | 844 | 868 | +2.72% | 700 | 36億124万 | +0.46% |
| 10/31 | 845 | 845 | 845 | 845 | -0.82% | 100 | 35億582万 | -2.09% |
| 10/30 | 853 | 853 | 852 | 852 | 0% | 600 | 35億3486万 | -1.39% |
| 10/29 | 852 | 852 | 852 | 852 | +0.59% | 900 | 35億3486万 | -1.27% |
| 10/28 | 842 | 850 | 842 | 847 | -2.19% | 3,800 | 35億1411万 | -1.85% |
| 10/27 | 856 | 866 | 856 | 866 | +0.35% | 200 | 35億9294万 | +0.46% |
| 10/24 | 879 | 879 | 863 | 863 | -0.23% | 2,100 | 35億8050万 | +0.35% |
| 10/23 | 864 | 865 | 864 | 865 | +0.12% | 1,100 | 35億8879万 | +0.7% |
| 10/22 | 864 | 864 | 864 | 864 | +0.47% | 100 | 35億8464万 | +0.82% |
| 10/21 | 865 | 865 | 860 | 860 | +1.18% | 600 | 35億6805万 | +0.58% |
| 10/20 | 840 | 850 | 840 | 850 | -1.16% | 800 | 35億2656万 | -0.47% |
| 10/17 | 860 | 860 | 860 | 860 | 0% | 1,100 | 35億6805万 | +0.94% |
| 10/16 | 866 | 866 | 860 | 860 | +0.94% | 200 | 35億6805万 | +1.18% |
| 10/15 | 852 | 852 | 852 | 852 | -1.62% | 300 | 35億3486万 | +0.35% |
| 10/10 | 867 | 867 | 840 | 866 | +1.64% | 900 | 35億9294万 | +2.24% |
| 10/09 | 851 | 852 | 851 | 852 | 0% | 200 | 35億3486万 | +0.83% |
| 10/06 | 872 | 872 | 832 | 852 | -5.54% | 1,800 | 35億3486万 | +0.95% |
| 09/30 | 906 | 906 | 890 | 902 | +0.11% | 700 | 37億4230万 | +7.13% |
| 09/29 | 900 | 906 | 885 | 901 | +1.46% | 1,600 | 37億3815万 | +7.52% |
| 09/26 | 877 | 888 | 877 | 888 | +1.37% | 3,300 | 36億8422万 | +6.35% |
| 09/25 | 863 | 876 | 863 | 876 | +1.62% | 700 | 36億3443万 | +5.29% |
| 09/24 | 860 | 862 | 860 | 862 | -1.49% | 200 | 35億7635万 | +3.86% |
| 09/22 | 860 | 875 | 860 | 875 | +1.16% | 700 | 36億3028万 | +5.68% |
| 09/19 | 865 | 865 | 865 | 865 | +1.17% | 200 | 35億8879万 | +4.85% |
| 09/18 | 855 | 855 | 855 | 855 | 0% | 100 | 35億4730万 | +3.89% |
| 09/17 | 855 | 855 | 855 | 855 | 0% | 400 | 35億4730万 | +4.14% |
| 09/16 | 834 | 855 | 834 | 855 | +1.54% | 2,400 | 35億4730万 | +4.27% |
| 09/12 | 824 | 842 | 824 | 842 | +0.84% | 1,000 | 34億9337万 | +2.93% |
| 09/11 | 832 | 835 | 832 | 835 | +1.21% | 700 | 34億6433万 | +2.33% |
| 09/10 | 825 | 825 | 825 | 825 | 0% | 800 | 34億2284万 | +1.1% |
| 09/08 | 823 | 825 | 823 | 825 | +0.24% | 800 | 34億2284万 | +1.23% |
| 09/01 | 823 | 823 | 823 | 823 | -0.12% | 100 | 34億1454万 | +1.11% |
| 08/29 | 824 | 824 | 824 | 824 | +0.24% | 100 | 34億1869万 | +1.35% |
| 08/28 | 822 | 822 | 822 | 822 | +0.37% | 100 | 34億1039万 | +1.23% |
| 08/26 | 803 | 819 | 803 | 819 | +0.37% | 800 | 33億9794万 | +0.99% |
| 08/25 | 808 | 816 | 808 | 816 | +0.74% | 300 | 33億8550万 | +0.74% |
| 08/21 | 821 | 821 | 810 | 810 | -1.58% | 200 | 33億6060万 | +0.12% |
| 08/20 | 803 | 823 | 803 | 823 | +2.49% | 500 | 34億1454万 | +1.86% |
| 08/19 | 823 | 823 | 803 | 803 | -2.43% | 1,000 | 33億3156万 | -0.62% |
| 08/12 | （IR情報）15:00 2026年3月期第1四半期決算短信〔日本基準〕(連結) |
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。
