| 2026 |
| 03/06 | 773 | 777 | 752 | 777 | -0.51% | 45,300 | 94億2943万 | +1.3% |
| 03/05 | 761 | 792 | 761 | 781 | +4.27% | 86,900 | 94億7797万 | +2.49% |
| 03/04 | 769 | 791 | 734 | 749 | -6.26% | 197,300 | 90億8963万 | -1.19% |
| 03/03 | 815 | 837 | 794 | 799 | -3.03% | 179,800 | 96億9642万 | +5.97% |
| 03/02 | 840 | 842 | 816 | 824 | -4.63% | 84,000 | 99億9981万 | +10.01% |
| 02/27 | 820 | 865 | 820 | 864 | +5.24% | 111,700 | 104億8524万 | +16.29% |
| 02/26 | 830 | 855 | 821 | 821 | -2.15% | 105,100 | 99億6340万 | +11.7% |
| 02/25 | 857 | 860 | 831 | 839 | -2.1% | 48,200 | 101億8184万 | +14.93% |
| 02/24 | 816 | 857 | 809 | 857 | +3.13% | 117,700 | 104億29万 | +18.53% |
| 02/20 | 840 | 840 | 803 | 831 | -1.54% | 190,800 | 100億8476万 | +16.22% |
| 02/19 | 882 | 882 | 835 | 844 | -4.09% | 159,200 | 102億4252万 | +19.38% |
| 02/18 | 842 | 904 | 835 | 880 | +4.76% | 233,400 | 106億7941万 | +26.07% |
| 02/17 | 833 | 850 | 820 | 840 | +1.57% | 129,200 | 101億9398万 | +22.09% |
| 02/16 | 816 | 828 | 785 | 827 | +3.12% | 197,700 | 100億3621万 | +21.8% |
| 02/13 | 913 | 913 | 783 | 802 | +3.08% | 674,700 | 97億3282万 | +19.52% |
| 02/12 | 705 | 778 | 705 | 778 | +10.35% | 198,200 | 94億4157万 | +17.35% |
| 02/10 | 675 | 705 | 674 | 705 | +5.07% | 80,400 | 85億5566万 | +7.31% |
| 02/09 | 669 | 677 | 664 | 671 | +0.9% | 38,900 | 81億4305万 | +2.44% |
| 02/06 | 667 | 667 | 661 | 665 | +0.45% | 16,900 | 80億7023万 | +1.84% |
| 02/05 | 674 | 675 | 662 | 662 | -1.78% | 35,000 | 80億3383万 | +1.69% |
| 02/04 | 665 | 674 | 658 | 674 | +1.35% | 26,400 | 81億7945万 | +3.85% |
| 02/03 | 660 | 674 | 654 | 665 | -3.06% | 101,900 | 80億7023万 | +2.78% |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/02 | （IR情報）15:30 2026年3月期(第3Q)決算説明資料 |
| 02/02 | 683 | 694 | 667 | 686 | +1.63% | 112,700 | 83億2508万 | +6.52% |
| 01/30 | 664 | 675 | 663 | 675 | +2.12% | 17,100 | 81億9159万 | +5.14% |
| 01/29 | 656 | 661 | 645 | 661 | +0.76% | 24,900 | 80億2169万 | +3.44% |
| 01/28 | 672 | 672 | 656 | 656 | -1.2% | 20,200 | 79億6101万 | +3.14% |
| 01/27 | 669 | 671 | 664 | 664 | -0.6% | 7,600 | 80億5810万 | +4.9% |
| 01/26 | 660 | 674 | 658 | 668 | +0.75% | 23,500 | 81億664万 | +6.03% |
| 01/23 | 679 | 681 | 661 | 663 | -2.07% | 42,200 | 80億4596万 | +5.74% |
| 01/22 | 692 | 692 | 671 | 677 | +0.45% | 35,500 | 82億1586万 | +8.49% |
| 01/21 | 668 | 683 | 656 | 674 | -0.59% | 32,500 | 81億7945万 | +8.71% |
| 01/20 | 693 | 698 | 672 | 678 | +1.04% | 77,800 | 82億2800万 | +9.89% |
| 01/19 | 649 | 672 | 647 | 671 | +3.71% | 69,300 | 81億4305万 | +9.28% |
| 01/16 | 632 | 647 | 632 | 647 | +2.7% | 61,200 | 78億5179万 | +5.89% |
| 01/15 | 624 | 630 | 624 | 630 | +1.12% | 19,800 | 76億4548万 | +3.45% |
| 01/14 | 626 | 629 | 619 | 623 | -0.48% | 32,800 | 75億6053万 | +2.64% |
| 01/13 | 625 | 629 | 625 | 626 | +0.64% | 23,500 | 75億9694万 | +3.3% |
| 01/09 | 623 | 623 | 620 | 622 | -0.16% | 12,200 | 75億4840万 | +2.81% |
| 01/08 | 626 | 626 | 623 | 623 | +0.32% | 7,600 | 75億6053万 | +2.98% |
| 01/07 | 630 | 630 | 620 | 621 | -1.43% | 18,900 | 75億3626万 | +2.81% |
| 01/06 | 633 | 638 | 630 | 630 | -0.47% | 29,600 | 76億4548万 | +4.48% |
| 01/05 | 632 | 637 | 630 | 633 | +0.48% | 31,600 | 76億8189万 | +5.15% |
| 2025 |
| 12/30 | 628 | 630 | 621 | 630 | +0.32% | 25,400 | 76億4548万 | +5% |
| 12/29 | 620 | 640 | 618 | 628 | +2.95% | 90,000 | 76億2121万 | +4.84% |
| 12/26 | 603 | 613 | 602 | 610 | +0.66% | 20,100 | 74億277万 | +2.01% |
| 12/25 | 609 | 609 | 600 | 606 | -0.33% | 20,500 | 73億5423万 | +1.51% |
| 12/24 | 611 | 611 | 601 | 608 | -0.98% | 33,800 | 73億7850万 | +2.01% |
| 12/23 | 613 | 614 | 606 | 614 | +1.32% | 29,600 | 74億5131万 | +3.19% |
| 12/22 | 614 | 615 | 597 | 606 | +2.19% | 63,200 | 73億5423万 | +2.02% |
| 12/19 | 593 | 593 | 587 | 593 | +0.51% | 14,100 | 71億9646万 | -0.17% |
| 12/18 | 580 | 593 | 579 | 590 | +1.03% | 15,100 | 71億6006万 | -0.67% |
| 12/17 | 585 | 592 | 583 | 584 | +0.34% | 8,800 | 70億8724万 | -1.85% |
| 12/16 | 588 | 588 | 577 | 582 | -1.36% | 24,900 | 70億6297万 | -2.51% |
| 12/15 | 582 | 600 | 580 | 590 | +0.34% | 20,200 | 71億6006万 | -1.17% |
| 12/12 | 592 | 593 | 585 | 588 | -0.34% | 18,800 | 71億3578万 | -1.51% |
| 12/11 | 594 | 599 | 590 | 590 | -0.84% | 7,700 | 71億6006万 | -1.17% |
| 12/10 | 594 | 601 | 592 | 595 | -0.17% | 9,600 | 72億2073万 | -0.34% |
| 12/09 | 597 | 598 | 594 | 596 | -0.83% | 2,600 | 72億3287万 | 0% |
| 12/08 | 594 | 604 | 591 | 601 | +1.69% | 8,600 | 72億9355万 | +1.18% |
| 12/05 | 596 | 598 | 590 | 591 | -1.5% | 10,600 | 71億7219万 | -0.34% |
| 12/04 | 597 | 602 | 597 | 600 | -0.33% | 3,300 | 72億8141万 | +1.52% |
| 12/03 | 606 | 606 | 596 | 602 | -1.31% | 16,600 | 73億568万 | +2.03% |
| 12/02 | 615 | 615 | 606 | 610 | +0.66% | 15,400 | 74億277万 | +3.74% |
| 12/01 | 593 | 614 | 593 | 606 | +1.85% | 29,600 | 73億5423万 | +3.41% |
| 11/28 | 600 | 607 | 593 | 595 | -0.83% | 15,300 | 72億2073万 | +1.88% |
| 11/27 | 590 | 603 | 590 | 600 | +0.84% | 11,300 | 72億8141万 | +2.92% |
| 11/26 | 603 | 603 | 595 | 595 | -1.33% | 8,800 | 72億2073万 | +2.41% |
| 11/25 | 593 | 604 | 590 | 603 | +2.38% | 12,800 | 73億1782万 | +4.15% |
| 11/21 | 585 | 590 | 585 | 589 | +0.34% | 10,200 | 71億4792万 | +2.08% |
| 11/20 | 587 | 592 | 587 | 587 | +0.17% | 6,800 | 71億2365万 | +2.09% |
| 11/19 | 580 | 592 | 580 | 586 | +0.86% | 10,000 | 71億1151万 | +2.09% |
| 11/18 | 590 | 590 | 581 | 581 | -1.53% | 27,300 | 70億5083万 | +1.57% |
| 11/17 | 603 | 603 | 590 | 590 | -1.5% | 32,800 | 71億6006万 | +3.51% |
| 11/14 | 600 | 602 | 598 | 599 | -0.5% | 19,200 | 72億6928万 | +5.27% |
| 11/13 | 615 | 615 | 602 | 602 | -2.27% | 30,100 | 73億568万 | +6.17% |
| 11/12 | 624 | 624 | 615 | 616 | -0.48% | 22,900 | 74億7558万 | +9.03% |
| 11/11 | 614 | 624 | 609 | 619 | +2.15% | 58,200 | 75億1199万 | +9.95% |
| 11/10 | 594 | 607 | 587 | 606 | +3.77% | 60,600 | 73億5423万 | +8.21% |
| 11/07 | 591 | 598 | 583 | 584 | -1.02% | 43,400 | 70億8724万 | +4.85% |
| 11/06 | 577 | 596 | 563 | 590 | +2.25% | 75,300 | 71億6006万 | +6.12% |
| 11/05 | 570 | 577 | 562 | 577 | +0.17% | 48,800 | 70億229万 | +4.15% |
| 11/04 | （IR情報）15:30 2026年3月期(第2Q)決算説明資料 |
| 11/04 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/04 | 558 | 582 | 558 | 576 | +3.78% | 60,700 | 69億9016万 | +3.97% |
| 10/31 | 559 | 562 | 555 | 555 | -0.72% | 6,000 | 67億3531万 | +0.36% |
| 10/30 | 555 | 561 | 555 | 559 | 0% | 6,700 | 67億8385万 | +0.9% |
| 10/29 | 555 | 560 | 553 | 559 | +0.72% | 8,000 | 67億8385万 | +0.9% |
| 10/28 | 561 | 561 | 555 | 555 | -1.25% | 4,900 | 67億3531万 | 0% |
| 10/27 | 564 | 566 | 558 | 562 | -0.35% | 7,300 | 68億2026万 | +1.08% |
| 10/24 | 561 | 564 | 560 | 564 | +1.08% | 6,200 | 68億4453万 | +1.44% |
| 10/23 | 560 | 560 | 557 | 558 | -0.36% | 8,200 | 67億7171万 | +0.36% |
| 10/22 | 554 | 560 | 546 | 560 | +1.27% | 10,300 | 67億9598万 | +0.54% |
| 10/21 | 552 | 559 | 547 | 553 | +0.18% | 11,500 | 67億1103万 | -0.72% |
| 10/20 | 554 | 554 | 551 | 552 | +1.1% | 6,200 | 66億9890万 | -1.08% |
| 10/17 | 544 | 547 | 542 | 546 | +0.55% | 4,900 | 66億2608万 | -2.15% |
| 10/16 | 549 | 554 | 541 | 543 | -0.91% | 50,000 | 65億8968万 | -2.86% |
| 10/15 | 541 | 552 | 541 | 548 | +1.29% | 10,100 | 66億5036万 | -2.14% |
| 10/14 | 542 | 549 | 538 | 541 | -1.28% | 13,300 | 65億6541万 | -3.39% |
| 10/10 | 552 | 552 | 547 | 548 | -0.72% | 5,600 | 66億5036万 | -2.49% |
| 10/09 | 555 | 555 | 552 | 552 | -0.54% | 4,000 | 66億9890万 | -1.78% |
| 10/08 | 556 | 556 | 547 | 555 | +0.18% | 2,700 | 67億3531万 | -1.42% |
| 10/07 | 551 | 555 | 542 | 554 | +0.73% | 9,500 | 67億2317万 | -1.6% |
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。
