| 2026 |
| 03/06 | 662 | 680 | 656 | 680 | +3.19% | 8,300 | 108億9380万 | -2.44% |
| 03/05 | 662 | 675 | 656 | 659 | +2.17% | 11,000 | 105億5737万 | -5.59% |
| 03/04 | 674 | 674 | 636 | 645 | -4.73% | 53,400 | 103億3309万 | -7.99% |
| 03/03 | 678 | 681 | 675 | 677 | +0.15% | 7,200 | 108億4574万 | -3.84% |
| 03/02 | 683 | 683 | 671 | 676 | -1.02% | 8,700 | 108億2972万 | -4.25% |
| 02/27 | 671 | 683 | 669 | 683 | +1.94% | 7,600 | 109億4186万 | -3.53% |
| 02/26 | 687 | 687 | 668 | 670 | -1.18% | 12,600 | 107億3360万 | -5.5% |
| 02/25 | 680 | 698 | 678 | 678 | -0.29% | 11,000 | 108億6176万 | -4.64% |
| 02/24 | 664 | 680 | 660 | 680 | +0.59% | 29,200 | 108億9380万 | -4.49% |
| 02/20 | 680 | 685 | 672 | 676 | +0.15% | 16,000 | 108億2972万 | -5.19% |
| 02/19 | 680 | 685 | 662 | 675 | -2.17% | 29,100 | 108億1370万 | -5.46% |
| 02/18 | 693 | 698 | 679 | 690 | -0.43% | 29,100 | 110億5400万 | -3.63% |
| 02/17 | 708 | 714 | 684 | 693 | -2.12% | 37,100 | 111億206万 | -3.21% |
| 02/16 | 712 | 715 | 701 | 708 | -0.7% | 16,200 | 113億4237万 | -1.12% |
| 02/13 | 740 | 740 | 705 | 713 | -3.65% | 39,800 | 114億2247万 | -0.28% |
| 02/12 | 725 | 740 | 724 | 740 | +2.07% | 8,200 | 118億5502万 | +3.64% |
| 02/10 | 725 | 726 | 718 | 725 | +0.14% | 14,000 | 116億1471万 | +1.97% |
| 02/09 | 750 | 750 | 720 | 724 | +0.42% | 32,400 | 115億9869万 | +2.12% |
| 02/06 | （IR情報）14:20 業績予想の修正に関するお知らせ |
| 02/06 | （IR情報）14:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 715 | 730 | 698 | 721 | -0.28% | 42,500 | 115億5063万 | +1.98% |
| 02/05 | 717 | 725 | 714 | 723 | +0.84% | 4,300 | 115億8267万 | +2.55% |
| 02/04 | 710 | 720 | 710 | 717 | +0.14% | 8,700 | 114億8655万 | +2.14% |
| 02/03 | 715 | 725 | 709 | 716 | +0.14% | 13,100 | 114億7053万 | +2.29% |
| 02/02 | 715 | 716 | 702 | 715 | +0.42% | 2,800 | 114億5451万 | +2.44% |
| 01/30 | 722 | 722 | 702 | 712 | -0.97% | 15,800 | 114億645万 | +2.3% |
| 01/29 | 722 | 722 | 715 | 719 | -0.42% | 5,400 | 115億1859万 | +3.6% |
| 01/28 | 721 | 724 | 721 | 722 | -0.28% | 1,800 | 115億6665万 | +4.49% |
| 01/27 | 723 | 727 | 721 | 724 | -0.28% | 7,000 | 115億9869万 | +5.23% |
| 01/26 | 720 | 726 | 720 | 726 | +0.83% | 5,300 | 116億3073万 | +5.99% |
| 01/23 | 719 | 728 | 712 | 720 | +0.14% | 11,200 | 115億3461万 | +5.73% |
| 01/22 | 714 | 719 | 708 | 719 | +0.56% | 10,700 | 115億1859万 | +6.05% |
| 01/21 | 710 | 715 | 703 | 715 | +0.42% | 6,900 | 114億5451万 | +6.08% |
| 01/20 | 720 | 720 | 711 | 712 | -0.42% | 9,200 | 114億645万 | +6.27% |
| 01/19 | 716 | 718 | 705 | 715 | -0.14% | 7,500 | 114億5451万 | +7.36% |
| 01/16 | 702 | 721 | 702 | 716 | +2.14% | 23,700 | 114億7053万 | +8.32% |
| 01/15 | 704 | 708 | 701 | 701 | -0.28% | 6,500 | 112億3023万 | +6.7% |
| 01/14 | 701 | 706 | 693 | 703 | +1.01% | 13,300 | 112億6227万 | +7.66% |
| 01/13 | 700 | 701 | 693 | 696 | +0.58% | 10,100 | 111億5012万 | +7.24% |
| 01/09 | 695 | 701 | 690 | 692 | +0.29% | 16,800 | 110億8604万 | +7.29% |
| 01/08 | 681 | 694 | 674 | 690 | +1.32% | 9,800 | 110億5400万 | +7.48% |
| 01/07 | 671 | 690 | 671 | 681 | +1.64% | 13,200 | 109億982万 | +6.74% |
| 01/06 | 674 | 692 | 665 | 670 | -0.15% | 20,400 | 107億3360万 | +5.51% |
| 01/05 | 670 | 673 | 665 | 671 | +0.3% | 8,500 | 107億4962万 | +6.17% |
| 2025 |
| 12/30 | 677 | 677 | 663 | 669 | -1.18% | 6,800 | 107億1758万 | +6.53% |
| 12/29 | 663 | 678 | 650 | 677 | +2.11% | 9,300 | 108億4574万 | +8.32% |
| 12/26 | 651 | 663 | 651 | 663 | +1.84% | 6,300 | 106億2145万 | +6.59% |
| 12/25 | 663 | 666 | 642 | 651 | -1.66% | 8,700 | 104億2921万 | +5.17% |
| 12/24 | 672 | 672 | 660 | 662 | -1.49% | 7,400 | 106億543万 | +7.29% |
| 12/23 | 659 | 672 | 656 | 672 | +2.6% | 11,400 | 107億6564万 | +9.27% |
| 12/22 | 657 | 660 | 651 | 655 | +0.46% | 12,400 | 104億9329万 | +7.03% |
| 12/19 | 647 | 657 | 647 | 652 | +0.62% | 5,900 | 104億4523万 | +6.89% |
| 12/18 | 650 | 656 | 645 | 648 | 0% | 10,400 | 103億8115万 | +6.75% |
| 12/17 | 640 | 655 | 640 | 648 | +1.57% | 17,400 | 103億8115万 | +6.93% |
| 12/16 | （IR情報）15:00 取締役及び執行役員の委嘱業務の変更並びに人事異動に関するお知らせ |
| 12/16 | 628 | 640 | 624 | 638 | +1.59% | 9,500 | 102億2095万 | +5.63% |
| 12/15 | 620 | 630 | 620 | 628 | +1.45% | 8,200 | 100億6074万 | +4.32% |
| 12/12 | 617 | 630 | 609 | 619 | +0.32% | 12,100 | 99億1656万 | +3% |
| 12/11 | 617 | 620 | 605 | 617 | +0.98% | 9,900 | 98億8452万 | +2.83% |
| 12/10 | 607 | 629 | 607 | 611 | +0.66% | 30,100 | 97億8840万 | +2% |
| 12/09 | 610 | 612 | 606 | 607 | -0.49% | 5,200 | 97億2432万 | +1.51% |
| 12/08 | 606 | 610 | 603 | 610 | +0.66% | 8,700 | 97億7238万 | +2.01% |
| 12/05 | 599 | 610 | 599 | 606 | +1.17% | 6,900 | 97億830万 | +1.51% |
| 12/04 | 600 | 610 | 595 | 599 | 0% | 17,600 | 95億9615万 | +0.5% |
| 12/03 | 595 | 605 | 595 | 599 | +0.67% | 7,100 | 95億9615万 | +0.5% |
| 12/02 | 597 | 598 | 591 | 595 | -0.83% | 6,300 | 95億3207万 | -0.17% |
| 12/01 | 597 | 602 | 594 | 600 | +0.67% | 5,700 | 96億1218万 | +0.84% |
| 11/28 | 597 | 602 | 592 | 596 | +0.17% | 10,900 | 95億4809万 | +0.17% |
| 11/27 | 587 | 602 | 587 | 595 | +1.19% | 12,200 | 95億3207万 | +0.17% |
| 11/26 | 596 | 596 | 575 | 588 | -0.84% | 24,600 | 94億1993万 | -1.01% |
| 11/25 | 599 | 600 | 593 | 593 | -0.67% | 6,500 | 95億3万 | -0.17% |
| 11/21 | 598 | 599 | 597 | 597 | -0.17% | 800 | 95億6411万 | +0.67% |
| 11/20 | 600 | 601 | 596 | 598 | +0.34% | 4,700 | 95億8013万 | +0.84% |
| 11/19 | 594 | 599 | 594 | 596 | -0.5% | 2,400 | 95億4809万 | +0.68% |
| 11/18 | 600 | 603 | 597 | 599 | -0.5% | 2,500 | 95億9615万 | +1.35% |
| 11/17 | 598 | 602 | 596 | 602 | +0.17% | 2,400 | 96億4422万 | +1.86% |
| 11/14 | 596 | 601 | 596 | 601 | +0.84% | 5,500 | 96億2820万 | +1.86% |
| 11/13 | 600 | 600 | 590 | 596 | -0.67% | 10,000 | 95億4809万 | +1.19% |
| 11/12 | 603 | 605 | 598 | 600 | -0.17% | 5,800 | 96億1218万 | +2.04% |
| 11/11 | 604 | 614 | 597 | 601 | -0.5% | 10,900 | 96億2820万 | +2.39% |
| 11/10 | 604 | 610 | 600 | 604 | 0% | 11,100 | 96億7626万 | +2.9% |
| 11/07 | （IR情報）14:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 598 | 606 | 586 | 604 | +1.85% | 28,000 | 96億7626万 | +3.07% |
| 11/06 | 586 | 595 | 583 | 593 | +0.17% | 7,200 | 95億3万 | +1.37% |
| 11/05 | 585 | 592 | 583 | 592 | +1.2% | 1,800 | 94億8401万 | +1.37% |
| 11/04 | 590 | 599 | 582 | 585 | -0.85% | 9,800 | 93億7187万 | +0.17% |
| 10/31 | 596 | 596 | 589 | 590 | -1.01% | 2,900 | 94億5197万 | +0.85% |
| 10/30 | 592 | 596 | 592 | 596 | +0.68% | 3,300 | 95億4809万 | +1.88% |
| 10/29 | 592 | 594 | 591 | 592 | -0.34% | 700 | 94億8401万 | +1.2% |
| 10/28 | 591 | 599 | 588 | 594 | +0.51% | 6,800 | 95億1605万 | +1.54% |
| 10/27 | 587 | 592 | 587 | 591 | +1.37% | 4,800 | 94億6799万 | +1.03% |
| 10/24 | 589 | 589 | 583 | 583 | -0.34% | 1,600 | 93億3983万 | -0.34% |
| 10/23 | 585 | 588 | 584 | 585 | +0.52% | 1,000 | 93億7187万 | -0.17% |
| 10/22 | 583 | 589 | 575 | 582 | -0.34% | 8,600 | 93億2381万 | -0.68% |
| 10/21 | 584 | 585 | 584 | 584 | 0% | 1,800 | 93億5585万 | -0.51% |
| 10/20 | 586 | 587 | 581 | 584 | -0.17% | 4,800 | 93億5585万 | -0.68% |
| 10/17 | 588 | 590 | 585 | 585 | -0.51% | 4,600 | 93億7187万 | -0.68% |
| 10/16 | 587 | 589 | 583 | 588 | +1.03% | 4,300 | 94億1993万 | -0.17% |
| 10/15 | 579 | 584 | 575 | 582 | +1.57% | 9,900 | 93億2381万 | -1.36% |
| 10/14 | 577 | 579 | 571 | 573 | -1.21% | 23,900 | 91億7963万 | -2.88% |
| 10/10 | 576 | 581 | 576 | 580 | +0.17% | 8,400 | 92億9177万 | -1.86% |
| 10/09 | 580 | 583 | 578 | 579 | +0.87% | 8,100 | 92億7575万 | -2.2% |
| 10/08 | 583 | 587 | 571 | 574 | -1.37% | 11,700 | 91億9565万 | -3.04% |
| 10/07 | 585 | 585 | 578 | 582 | -0.17% | 22,200 | 93億2381万 | -1.85% |
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。
