| 2026 |
| 03/09 | 650 | 655 | 647 | 653 | -1.51% | 28,700 | 71億4215万 | -2.68% |
| 03/06 | 662 | 672 | 661 | 663 | +0.15% | 7,100 | 72億5152万 | -1.49% |
| 03/05 | 671 | 671 | 662 | 662 | +0.61% | 8,900 | 72億4059万 | -1.78% |
| 03/04 | 670 | 678 | 650 | 658 | -1.79% | 60,000 | 71億9684万 | -2.66% |
| 03/03 | 678 | 678 | 669 | 670 | -1.18% | 27,500 | 73億2809万 | -1.18% |
| 03/02 | 684 | 688 | 678 | 678 | -0.88% | 7,300 | 74億1559万 | -0.15% |
| 02/27 | 672 | 686 | 672 | 684 | +1.79% | 14,500 | 74億8121万 | +0.44% |
| 02/26 | 671 | 676 | 671 | 672 | 0% | 22,300 | 73億4996万 | -1.47% |
| 02/25 | 681 | 681 | 672 | 672 | -1.03% | 9,300 | 73億4996万 | -1.75% |
| 02/24 | 677 | 679 | 672 | 679 | +0.44% | 9,500 | 74億2652万 | -1.02% |
| 02/20 | 673 | 677 | 672 | 676 | +0.75% | 4,500 | 73億9371万 | -1.6% |
| 02/19 | 675 | 677 | 670 | 671 | 0% | 11,700 | 73億3902万 | -2.61% |
| 02/18 | 670 | 675 | 665 | 671 | +0.6% | 18,200 | 73億3902万 | -2.89% |
| 02/17 | 671 | 671 | 664 | 667 | -0.15% | 8,800 | 72億9527万 | -3.75% |
| 02/16 | 676 | 676 | 655 | 668 | -0.74% | 30,100 | 73億621万 | -4.02% |
| 02/13 | （IR情報）16:45 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 669 | 680 | 669 | 673 | -0.15% | 22,600 | 73億6090万 | -3.58% |
| 02/12 | 678 | 682 | 668 | 674 | -0.59% | 19,700 | 73億7184万 | -3.71% |
| 02/10 | 670 | 682 | 670 | 678 | +1.65% | 26,200 | 74億1559万 | -3.56% |
| 02/09 | 673 | 674 | 666 | 667 | -0.89% | 62,400 | 72億9527万 | -5.39% |
| 02/06 | 670 | 677 | 670 | 673 | +0.15% | 7,300 | 73億6090万 | -4.81% |
| 02/05 | 676 | 678 | 670 | 672 | -0.15% | 14,200 | 73億4996万 | -5.35% |
| 02/04 | 672 | 680 | 665 | 673 | +0.3% | 43,900 | 73億6090万 | -5.34% |
| 02/03 | 682 | 683 | 669 | 671 | -1.18% | 24,900 | 73億3902万 | -5.89% |
| 02/02 | 683 | 687 | 679 | 679 | -0.59% | 11,600 | 74億2652万 | -5.03% |
| 01/30 | 695 | 695 | 680 | 683 | -2.57% | 21,800 | 74億7027万 | -4.74% |
| 01/29 | 684 | 703 | 681 | 701 | +2.34% | 20,000 | 76億6715万 | -2.64% |
| 01/28 | 695 | 696 | 685 | 685 | -1.44% | 38,000 | 74億9215万 | -4.99% |
| 01/27 | 711 | 711 | 693 | 695 | -2.25% | 75,600 | 76億152万 | -3.87% |
| 01/26 | 714 | 714 | 711 | 711 | -0.42% | 5,100 | 77億7652万 | -1.93% |
| 01/23 | 718 | 718 | 714 | 714 | 0% | 16,900 | 78億933万 | -1.65% |
| 01/22 | 716 | 719 | 712 | 714 | +0.28% | 5,100 | 78億933万 | -1.92% |
| 01/21 | 714 | 716 | 709 | 712 | -0.28% | 23,600 | 77億8746万 | -2.33% |
| 01/20 | 721 | 722 | 713 | 714 | -0.42% | 30,000 | 78億933万 | -2.33% |
| 01/19 | 722 | 723 | 717 | 717 | -0.69% | 26,600 | 78億4215万 | -2.18% |
| 01/16 | 726 | 727 | 720 | 722 | +0.14% | 13,900 | 78億9683万 | -1.77% |
| 01/15 | 725 | 729 | 721 | 721 | 0% | 45,700 | 78億8590万 | -2.04% |
| 01/14 | 725 | 728 | 720 | 721 | -0.55% | 24,000 | 78億8590万 | -2.3% |
| 01/13 | 735 | 739 | 724 | 725 | -0.28% | 27,500 | 79億2965万 | -2.16% |
| 01/09 | 726 | 733 | 726 | 727 | +0.28% | 4,400 | 79億5152万 | -2.15% |
| 01/08 | 734 | 736 | 725 | 725 | -0.96% | 10,900 | 79億2965万 | -2.68% |
| 01/07 | 734 | 738 | 732 | 732 | -0.27% | 8,500 | 80億621万 | -2.01% |
| 01/06 | 725 | 743 | 725 | 734 | +1.24% | 14,400 | 80億2808万 | -2.13% |
| 01/05 | 732 | 735 | 723 | 725 | -1.23% | 31,500 | 79億2965万 | -3.59% |
| 2025 |
| 12/30 | 736 | 738 | 728 | 734 | +0.14% | 8,400 | 80億2808万 | -2.65% |
| 12/29 | 718 | 742 | 716 | 733 | +2.23% | 69,800 | 80億1715万 | -3.04% |
| 12/26 | 718 | 722 | 713 | 717 | +0.14% | 44,800 | 78億4215万 | -5.41% |
| 12/25 | 728 | 730 | 716 | 716 | -1.65% | 71,600 | 78億3121万 | -5.91% |
| 12/24 | 723 | 735 | 723 | 728 | -0.27% | 79,900 | 79億6246万 | -4.59% |
| 12/23 | 735 | 735 | 712 | 730 | -0.68% | 52,000 | 79億8433万 | -4.58% |
| 12/22 | 732 | 739 | 726 | 735 | +0.27% | 43,600 | 80億3902万 | -4.3% |
| 12/19 | 735 | 738 | 733 | 733 | -0.27% | 10,200 | 80億1715万 | -5.3% |
| 12/18 | 740 | 742 | 735 | 735 | -0.68% | 20,800 | 80億3902万 | -5.77% |
| 12/17 | 748 | 748 | 740 | 740 | -0.94% | 43,500 | 80億9371万 | -5.97% |
| 12/16 | 751 | 752 | 747 | 747 | -0.66% | 9,100 | 81億7027万 | -5.92% |
| 12/15 | 751 | 755 | 748 | 752 | -0.53% | 20,200 | 82億2496万 | -6% |
| 12/12 | 759 | 770 | 750 | 756 | +0.27% | 17,400 | 82億6871万 | -6.2% |
| 12/11 | 761 | 761 | 754 | 754 | -0.79% | 4,600 | 82億4683万 | -7.03% |
| 12/10 | 761 | 761 | 752 | 760 | -0.13% | 25,900 | 83億1246万 | -6.98% |
| 12/09 | 768 | 773 | 761 | 761 | -0.91% | 18,600 | 83億2339万 | -7.53% |
| 12/08 | 775 | 776 | 767 | 768 | -0.78% | 48,500 | 83億9996万 | -7.13% |
| 12/05 | 778 | 778 | 774 | 774 | -0.13% | 5,400 | 84億6558万 | -6.97% |
| 12/04 | 778 | 778 | 775 | 775 | 0% | 41,600 | 84億7652万 | -7.3% |
| 12/03 | 786 | 787 | 775 | 775 | -1.15% | 39,500 | 84億7652万 | -7.74% |
| 12/02 | 791 | 791 | 781 | 784 | +0.38% | 11,400 | 85億7496万 | -7.22% |
| 12/01 | 792 | 792 | 780 | 781 | -1.39% | 11,200 | 85億4214万 | -8.01% |
| 11/28 | 790 | 792 | 787 | 792 | +0.13% | 4,200 | 86億6245万 | -7.15% |
| 11/27 | 789 | 791 | 784 | 791 | +0.89% | 3,400 | 86億5152万 | -7.7% |
| 11/26 | 782 | 798 | 782 | 784 | +0.26% | 15,100 | 85億7496万 | -8.94% |
| 11/25 | 783 | 788 | 781 | 782 | -0.13% | 40,800 | 85億5308万 | -9.49% |
| 11/21 | 792 | 792 | 782 | 783 | -0.13% | 24,700 | 85億6402万 | -9.79% |
| 11/20 | 778 | 790 | 774 | 784 | +0.77% | 14,500 | 85億7496万 | -10.09% |
| 11/19 | 771 | 784 | 768 | 778 | +0.39% | 25,000 | 85億933万 | -11.09% |
| 11/18 | 812 | 818 | 773 | 775 | -4.56% | 53,400 | 84億7652万 | -11.73% |
| 11/17 | 850 | 850 | 802 | 812 | -7.73% | 74,300 | 88億8120万 | -8.14% |
| 11/14 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）16:30 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異及び営業外費用(為替差損)計上に関するお知らせ |
| 11/14 | 880 | 881 | 872 | 880 | -0.9% | 15,600 | 96億2495万 | -0.9% |
| 11/13 | 903 | 904 | 878 | 888 | -1.66% | 27,200 | 97億1245万 | -0.22% |
| 11/12 | 899 | 907 | 893 | 903 | -0.33% | 1,600 | 98億7651万 | +1.35% |
| 11/11 | 897 | 908 | 896 | 906 | +0.33% | 9,000 | 99億932万 | +1.57% |
| 11/10 | 895 | 903 | 882 | 903 | +0.89% | 6,200 | 98億7651万 | +1.12% |
| 11/07 | 886 | 903 | 886 | 895 | -0.22% | 1,000 | 97億8901万 | +0.22% |
| 11/06 | 890 | 900 | 885 | 897 | +0.34% | 1,900 | 98億1089万 | +0.45% |
| 11/05 | 898 | 904 | 885 | 894 | -0.45% | 22,300 | 97億7807万 | -0.11% |
| 11/04 | 879 | 899 | 879 | 898 | +2.16% | 4,400 | 98億2182万 | +0.11% |
| 10/31 | 880 | 886 | 861 | 879 | +0.46% | 9,400 | 96億1401万 | -2.22% |
| 10/30 | 880 | 888 | 875 | 875 | -0.23% | 2,700 | 95億7026万 | -2.99% |
| 10/29 | 885 | 885 | 863 | 877 | -1.35% | 5,900 | 95億9214万 | -3.09% |
| 10/28 | 881 | 893 | 879 | 889 | -0.45% | 7,300 | 97億2339万 | -2.09% |
| 10/27 | 890 | 897 | 882 | 893 | +0.45% | 4,400 | 97億6714万 | -1.87% |
| 10/24 | 881 | 895 | 881 | 889 | +0.23% | 3,700 | 97億2339万 | -2.52% |
| 10/23 | 892 | 892 | 880 | 887 | -0.89% | 3,000 | 97億151万 | -2.95% |
| 10/22 | 875 | 895 | 866 | 895 | +2.64% | 7,500 | 97億8901万 | -2.29% |
| 10/21 | 872 | 872 | 867 | 872 | +0.35% | 1,100 | 95億3745万 | -5.01% |
| 10/20 | 873 | 873 | 859 | 869 | -0.46% | 4,800 | 95億464万 | -5.65% |
| 10/17 | 875 | 884 | 873 | 873 | -0.91% | 1,100 | 95億4839万 | -5.42% |
| 10/16 | 872 | 897 | 872 | 881 | +1.26% | 12,000 | 96億3589万 | -4.86% |
| 10/15 | 859 | 880 | 850 | 870 | +1.28% | 19,700 | 95億1558万 | -6.25% |
| 10/14 | 899 | 899 | 835 | 859 | -5.08% | 39,400 | 93億9526万 | -7.73% |
| 10/10 | 916 | 921 | 904 | 905 | -1.2% | 6,100 | 98億9839万 | -3.1% |
| 10/09 | 921 | 927 | 916 | 916 | -1.19% | 5,500 | 100億1870万 | -2.14% |
| 10/08 | 929 | 929 | 921 | 927 | +0.43% | 1,500 | 101億3901万 | -1.07% |
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。
