| 2026 |
| 06/23 | 669 | 670 | 666 | 668 | +0.15% | 4,600 | 47億619万 | +1.37% |
| 06/22 | 665 | 670 | 664 | 667 | 0% | 15,200 | 46億9914万 | +1.21% |
| 06/19 | 667 | 670 | 665 | 667 | 0% | 4,900 | 46億9914万 | +1.37% |
| 06/18 | 669 | 670 | 666 | 667 | -0.15% | 4,900 | 46億9914万 | +1.52% |
| 06/17 | 670 | 670 | 665 | 668 | +0.15% | 4,100 | 47億619万 | +1.83% |
| 06/16 | 668 | 669 | 664 | 667 | -0.45% | 3,600 | 46億9914万 | +1.83% |
| 06/15 | 668 | 670 | 665 | 670 | 0% | 4,800 | 47億2028万 | +2.29% |
| 06/12 | 669 | 670 | 665 | 670 | +0.75% | 5,200 | 47億2028万 | +2.45% |
| 06/11 | 659 | 670 | 654 | 665 | +0.91% | 8,700 | 46億8505万 | +1.84% |
| 06/10 | 657 | 660 | 653 | 659 | +0.76% | 2,300 | 46億4278万 | +1.07% |
| 06/09 | 660 | 660 | 650 | 654 | +0.31% | 7,600 | 46億756万 | +0.31% |
| 06/08 | 651 | 658 | 649 | 652 | -0.31% | 11,900 | 45億9347万 | 0% |
| 06/05 | 654 | 662 | 647 | 654 | 0% | 22,500 | 46億756万 | +0.31% |
| 06/04 | 655 | 655 | 650 | 654 | -0.15% | 5,500 | 46億756万 | +0.31% |
| 06/03 | 654 | 665 | 653 | 655 | +0.15% | 6,100 | 46億1460万 | +0.46% |
| 06/02 | 653 | 654 | 649 | 654 | +0.15% | 3,800 | 46億756万 | +0.31% |
| 06/01 | 653 | 655 | 651 | 653 | +0.15% | 5,800 | 46億51万 | +0.15% |
| 05/29 | 651 | 652 | 650 | 652 | +0.31% | 2,700 | 45億9347万 | 0% |
| 05/28 | 653 | 653 | 644 | 650 | -0.46% | 7,200 | 45億7938万 | -0.31% |
| 05/27 | 655 | 655 | 651 | 653 | -0.15% | 2,600 | 46億51万 | +0.15% |
| 05/26 | 657 | 657 | 649 | 654 | 0% | 2,200 | 46億756万 | +0.31% |
| 05/25 | 655 | 655 | 651 | 654 | -0.61% | 1,800 | 46億756万 | +0.31% |
| 05/22 | 651 | 658 | 649 | 658 | +0.15% | 7,700 | 46億3574万 | +0.92% |
| 05/21 | 659 | 659 | 647 | 657 | -0.3% | 7,900 | 46億2869万 | +0.92% |
| 05/20 | 657 | 659 | 647 | 659 | +1.23% | 2,000 | 46億4278万 | +1.07% |
| 05/19 | 640 | 651 | 640 | 651 | +1.56% | 24,600 | 45億8642万 | -0.15% |
| 05/18 | 643 | 646 | 636 | 641 | -0.62% | 11,500 | 45億1597万 | -1.69% |
| 05/15 | 649 | 651 | 641 | 645 | -0.92% | 8,000 | 45億4415万 | -1.23% |
| 05/14 | （IR情報）15:00 当社株券等の大規模買付行為に関する対応策(買収への対応方針)の継続について |
| 05/14 | （IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 652 | 657 | 649 | 651 | +0.31% | 11,400 | 45億8642万 | -0.31% |
| 05/13 | 655 | 656 | 647 | 649 | 0% | 3,200 | 45億7233万 | -0.76% |
| 05/12 | 651 | 651 | 647 | 649 | -0.15% | 1,200 | 45億7233万 | -0.76% |
| 05/11 | 653 | 653 | 649 | 650 | -0.61% | 2,200 | 45億7938万 | -0.61% |
| 05/08 | 647 | 655 | 647 | 654 | +0.77% | 3,500 | 46億756万 | 0% |
| 05/07 | 654 | 654 | 649 | 649 | -0.61% | 3,200 | 45億7233万 | -0.76% |
| 05/01 | 656 | 656 | 651 | 653 | +0.15% | 1,500 | 46億51万 | -0.31% |
| 04/30 | 656 | 656 | 652 | 652 | -0.76% | 2,400 | 45億9347万 | -0.46% |
| 04/28 | 656 | 657 | 650 | 657 | +0.77% | 2,000 | 46億2869万 | +0.31% |
| 04/27 | 653 | 653 | 650 | 652 | -0.15% | 1,500 | 45億9347万 | -0.46% |
| 04/24 | 655 | 655 | 645 | 653 | +0.15% | 7,000 | 46億51万 | -0.46% |
| 04/23 | （IR情報）15:00 2025年度当社取締役会の実効性評価について |
| 04/23 | 651 | 655 | 651 | 652 | +0.15% | 1,700 | 45億9347万 | -0.61% |
| 04/22 | 649 | 651 | 645 | 651 | -0.31% | 3,500 | 45億8642万 | -0.91% |
| 04/21 | 650 | 654 | 648 | 653 | +0.15% | 2,600 | 46億51万 | -0.76% |
| 04/20 | 653 | 653 | 646 | 652 | -0.15% | 4,400 | 45億9347万 | -1.06% |
| 04/17 | 652 | 654 | 648 | 653 | 0% | 1,600 | 46億51万 | -1.06% |
| 04/16 | 644 | 654 | 643 | 653 | +1.4% | 4,200 | 46億51万 | -1.21% |
| 04/15 | 652 | 652 | 641 | 644 | -1.08% | 5,100 | 45億3710万 | -2.72% |
| 04/14 | 658 | 659 | 651 | 651 | -0.61% | 5,100 | 45億8642万 | -1.96% |
| 04/13 | 657 | 657 | 654 | 655 | -0.61% | 1,700 | 46億1460万 | -1.36% |
| 04/10 | 667 | 667 | 657 | 659 | -0.6% | 9,000 | 46億4278万 | -0.75% |
| 04/09 | 667 | 667 | 656 | 663 | -1.04% | 4,500 | 46億7096万 | -0.3% |
| 04/08 | 659 | 670 | 659 | 670 | +2.13% | 4,500 | 47億2028万 | +0.9% |
| 04/07 | 656 | 657 | 652 | 656 | +0.31% | 3,600 | 46億2165万 | -1.2% |
| 04/06 | 657 | 657 | 654 | 654 | 0% | 1,200 | 46億756万 | -1.51% |
| 04/03 | 657 | 657 | 652 | 654 | -0.46% | 2,100 | 46億756万 | -1.51% |
| 04/02 | 658 | 658 | 654 | 657 | +0.61% | 1,800 | 46億2869万 | -1.2% |
| 04/01 | 656 | 656 | 652 | 653 | -0.31% | 2,600 | 46億51万 | -1.8% |
| 03/31 | 669 | 669 | 646 | 655 | -0.61% | 12,200 | 46億1460万 | -1.65% |
| 03/30 | 655 | 663 | 655 | 659 | -1.49% | 84,500 | 46億4278万 | -1.05% |
| 03/27 | 656 | 673 | 655 | 669 | +2.14% | 28,800 | 47億1323万 | +0.6% |
| 03/26 | 658 | 658 | 653 | 655 | 0% | 4,600 | 46億1460万 | -1.5% |
| 03/25 | 652 | 658 | 652 | 655 | +0.46% | 8,600 | 46億1460万 | -1.36% |
| 03/24 | 661 | 662 | 651 | 652 | -1.21% | 9,100 | 45億9347万 | -1.81% |
| 03/23 | 668 | 668 | 655 | 660 | -1.49% | 9,400 | 46億4983万 | -0.45% |
| 03/19 | 677 | 677 | 670 | 670 | -1.03% | 10,300 | 47億2028万 | +1.06% |
| 03/18 | 679 | 679 | 670 | 677 | +0.3% | 5,100 | 47億6960万 | +2.27% |
| 03/17 | 678 | 678 | 672 | 675 | -0.15% | 4,800 | 47億5551万 | +2.12% |
| 03/16 | 683 | 683 | 667 | 676 | -1.17% | 90,800 | 47億6255万 | +2.42% |
| 03/13 | 675 | 690 | 669 | 684 | +0.74% | 7,700 | 48億1891万 | +3.79% |
| 03/12 | 677 | 681 | 675 | 679 | +0.15% | 3,100 | 47億8369万 | +3.35% |
| 03/11 | 680 | 681 | 674 | 678 | +0.74% | 6,000 | 47億7664万 | +3.35% |
| 03/10 | 669 | 673 | 661 | 673 | +1.2% | 7,400 | 47億4141万 | +2.91% |
| 03/09 | 653 | 676 | 635 | 665 | +0.76% | 15,700 | 46億8505万 | +1.84% |
| 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% |
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。
