| 2026 |
| 03/06 | 604 | 613 | 595 | 613 | +0.49% | 59,200 | 278億7740万 | +1.16% |
| 03/05 | 605 | 615 | 603 | 610 | +4.1% | 104,800 | 277億4097万 | +0.66% |
| 03/04 | 609 | 609 | 576 | 586 | -5.33% | 206,900 | 266億4952万 | -3.46% |
| 03/03 | 621 | 622 | 611 | 619 | -1.43% | 115,800 | 281億5026万 | +1.64% |
| 03/02 | 627 | 637 | 613 | 628 | -0.95% | 132,400 | 285億5955万 | +2.95% |
| 02/27 | 617 | 636 | 614 | 634 | +2.76% | 135,800 | 288億3241万 | +3.76% |
| 02/26 | 615 | 623 | 613 | 617 | +0.65% | 67,200 | 280億5930万 | +0.98% |
| 02/25 | 616 | 619 | 613 | 613 | -0.33% | 33,000 | 278億7740万 | +0.16% |
| 02/24 | 605 | 620 | 599 | 615 | +1.99% | 76,200 | 279億6835万 | +0.33% |
| 02/20 | 602 | 603 | 595 | 603 | +0.17% | 25,000 | 274億2263万 | -1.63% |
| 02/19 | 600 | 602 | 595 | 602 | +1.18% | 36,500 | 273億7715万 | -1.95% |
| 02/18 | 596 | 601 | 594 | 595 | -0.34% | 41,300 | 270億5881万 | -3.41% |
| 02/17 | 590 | 598 | 587 | 597 | +0.84% | 52,900 | 271億4976万 | -3.24% |
| 02/16 | 599 | 602 | 588 | 592 | -2.79% | 138,600 | 269億2238万 | -4.21% |
| 02/13 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 625 | 625 | 600 | 609 | -2.4% | 79,100 | 276億9549万 | -1.62% |
| 02/12 | 611 | 624 | 610 | 624 | +1.63% | 58,000 | 283億7764万 | +0.81% |
| 02/10 | 597 | 614 | 597 | 614 | +3.19% | 73,000 | 279億2287万 | -0.65% |
| 02/09 | 594 | 602 | 584 | 595 | +1.36% | 116,900 | 270億5881万 | -3.57% |
| 02/06 | 587 | 588 | 571 | 587 | +0.17% | 229,600 | 266億9499万 | -4.71% |
| 02/05 | 591 | 612 | 584 | 586 | +0.17% | 320,200 | 266億4952万 | -4.87% |
| 02/04 | 597 | 603 | 579 | 585 | -1.68% | 330,800 | 266億404万 | -5.03% |
| 02/03 | 608 | 619 | 590 | 595 | -1.82% | 298,500 | 270億5881万 | -3.41% |
| 02/02 | 618 | 624 | 604 | 606 | -1.78% | 41,500 | 275億5906万 | -1.62% |
| 01/30 | 614 | 622 | 609 | 617 | +0.16% | 43,400 | 280億5930万 | +0.33% |
| 01/29 | 618 | 618 | 606 | 616 | -0.16% | 30,800 | 280億1383万 | +0.49% |
| 01/28 | 628 | 628 | 616 | 617 | -1.59% | 31,900 | 280億5930万 | +0.98% |
| 01/27 | 630 | 632 | 623 | 627 | -0.79% | 24,200 | 285億1407万 | +2.96% |
| 01/26 | 643 | 647 | 631 | 632 | -2.92% | 49,300 | 287億4146万 | +4.29% |
| 01/23 | 652 | 658 | 650 | 651 | 0% | 36,000 | 296億552万 | +7.78% |
| 01/22 | 635 | 651 | 634 | 651 | +2.52% | 45,400 | 296億552万 | +8.5% |
| 01/21 | 626 | 638 | 622 | 635 | 0% | 35,300 | 288億7789万 | +6.37% |
| 01/20 | 633 | 639 | 626 | 635 | +0.16% | 30,200 | 288億7789万 | +7.08% |
| 01/19 | 632 | 635 | 626 | 634 | +0.48% | 30,000 | 288億3241万 | +7.46% |
| 01/16 | 630 | 636 | 626 | 631 | +0.32% | 27,400 | 286億9598万 | +7.5% |
| 01/15 | 626 | 639 | 626 | 629 | 0% | 35,600 | 286億503万 | +7.71% |
| 01/14 | 630 | 637 | 627 | 629 | -0.16% | 46,100 | 286億503万 | +8.26% |
| 01/13 | 637 | 637 | 618 | 630 | +0.48% | 82,200 | 286億5051万 | +9% |
| 01/09 | 611 | 629 | 607 | 627 | +2.96% | 99,200 | 285億1407万 | +9.23% |
| 01/08 | 621 | 623 | 601 | 609 | -0.65% | 53,500 | 276億9549万 | +6.65% |
| 01/07 | 588 | 614 | 584 | 613 | +4.25% | 135,800 | 278億7740万 | +7.73% |
| 01/06 | 588 | 591 | 586 | 588 | -0.17% | 40,700 | 267億4047万 | +3.7% |
| 01/05 | 592 | 592 | 585 | 589 | +0.17% | 31,900 | 267億8595万 | +4.06% |
| 2025 |
| 12/30 | 589 | 590 | 582 | 588 | 0% | 27,300 | 267億4047万 | +4.26% |
| 12/29 | 589 | 593 | 580 | 588 | +0.68% | 65,200 | 267億4047万 | +4.44% |
| 12/26 | 587 | 587 | 583 | 584 | +0.52% | 31,600 | 265億5856万 | +3.91% |
| 12/25 | 584 | 588 | 579 | 581 | -0.34% | 32,700 | 264億2213万 | +3.75% |
| 12/24 | 584 | 584 | 580 | 583 | +0.17% | 21,000 | 265億1309万 | +4.29% |
| 12/23 | 574 | 585 | 574 | 582 | +1.75% | 46,000 | 264億6761万 | +4.3% |
| 12/22 | 569 | 576 | 569 | 572 | +0.7% | 28,600 | 260億1284万 | +2.69% |
| 12/19 | 566 | 568 | 563 | 568 | +0.89% | 35,900 | 258億3093万 | +2.16% |
| 12/18 | 562 | 563 | 558 | 563 | -0.18% | 17,400 | 256億355万 | +1.26% |
| 12/17 | 567 | 572 | 561 | 564 | -1.23% | 33,500 | 256億4902万 | +1.44% |
| 12/16 | 566 | 572 | 563 | 571 | +0.71% | 45,400 | 259億6736万 | +2.88% |
| 12/15 | 555 | 568 | 555 | 567 | +2.16% | 52,300 | 257億8545万 | +2.16% |
| 12/12 | 555 | 559 | 555 | 555 | +0.36% | 26,900 | 252億3973万 | +0.18% |
| 12/11 | 558 | 558 | 551 | 553 | 0% | 48,400 | 251億4878万 | -0.18% |
| 12/10 | 554 | 555 | 552 | 553 | 0% | 24,200 | 251億4878万 | -0.36% |
| 12/09 | 553 | 559 | 552 | 553 | -0.36% | 37,100 | 251億4878万 | -0.36% |
| 12/08 | 552 | 558 | 551 | 555 | +0.54% | 54,700 | 252億3973万 | 0% |
| 12/05 | 553 | 556 | 549 | 552 | 0% | 40,900 | 251億330万 | -0.54% |
| 12/04 | 553 | 553 | 549 | 552 | 0% | 33,100 | 251億330万 | -0.54% |
| 12/03 | 553 | 553 | 547 | 552 | +0.18% | 46,000 | 251億330万 | -0.54% |
| 12/02 | 558 | 558 | 549 | 551 | -0.72% | 38,900 | 250億5782万 | -0.9% |
| 12/01 | 564 | 565 | 555 | 555 | -0.36% | 45,500 | 252億3973万 | 0% |
| 11/28 | 558 | 563 | 557 | 557 | +0.36% | 38,500 | 253億3068万 | +0.36% |
| 11/27 | 554 | 559 | 552 | 555 | +0.36% | 14,700 | 252億3973万 | 0% |
| 11/26 | 555 | 561 | 553 | 553 | 0% | 21,900 | 251億4878万 | -0.18% |
| 11/25 | 558 | 562 | 549 | 553 | -0.9% | 39,700 | 251億4878万 | 0% |
| 11/21 | 550 | 561 | 548 | 558 | +1.09% | 37,300 | 253億7616万 | +1.09% |
| 11/20 | 553 | 560 | 552 | 552 | +0.36% | 28,200 | 251億330万 | +0.18% |
| 11/19 | 552 | 552 | 541 | 550 | +0.18% | 60,500 | 250億1235万 | 0% |
| 11/18 | 549 | 551 | 540 | 549 | -0.72% | 87,000 | 249億6687万 | 0% |
| 11/17 | 555 | 555 | 540 | 553 | -1.95% | 145,100 | 251億4878万 | +1.1% |
| 11/14 | （IR情報）15:40 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）15:40 業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:40 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 11/14 | 552 | 564 | 545 | 564 | +1.26% | 116,300 | 256億4902万 | +3.3% |
| 11/13 | 557 | 557 | 552 | 557 | +0.54% | 19,300 | 253億3068万 | +2.2% |
| 11/12 | 556 | 557 | 551 | 554 | -0.18% | 32,200 | 251億9425万 | +1.84% |
| 11/11 | 560 | 560 | 552 | 555 | -0.89% | 18,000 | 252億3973万 | +2.21% |
| 11/10 | 555 | 563 | 555 | 560 | +0.72% | 34,800 | 254億6712万 | +3.51% |
| 11/07 | 558 | 558 | 552 | 556 | -0.71% | 18,900 | 252億8521万 | +2.96% |
| 11/06 | 557 | 560 | 545 | 560 | +1.08% | 35,300 | 254億6712万 | +3.9% |
| 11/05 | 557 | 557 | 541 | 554 | -0.54% | 65,500 | 251億9425万 | +2.97% |
| 11/04 | 560 | 560 | 550 | 557 | +0.72% | 47,800 | 253億3068万 | +3.72% |
| 10/31 | 551 | 558 | 547 | 553 | +0.36% | 45,000 | 251億4878万 | +3.17% |
| 10/30 | 554 | 559 | 551 | 551 | -0.72% | 47,200 | 250億5782万 | +2.8% |
| 10/29 | 557 | 557 | 545 | 555 | +0.54% | 86,700 | 252億3973万 | +3.74% |
| 10/28 | 573 | 573 | 552 | 552 | -4% | 88,800 | 251億330万 | +3.37% |
| 10/27 | 566 | 578 | 559 | 575 | +5.31% | 227,500 | 261億4927万 | +7.68% |
| 10/24 | 548 | 552 | 544 | 546 | -0.73% | 35,200 | 248億3044万 | +2.63% |
| 10/23 | 545 | 550 | 544 | 550 | +0.92% | 32,300 | 250億1235万 | +3.58% |
| 10/22 | 532 | 545 | 528 | 545 | +2.44% | 110,600 | 247億8496万 | +2.64% |
| 10/21 | 535 | 540 | 528 | 532 | +0.19% | 71,600 | 241億9376万 | +0.19% |
| 10/20 | 534 | 542 | 528 | 531 | -0.19% | 130,900 | 241億4828万 | 0% |
| 10/17 | 527 | 534 | 521 | 532 | +0.95% | 93,300 | 241億9376万 | 0% |
| 10/16 | 534 | 535 | 524 | 527 | -0.94% | 40,400 | 239億6637万 | -1.13% |
| 10/15 | 524 | 532 | 522 | 532 | +2.11% | 63,600 | 241億9376万 | -0.37% |
| 10/14 | 505 | 523 | 505 | 521 | +1.56% | 249,400 | 236億9351万 | -2.62% |
| 10/10 | 520 | 525 | 512 | 513 | -1.54% | 90,000 | 233億2970万 | -4.29% |
| 10/09 | 528 | 529 | 520 | 521 | -1.14% | 73,300 | 236億9351万 | -2.8% |
| 10/08 | 530 | 531 | 527 | 527 | -0.57% | 40,000 | 239億6637万 | -1.86% |
| 10/07 | 530 | 534 | 528 | 530 | 0% | 35,400 | 241億281万 | -1.3% |
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。
