| 2026 |
| 03/06 | 675 | 695 | 638 | 660 | -2.37% | 33,800 | 46億4983万 | +1.23% |
| 03/05 | 653 | 676 | 647 | 676 | +4.97% | 19,500 | 47億6255万 | +3.84% |
| 03/04 | 651 | 651 | 630 | 644 | -1.38% | 27,200 | 45億3710万 | -0.92% |
| 03/03 | 666 | 666 | 653 | 653 | -1.06% | 4,700 | 46億51万 | +0.46% |
| 03/02 | 667 | 667 | 660 | 660 | -1.05% | 5,200 | 46億4983万 | +1.69% |
| 02/27 | 669 | 669 | 663 | 667 | 0% | 9,400 | 46億9914万 | +2.93% |
| 02/26 | 669 | 670 | 664 | 667 | +0.3% | 17,900 | 46億9914万 | +3.09% |
| 02/25 | 665 | 666 | 660 | 665 | -0.3% | 25,400 | 46億8505万 | +3.1% |
| 02/24 | 660 | 667 | 654 | 667 | +1.52% | 14,200 | 46億9914万 | +3.57% |
| 02/20 | 654 | 666 | 650 | 657 | +0.92% | 18,800 | 46億2869万 | +2.18% |
| 02/19 | 651 | 652 | 649 | 651 | +0.15% | 3,900 | 45億8642万 | +1.4% |
| 02/18 | 644 | 652 | 643 | 650 | +0.31% | 4,000 | 45億7938万 | +1.4% |
| 02/17 | 645 | 650 | 643 | 648 | +0.93% | 3,800 | 45億6528万 | +1.25% |
| 02/16 | 635 | 642 | 633 | 642 | +1.26% | 6,400 | 45億2301万 | +0.47% |
| 02/13 | 639 | 639 | 630 | 634 | -1.71% | 10,400 | 44億6665万 | -0.63% |
| 02/12 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 653 | 674 | 619 | 645 | -1.23% | 78,300 | 45億4415万 | +1.26% |
| 02/10 | 652 | 653 | 648 | 653 | +0.31% | 3,200 | 46億51万 | +2.67% |
| 02/09 | 650 | 651 | 648 | 651 | +0.46% | 3,800 | 45億8642万 | +2.68% |
| 02/06 | 646 | 650 | 645 | 648 | +0.31% | 3,400 | 45億6528万 | +2.37% |
| 02/05 | 647 | 648 | 644 | 646 | -0.15% | 5,700 | 45億5119万 | +2.22% |
| 02/04 | 646 | 650 | 642 | 647 | 0% | 8,000 | 45億5824万 | +2.7% |
| 02/03 | 645 | 649 | 643 | 647 | +0.94% | 2,400 | 45億5824万 | +2.86% |
| 02/02 | 643 | 644 | 638 | 641 | +0.16% | 5,800 | 45億1597万 | +2.23% |
| 01/30 | 643 | 643 | 640 | 640 | -0.31% | 3,600 | 45億892万 | +2.24% |
| 01/29 | 641 | 642 | 638 | 642 | +0.16% | 3,100 | 45億2301万 | +2.72% |
| 01/28 | 640 | 643 | 638 | 641 | -0.31% | 7,400 | 45億1597万 | +2.89% |
| 01/27 | 645 | 645 | 637 | 643 | +0.16% | 4,200 | 45億3006万 | +3.38% |
| 01/26 | 640 | 656 | 633 | 642 | +0.78% | 23,900 | 45億2301万 | +3.38% |
| 01/23 | 634 | 639 | 632 | 637 | +0.47% | 3,800 | 44億8779万 | +2.91% |
| 01/22 | 634 | 635 | 630 | 634 | +1.12% | 4,700 | 44億6665万 | +2.59% |
| 01/21 | 630 | 630 | 624 | 627 | -0.95% | 4,800 | 44億1734万 | +1.62% |
| 01/20 | 640 | 640 | 630 | 633 | -1.09% | 7,600 | 44億5961万 | +2.59% |
| 01/19 | 635 | 640 | 628 | 640 | +1.43% | 6,400 | 45億892万 | +3.9% |
| 01/16 | 632 | 634 | 629 | 631 | -0.79% | 8,300 | 44億4552万 | +2.77% |
| 01/15 | 627 | 640 | 622 | 636 | +1.44% | 6,600 | 44億8074万 | +3.58% |
| 01/14 | 621 | 627 | 620 | 627 | +0.97% | 9,600 | 44億1734万 | +2.28% |
| 01/13 | 621 | 623 | 618 | 621 | +0.65% | 16,000 | 43億7506万 | +1.47% |
| 01/09 | 617 | 617 | 615 | 617 | +0.16% | 2,300 | 43億4688万 | +0.98% |
| 01/08 | 617 | 617 | 614 | 616 | 0% | 3,400 | 43億3984万 | +0.82% |
| 01/07 | 615 | 616 | 613 | 616 | +0.16% | 2,600 | 43億3984万 | +0.82% |
| 01/06 | 611 | 615 | 610 | 615 | +0.49% | 12,000 | 43億3279万 | +0.65% |
| 01/05 | 608 | 612 | 608 | 612 | -2.08% | 88,200 | 43億1166万 | +0.16% |
| 2025 |
| 12/30 | 625 | 627 | 620 | 625 | +0.81% | 10,900 | 44億325万 | +2.46% |
| 12/29 | 615 | 620 | 613 | 620 | +1.64% | 10,100 | 43億6802万 | +1.81% |
| 12/26 | 606 | 610 | 605 | 610 | +0.66% | 2,300 | 42億9757万 | +0.16% |
| 12/25 | 604 | 606 | 604 | 606 | +0.17% | 61,900 | 42億6939万 | -0.33% |
| 12/24 | 601 | 605 | 601 | 605 | -0.66% | 14,500 | 42億6234万 | -0.49% |
| 12/23 | 609 | 609 | 608 | 609 | 0% | 2,100 | 42億9052万 | +0.16% |
| 12/22 | 609 | 609 | 608 | 609 | +0.16% | 1,300 | 42億9052万 | +0.16% |
| 12/19 | 605 | 608 | 605 | 608 | -0.16% | 55,300 | 42億8348万 | 0% |
| 12/18 | 610 | 610 | 607 | 609 | -0.16% | 1,900 | 42億9052万 | +0.16% |
| 12/17 | 609 | 610 | 608 | 610 | +0.16% | 1,800 | 42億9757万 | +0.33% |
| 12/16 | 609 | 611 | 608 | 609 | -0.33% | 2,800 | 42億9052万 | +0.33% |
| 12/15 | 611 | 611 | 608 | 611 | 0% | 1,500 | 43億461万 | +0.66% |
| 12/12 | 609 | 611 | 608 | 611 | +0.49% | 900 | 43億461万 | +0.66% |
| 12/11 | 609 | 610 | 607 | 608 | 0% | 1,400 | 42億8348万 | +0.16% |
| 12/10 | 612 | 612 | 605 | 608 | -0.65% | 5,500 | 42億8348万 | +0.33% |
| 12/09 | 612 | 612 | 610 | 612 | +0.16% | 4,300 | 43億1166万 | +0.99% |
| 12/08 | 612 | 612 | 608 | 611 | 0% | 3,300 | 43億461万 | +0.83% |
| 12/05 | 612 | 612 | 608 | 611 | +0.49% | 900 | 43億461万 | +0.99% |
| 12/04 | 608 | 608 | 606 | 608 | 0% | 62,100 | 42億8348万 | +0.5% |
| 12/03 | 610 | 612 | 608 | 608 | -0.65% | 1,500 | 42億8348万 | +0.5% |
| 12/02 | 610 | 613 | 608 | 612 | 0% | 800 | 43億1166万 | +1.16% |
| 12/01 | 616 | 616 | 609 | 612 | 0% | 3,000 | 43億1166万 | +1.32% |
| 11/28 | 613 | 613 | 608 | 612 | +0.66% | 3,600 | 43億1166万 | +1.32% |
| 11/27 | 607 | 610 | 603 | 608 | +0.66% | 3,000 | 42億8348万 | +0.66% |
| 11/26 | 604 | 609 | 601 | 604 | 0% | 9,400 | 42億5530万 | 0% |
| 11/25 | 604 | 604 | 603 | 604 | 0% | 1,800 | 42億5530万 | 0% |
| 11/21 | 602 | 604 | 602 | 604 | +0.17% | 1,300 | 42億5530万 | 0% |
| 11/20 | 604 | 604 | 603 | 603 | -0.17% | 2,000 | 42億4825万 | -0.17% |
| 11/19 | 604 | 604 | 602 | 604 | 0% | 1,400 | 42億5530万 | 0% |
| 11/18 | 603 | 604 | 601 | 604 | 0% | 10,300 | 42億5530万 | 0% |
| 11/17 | 605 | 605 | 603 | 604 | -0.17% | 1,700 | 42億5530万 | 0% |
| 11/14 | 604 | 606 | 602 | 605 | +0.17% | 18,600 | 42億6234万 | +0.17% |
| 11/13 | 604 | 604 | 603 | 604 | 0% | 2,800 | 42億5530万 | 0% |
| 11/12 | 604 | 604 | 603 | 604 | 0% | 2,900 | 42億5530万 | 0% |
| 11/11 | 604 | 604 | 602 | 604 | +0.17% | 3,500 | 42億5530万 | +0.17% |
| 11/10 | 604 | 604 | 602 | 603 | -0.17% | 5,400 | 42億4825万 | 0% |
| 11/07 | 604 | 604 | 602 | 604 | 0% | 3,000 | 42億5530万 | +0.17% |
| 11/06 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 602 | 606 | 601 | 604 | +0.33% | 15,100 | 42億5530万 | +0.17% |
| 11/05 | 602 | 603 | 601 | 602 | 0% | 2,400 | 42億4121万 | -0.17% |
| 11/04 | 602 | 603 | 601 | 602 | -0.17% | 3,600 | 42億4121万 | -0.17% |
| 10/31 | 604 | 604 | 602 | 603 | 0% | 3,600 | 42億4825万 | 0% |
| 10/30 | 604 | 604 | 602 | 603 | -0.17% | 2,800 | 42億4825万 | 0% |
| 10/29 | 603 | 604 | 602 | 604 | +0.17% | 1,200 | 42億5530万 | +0.17% |
| 10/28 | 603 | 603 | 602 | 603 | 0% | 6,800 | 42億4825万 | 0% |
| 10/27 | 605 | 605 | 602 | 603 | -0.33% | 3,200 | 42億4825万 | 0% |
| 10/24 | 603 | 605 | 603 | 605 | 0% | 900 | 42億6234万 | +0.33% |
| 10/23 | 604 | 605 | 603 | 605 | +0.17% | 2,600 | 42億6234万 | +0.33% |
| 10/22 | 604 | 605 | 604 | 604 | -0.33% | 11,500 | 42億5530万 | +0.33% |
| 10/21 | 604 | 606 | 604 | 606 | +0.33% | 2,200 | 42億6939万 | +0.66% |
| 10/20 | 604 | 605 | 603 | 604 | 0% | 3,500 | 42億5530万 | +0.33% |
| 10/17 | 603 | 605 | 602 | 604 | -0.17% | 600 | 42億5530万 | +0.33% |
| 10/16 | 603 | 605 | 603 | 605 | +0.17% | 3,400 | 42億6234万 | +0.5% |
| 10/15 | 603 | 604 | 602 | 604 | +0.17% | 1,800 | 42億5530万 | +0.33% |
| 10/14 | 603 | 604 | 601 | 603 | -0.17% | 4,800 | 42億4825万 | +0.17% |
| 10/10 | 604 | 604 | 602 | 604 | +0.33% | 8,600 | 42億5530万 | +0.33% |
| 10/09 | 602 | 603 | 602 | 602 | +0.17% | 7,200 | 42億4121万 | 0% |
| 10/08 | 602 | 602 | 600 | 601 | -0.17% | 1,200 | 42億3416万 | -0.17% |
| 10/07 | 602 | 602 | 601 | 602 | 0% | 3,800 | 42億4121万 | 0% |
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。
