| 2026 |
| 03/06 | 760 | 762 | 754 | 755 | -1.56% | 3,700 | 45億9870万 | -5.74% |
| 03/05 | 754 | 774 | 754 | 767 | +2.82% | 6,500 | 46億7179万 | -4.48% |
| 03/04 | 774 | 774 | 733 | 746 | -4.36% | 19,400 | 45億4388万 | -7.33% |
| 03/03 | 790 | 792 | 779 | 780 | -1.64% | 17,000 | 47億5098万 | -3.35% |
| 03/02 | 798 | 804 | 790 | 793 | -0.75% | 15,300 | 48億3016万 | -1.86% |
| 02/27 | 800 | 809 | 797 | 799 | +0.13% | 3,400 | 48億6670万 | -1.24% |
| 02/26 | 803 | 803 | 795 | 798 | -0.25% | 3,700 | 48億6061万 | -1.24% |
| 02/25 | 817 | 817 | 800 | 800 | -1.6% | 5,900 | 48億7280万 | -1.11% |
| 02/24 | 809 | 813 | 798 | 813 | +0.62% | 8,600 | 49億5198万 | +0.37% |
| 02/20 | 800 | 818 | 794 | 808 | +0.12% | 7,600 | 49億2152万 | -0.37% |
| 02/19 | 798 | 811 | 798 | 807 | +1.38% | 8,200 | 49億1543万 | -0.37% |
| 02/18 | 800 | 805 | 794 | 796 | -1.73% | 17,200 | 48億4843万 | -1.73% |
| 02/17 | 819 | 820 | 807 | 810 | -1.1% | 5,000 | 49億3371万 | +0.25% |
| 02/16 | 825 | 831 | 819 | 819 | -2.03% | 8,700 | 49億8852万 | +1.74% |
| 02/13 | 827 | 849 | 810 | 836 | +1.09% | 17,700 | 50億9207万 | +4.11% |
| 02/12 | 810 | 829 | 810 | 827 | +2.1% | 8,800 | 50億3725万 | +3.5% |
| 02/10 | 803 | 813 | 803 | 810 | +1% | 15,200 | 49億3371万 | +1.89% |
| 02/09 | 816 | 819 | 802 | 802 | -1.11% | 14,200 | 48億8498万 | +1.13% |
| 02/06 | 812 | 817 | 801 | 811 | -0.25% | 8,600 | 49億3980万 | +2.66% |
| 02/05 | 818 | 818 | 808 | 813 | -0.61% | 12,800 | 49億5198万 | +3.44% |
| 02/04 | 825 | 825 | 795 | 818 | -1.68% | 28,400 | 49億8243万 | +4.74% |
| 02/03 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 802 | 837 | 800 | 832 | +3.35% | 22,500 | 50億6771万 | +7.22% |
| 02/02 | 802 | 812 | 793 | 805 | +1.9% | 13,500 | 49億325万 | +4.55% |
| 01/30 | 802 | 802 | 783 | 790 | -0.63% | 17,300 | 48億1189万 | +3.13% |
| 01/29 | 805 | 805 | 786 | 795 | -0.87% | 5,600 | 48億4234万 | +4.33% |
| 01/28 | 809 | 809 | 792 | 802 | -0.87% | 3,900 | 48億8498万 | +6.08% |
| 01/27 | 800 | 810 | 798 | 809 | +1.13% | 3,800 | 49億2761万 | +7.72% |
| 01/26 | 800 | 814 | 791 | 800 | -0.74% | 7,900 | 48億7280万 | +7.38% |
| 01/23 | 811 | 811 | 798 | 806 | -0.49% | 6,500 | 49億934万 | +9.07% |
| 01/22 | 792 | 810 | 792 | 810 | +2.79% | 7,000 | 49億3371万 | +10.35% |
| 01/21 | 814 | 814 | 788 | 788 | -2.48% | 11,100 | 47億9970万 | +8.39% |
| 01/20 | 842 | 842 | 801 | 808 | -3.58% | 12,400 | 49億2152万 | +11.91% |
| 01/19 | 850 | 879 | 820 | 838 | +0.36% | 22,500 | 51億425万 | +17.04% |
| 01/16 | 802 | 835 | 800 | 835 | +5.3% | 40,700 | 50億8598万 | +17.94% |
| 01/15 | 797 | 797 | 777 | 793 | -0.75% | 34,700 | 48億3016万 | +13.12% |
| 01/14 | 748 | 799 | 746 | 799 | +7.25% | 66,600 | 48億6670万 | +14.96% |
| 01/13 | 741 | 750 | 736 | 745 | +0.4% | 11,500 | 45億3779万 | +7.97% |
| 01/09 | 750 | 750 | 738 | 742 | -1.07% | 14,100 | 45億1952万 | +8.16% |
| 01/08 | 743 | 756 | 743 | 750 | +0.81% | 7,800 | 45億6825万 | +9.81% |
| 01/07 | 738 | 744 | 737 | 744 | +0.95% | 3,200 | 45億3170万 | +9.57% |
| 01/06 | 759 | 759 | 736 | 737 | -0.94% | 12,800 | 44億8906万 | +9.02% |
| 01/05 | 754 | 768 | 741 | 744 | +0.54% | 35,500 | 45億3170万 | +10.55% |
| 2025 |
| 12/30 | 712 | 740 | 712 | 740 | +4.37% | 11,100 | 45億734万 | +10.45% |
| 12/29 | 685 | 717 | 685 | 709 | +3.81% | 7,900 | 43億1851万 | +6.3% |
| 12/26 | 688 | 692 | 683 | 683 | -0.73% | 4,700 | 41億6015万 | +2.86% |
| 12/25 | 686 | 694 | 685 | 688 | -1.85% | 11,700 | 41億9060万 | +3.93% |
| 12/24 | 703 | 707 | 690 | 701 | -0.28% | 14,500 | 42億6979万 | +6.37% |
| 12/23 | 677 | 704 | 677 | 703 | +3.99% | 25,900 | 42億8197万 | +7% |
| 12/22 | 666 | 677 | 665 | 676 | +2.42% | 11,300 | 41億1751万 | +3.21% |
| 12/19 | 659 | 661 | 657 | 660 | +0.15% | 3,200 | 40億2006万 | +0.92% |
| 12/18 | 655 | 659 | 648 | 659 | +0.46% | 2,500 | 40億1396万 | +0.76% |
| 12/17 | 666 | 666 | 652 | 656 | -1.5% | 5,200 | 39億9569万 | +0.31% |
| 12/16 | 664 | 666 | 658 | 666 | +0.3% | 3,100 | 40億5660万 | +1.83% |
| 12/15 | 662 | 664 | 648 | 664 | +1.84% | 14,300 | 40億4442万 | +1.68% |
| 12/12 | 649 | 653 | 648 | 652 | +0.46% | 3,300 | 39億7133万 | 0% |
| 12/11 | 656 | 656 | 648 | 649 | -1.07% | 2,500 | 39億5305万 | -0.46% |
| 12/10 | 653 | 659 | 653 | 656 | +0.46% | 4,300 | 39億9569万 | +0.46% |
| 12/09 | 651 | 656 | 650 | 653 | +0.46% | 1,200 | 39億7742万 | -0.15% |
| 12/08 | 650 | 658 | 649 | 650 | -0.76% | 4,200 | 39億5915万 | -0.61% |
| 12/05 | 656 | 656 | 649 | 655 | -0.15% | 2,200 | 39億8960万 | +0.31% |
| 12/04 | 657 | 658 | 656 | 656 | -0.3% | 2,100 | 39億9569万 | +0.61% |
| 12/03 | 660 | 660 | 658 | 658 | -0.45% | 2,600 | 40億787万 | +1.08% |
| 12/02 | 668 | 668 | 657 | 661 | -0.75% | 2,800 | 40億2615万 | +1.69% |
| 12/01 | 667 | 667 | 657 | 666 | -0.3% | 4,000 | 40億5660万 | +2.78% |
| 11/28 | 659 | 668 | 659 | 668 | +0.6% | 2,000 | 40億6878万 | +3.25% |
| 11/27 | 651 | 669 | 645 | 664 | +0.61% | 6,900 | 40億4442万 | +2.79% |
| 11/26 | 671 | 671 | 651 | 660 | -0.75% | 6,400 | 40億2006万 | +2.33% |
| 11/25 | 657 | 665 | 650 | 665 | +6.06% | 19,700 | 40億5051万 | +3.42% |
| 11/21 | 627 | 635 | 625 | 627 | -0.48% | 4,700 | 38億1905万 | -2.34% |
| 11/20 | 632 | 636 | 630 | 630 | -0.32% | 6,800 | 38億3733万 | -1.72% |
| 11/19 | 637 | 637 | 628 | 632 | -1.25% | 3,300 | 38億4951万 | -1.25% |
| 11/18 | 658 | 658 | 640 | 640 | -1.99% | 5,400 | 38億9824万 | 0% |
| 11/17 | 653 | 656 | 647 | 653 | 0% | 3,400 | 39億7742万 | +2.03% |
| 11/14 | 668 | 673 | 652 | 653 | -1.8% | 5,400 | 39億7742万 | +2.35% |
| 11/13 | 662 | 665 | 651 | 665 | +1.68% | 5,800 | 40億5051万 | +4.4% |
| 11/12 | 646 | 654 | 646 | 654 | +1.24% | 2,500 | 39億8351万 | +2.99% |
| 11/11 | 652 | 652 | 642 | 646 | +0.62% | 2,700 | 39億3478万 | +1.89% |
| 11/10 | 640 | 648 | 640 | 642 | +0.63% | 5,300 | 39億1042万 | +1.42% |
| 11/07 | 656 | 664 | 625 | 638 | -4.06% | 24,100 | 38億8605万 | +0.79% |
| 11/06 | 676 | 676 | 660 | 665 | -1.63% | 58,200 | 40億5051万 | +5.06% |
| 11/05 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | （IR情報）16:00 2026年3月期通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 11/05 | 673 | 690 | 651 | 676 | 0% | 53,800 | 41億1751万 | +6.79% |
| 11/04 | 657 | 680 | 657 | 676 | +4.81% | 19,000 | 41億1751万 | +6.79% |
| 10/31 | 632 | 645 | 628 | 645 | +2.06% | 18,700 | 39億2869万 | +1.9% |
| 10/30 | 628 | 639 | 626 | 632 | +0.64% | 5,800 | 38億4951万 | -0.32% |
| 10/29 | 625 | 629 | 621 | 628 | +0.48% | 9,500 | 38億2514万 | -1.1% |
| 10/28 | 630 | 632 | 625 | 625 | -0.64% | 3,400 | 38億687万 | -1.88% |
| 10/27 | 636 | 639 | 629 | 629 | +0.48% | 3,400 | 38億3123万 | -1.56% |
| 10/24 | 633 | 633 | 623 | 626 | -2.19% | 11,500 | 38億1296万 | -2.19% |
| 10/22 | 643 | 643 | 640 | 640 | -0.47% | 2,200 | 38億9824万 | -0.31% |
| 10/21 | 640 | 657 | 637 | 643 | +1.74% | 9,800 | 39億1651万 | 0% |
| 10/20 | 626 | 641 | 626 | 632 | +1.44% | 4,600 | 38億4951万 | -2.02% |
| 10/17 | 619 | 625 | 619 | 623 | +0.32% | 2,100 | 37億9469万 | -3.86% |
| 10/16 | 612 | 627 | 606 | 621 | +1.47% | 7,600 | 37億8251万 | -4.31% |
| 10/15 | 599 | 612 | 597 | 612 | +2.68% | 8,700 | 37億2769万 | -5.99% |
| 10/14 | 601 | 615 | 590 | 596 | -5.25% | 17,000 | 36億3023万 | -8.73% |
| 10/10 | 639 | 640 | 629 | 629 | -1.56% | 8,800 | 38億3123万 | -4.12% |
| 10/09 | 629 | 639 | 627 | 639 | +2.24% | 8,900 | 38億9214万 | -2.44% |
| 10/08 | 609 | 625 | 609 | 625 | +2.8% | 6,900 | 38億687万 | -4.29% |
| 10/07 | 619 | 620 | 604 | 608 | -1.62% | 15,700 | 37億332万 | -6.61% |
| 10/06 | 632 | 639 | 616 | 618 | -1.9% | 8,800 | 37億6423万 | -4.92% |
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。
