| 2026 |
| 03/09 | 539 | 539 | 518 | 538 | -1.28% | 7,700 | 64億4470万 | +1.7% |
| 03/06 | 538 | 545 | 534 | 545 | +1.3% | 4,600 | 65億2855万 | +3.22% |
| 03/05 | 531 | 540 | 525 | 538 | +2.28% | 4,000 | 64億4470万 | +2.09% |
| 03/04 | 545 | 548 | 517 | 526 | -2.23% | 11,800 | 63億95万 | 0% |
| 03/03 | 581 | 581 | 534 | 538 | -7.08% | 8,800 | 64億4470万 | +2.48% |
| 03/02 | 554 | 590 | 554 | 579 | +2.66% | 15,200 | 69億3584万 | +10.29% |
| 02/27 | 545 | 564 | 539 | 564 | +3.68% | 26,200 | 67億5615万 | +8.05% |
| 02/26 | 536 | 544 | 535 | 544 | +1.49% | 4,500 | 65億1657万 | +4.41% |
| 02/25 | 526 | 540 | 526 | 536 | +1.9% | 9,600 | 64億2074万 | +3.08% |
| 02/24 | 525 | 526 | 518 | 526 | +0.57% | 5,300 | 63億95万 | +1.15% |
| 02/20 | 530 | 530 | 523 | 523 | 0% | 2,600 | 62億6501万 | +0.58% |
| 02/19 | 533 | 534 | 517 | 523 | -3.15% | 7,600 | 62億6501万 | +0.77% |
| 02/18 | 530 | 540 | 530 | 540 | +2.47% | 7,100 | 64億6866万 | +4.05% |
| 02/17 | 512 | 539 | 512 | 527 | +2.93% | 4,000 | 63億1293万 | +1.74% |
| 02/16 | 535 | 535 | 505 | 512 | -1.54% | 18,900 | 61億3324万 | -1.16% |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期算短信〔日本基準〕(連結) |
| 02/13 | 530 | 546 | 520 | 520 | 0% | 44,300 | 62億2908万 | +0.58% |
| 02/12 | 526 | 528 | 516 | 520 | +0.39% | 3,700 | 62億2908万 | +0.58% |
| 02/10 | 523 | 526 | 518 | 518 | -0.38% | 3,000 | 62億512万 | +0.39% |
| 02/09 | 526 | 526 | 516 | 520 | +0.78% | 7,100 | 62億2908万 | +0.78% |
| 02/06 | 506 | 530 | 502 | 516 | -0.19% | 13,600 | 61億8116万 | +0.19% |
| 02/05 | 510 | 518 | 505 | 517 | +0.58% | 3,700 | 61億9314万 | +0.58% |
| 02/04 | 520 | 520 | 512 | 514 | -0.58% | 1,900 | 61億5720万 | 0% |
| 02/03 | 517 | 517 | 517 | 517 | +1.97% | 100 | 61億9314万 | +0.98% |
| 02/02 | 517 | 517 | 506 | 507 | -1.55% | 2,700 | 60億7335万 | -0.78% |
| 01/30 | 512 | 515 | 512 | 515 | +0.78% | 500 | 61億6918万 | +0.78% |
| 01/29 | 514 | 516 | 511 | 511 | -0.97% | 2,400 | 61億2126万 | +0.2% |
| 01/28 | 520 | 520 | 510 | 516 | -1.15% | 2,000 | 61億8116万 | +1.38% |
| 01/27 | 515 | 525 | 510 | 522 | +1.95% | 2,600 | 62億5303万 | +2.96% |
| 01/26 | 515 | 518 | 510 | 512 | -1.54% | 3,500 | 61億3324万 | +1.19% |
| 01/23 | 521 | 525 | 518 | 520 | -0.19% | 9,300 | 62億2908万 | +2.97% |
| 01/22 | 524 | 527 | 521 | 521 | -0.38% | 2,000 | 62億4105万 | +3.37% |
| 01/21 | 533 | 533 | 519 | 523 | -2.06% | 6,300 | 62億6501万 | +4.18% |
| 01/20 | 530 | 534 | 522 | 534 | +1.52% | 6,400 | 63億9678万 | +6.59% |
| 01/19 | 518 | 532 | 518 | 526 | +1.54% | 6,700 | 63億95万 | +5.41% |
| 01/16 | 518 | 518 | 518 | 518 | 0% | 1,000 | 62億512万 | +4.23% |
| 01/15 | 520 | 525 | 510 | 518 | -0.96% | 15,900 | 62億512万 | +4.65% |
| 01/14 | 527 | 527 | 516 | 523 | +1.75% | 4,700 | 62億6501万 | +6.09% |
| 01/13 | 509 | 525 | 506 | 514 | +0.98% | 5,500 | 61億5720万 | +4.68% |
| 01/09 | 503 | 509 | 500 | 509 | +0.79% | 5,500 | 60億9731万 | +3.88% |
| 01/08 | 508 | 509 | 500 | 505 | -0.59% | 4,300 | 60億4939万 | +3.48% |
| 01/07 | 503 | 508 | 503 | 508 | +0.99% | 700 | 60億8533万 | +4.31% |
| 01/06 | 506 | 508 | 503 | 503 | -1.18% | 4,500 | 60億2543万 | +3.5% |
| 01/05 | 512 | 512 | 505 | 509 | +1.39% | 4,400 | 60億9731万 | +4.95% |
| 2025 |
| 12/30 | 506 | 506 | 496 | 502 | +0.8% | 5,100 | 60億1345万 | +3.93% |
| 12/29 | 500 | 508 | 485 | 498 | +0.81% | 11,400 | 59億6554万 | +3.32% |
| 12/26 | 489 | 500 | 486 | 494 | +1.86% | 11,200 | 59億1762万 | +2.7% |
| 12/25 | 488 | 490 | 484 | 485 | -0.41% | 7,800 | 58億981万 | +1.04% |
| 12/24 | 493 | 493 | 487 | 487 | -1.22% | 3,800 | 58億3377万 | +1.67% |
| 12/23 | 489 | 493 | 487 | 493 | +0.82% | 2,200 | 59億564万 | +3.14% |
| 12/22 | 485 | 492 | 485 | 489 | +0.82% | 3,800 | 58億5773万 | +2.3% |
| 12/19 | 484 | 485 | 479 | 485 | +1.04% | 3,100 | 58億981万 | +1.68% |
| 12/18 | 486 | 486 | 479 | 480 | -1.23% | 4,200 | 57億4992万 | +0.63% |
| 12/17 | 495 | 495 | 486 | 486 | -0.21% | 1,800 | 58億2179万 | +1.89% |
| 12/16 | 496 | 496 | 485 | 487 | -1.81% | 9,600 | 58億3377万 | +2.1% |
| 12/15 | 501 | 514 | 492 | 496 | +1.85% | 20,800 | 59億4158万 | +4.2% |
| 12/12 | 490 | 490 | 484 | 487 | +0.83% | 2,100 | 58億3377万 | +2.53% |
| 12/11 | 482 | 483 | 481 | 483 | +0.42% | 2,800 | 57億8585万 | +1.68% |
| 12/10 | 479 | 481 | 478 | 481 | +1.05% | 5,000 | 57億6189万 | +1.26% |
| 12/09 | 476 | 476 | 474 | 476 | -0.63% | 800 | 57億200万 | +0.21% |
| 12/08 | 477 | 479 | 477 | 479 | +0.84% | 800 | 57億3794万 | +0.63% |
| 12/05 | 471 | 476 | 471 | 475 | +0.85% | 1,800 | 56億9002万 | -0.21% |
| 12/04 | 474 | 474 | 468 | 471 | -0.21% | 4,100 | 56億4210万 | -1.05% |
| 12/03 | 470 | 472 | 467 | 472 | -0.84% | 2,900 | 56億5408万 | -1.05% |
| 12/02 | 480 | 484 | 472 | 476 | -0.83% | 3,200 | 57億200万 | -0.42% |
| 12/01 | 479 | 480 | 477 | 480 | +0.63% | 1,000 | 57億4992万 | +0.42% |
| 11/28 | 475 | 486 | 475 | 477 | +0.42% | 7,800 | 57億1398万 | -0.21% |
| 11/27 | 471 | 475 | 471 | 475 | +0.85% | 1,300 | 56億9002万 | -0.63% |
| 11/26 | 470 | 475 | 470 | 471 | -0.84% | 400 | 56億4210万 | -1.67% |
| 11/25 | 476 | 476 | 468 | 475 | +2.59% | 4,700 | 56億9002万 | -0.84% |
| 11/21 | 468 | 483 | 462 | 463 | -1.07% | 7,500 | 55億4627万 | -3.34% |
| 11/20 | 465 | 469 | 462 | 468 | +0.21% | 2,600 | 56億617万 | -2.3% |
| 11/19 | 471 | 471 | 464 | 467 | -0.43% | 6,200 | 55億9419万 | -2.51% |
| 11/18 | 472 | 472 | 468 | 469 | -0.21% | 4,300 | 56億1815万 | -2.29% |
| 11/17 | 497 | 497 | 468 | 470 | -2.69% | 18,900 | 56億3013万 | -2.29% |
| 11/14 | （IR情報）14:00 業績予想と決算値との差異、及び通期連結業績予想の修正に関するお知らせ |
| 11/14 | （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) |
| 11/14 | 487 | 500 | 482 | 483 | -0.82% | 18,600 | 57億8585万 | +0.21% |
| 11/13 | 482 | 487 | 482 | 487 | +1.46% | 2,000 | 58億3377万 | +0.83% |
| 11/12 | 477 | 482 | 477 | 480 | +1.48% | 2,500 | 57億4992万 | -0.62% |
| 11/11 | 471 | 473 | 471 | 473 | +0.42% | 1,900 | 56億6606万 | -2.27% |
| 11/10 | 475 | 475 | 470 | 471 | -0.42% | 700 | 56億4210万 | -2.89% |
| 11/07 | 481 | 481 | 471 | 473 | -1.66% | 2,300 | 56億6606万 | -2.67% |
| 11/06 | 484 | 484 | 480 | 481 | -0.62% | 1,100 | 57億6189万 | -1.23% |
| 11/05 | 495 | 495 | 481 | 484 | -0.62% | 2,200 | 57億9783万 | -1.02% |
| 11/04 | 492 | 497 | 487 | 487 | +0.21% | 2,700 | 58億3377万 | -0.81% |
| 10/31 | 482 | 488 | 482 | 486 | +1.04% | 1,800 | 58億2179万 | -1.42% |
| 10/30 | 481 | 485 | 480 | 481 | -0.82% | 2,700 | 57億6189万 | -2.63% |
| 10/29 | 501 | 501 | 485 | 485 | -1.82% | 2,300 | 58億981万 | -2.22% |
| 10/27 | 490 | 495 | 486 | 494 | +1.44% | 4,300 | 59億1762万 | -0.6% |
| 10/24 | 493 | 493 | 487 | 487 | -1.22% | 3,500 | 58億3377万 | -2.4% |
| 10/23 | 481 | 493 | 481 | 493 | +3.14% | 2,800 | 59億564万 | -1.4% |
| 10/22 | 480 | 487 | 478 | 478 | +0.21% | 5,100 | 57億2596万 | -4.59% |
| 10/21 | 480 | 482 | 474 | 477 | -0.63% | 2,100 | 57億1398万 | -5.36% |
| 10/20 | 480 | 490 | 480 | 480 | 0% | 2,000 | 57億4992万 | -5.14% |
| 10/17 | 475 | 480 | 467 | 480 | +0.42% | 1,800 | 57億4992万 | -5.7% |
| 10/16 | 474 | 478 | 474 | 478 | +1.27% | 1,400 | 57億2596万 | -6.46% |
| 10/15 | 470 | 476 | 461 | 472 | +1.29% | 4,700 | 56億5408万 | -7.81% |
| 10/14 | 469 | 471 | 452 | 466 | -2.71% | 19,500 | 55億8221万 | -9.34% |
| 10/10 | 487 | 489 | 479 | 479 | -5.15% | 12,700 | 57億3794万 | -6.99% |
| 10/09 | 501 | 505 | 498 | 505 | +0.8% | 1,000 | 60億4939万 | -2.13% |
| 10/08 | 497 | 509 | 496 | 501 | +1.62% | 5,400 | 60億147万 | -2.91% |
| 10/07 | 496 | 498 | 488 | 493 | -0.8% | 3,100 | 59億564万 | -4.64% |
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。
