| 2026 |
| 04/22 | 776 | 776 | 765 | 765 | -0.65% | 1,400 | 42億750万 | -1.54% |
| 04/21 | 774 | 774 | 770 | 770 | -0.52% | 900 | 42億3500万 | -1.16% |
| 04/20 | 773 | 776 | 773 | 774 | +0.78% | 2,400 | 42億5700万 | -0.77% |
| 04/17 | 773 | 773 | 768 | 768 | -0.65% | 700 | 42億2400万 | -1.79% |
| 04/16 | 768 | 776 | 763 | 773 | +0.91% | 5,500 | 42億5150万 | -1.28% |
| 04/15 | 777 | 777 | 766 | 766 | -0.78% | 2,300 | 42億1300万 | -2.3% |
| 04/14 | 772 | 772 | 772 | 772 | +1.05% | 100 | 42億4600万 | -1.78% |
| 04/13 | 776 | 776 | 764 | 764 | -1.55% | 1,300 | 42億200万 | -2.8% |
| 04/10 | 769 | 776 | 769 | 776 | +1.04% | 600 | 42億6800万 | -1.52% |
| 04/09 | 775 | 775 | 766 | 768 | -0.52% | 500 | 42億2400万 | -2.66% |
| 04/08 | 769 | 780 | 765 | 772 | +0.39% | 2,800 | 42億4600万 | -2.4% |
| 04/07 | 763 | 775 | 763 | 769 | -0.26% | 2,700 | 42億2950万 | -3.03% |
| 04/06 | 763 | 771 | 763 | 771 | +1.18% | 2,100 | 42億4050万 | -3.02% |
| 04/03 | （IR情報）17:00 取締役の異動(辞任)に関するお知らせ |
| 04/03 | （IR情報）17:00 取締役候補者に関するお知らせ |
| 04/03 | 756 | 770 | 756 | 762 | +1.46% | 4,800 | 41億9100万 | -4.39% |
| 04/02 | 775 | 775 | 749 | 751 | -3.1% | 8,500 | 41億3050万 | -6.01% |
| 04/01 | 770 | 785 | 768 | 775 | +0.78% | 3,900 | 42億6250万 | -3.37% |
| 03/31 | 762 | 770 | 762 | 769 | -0.39% | 2,300 | 42億2950万 | -4.23% |
| 03/30 | 785 | 785 | 763 | 772 | -3.98% | 8,600 | 42億4600万 | -4.22% |
| 03/27 | 799 | 810 | 792 | 804 | +0.63% | 4,100 | 44億2200万 | -0.37% |
| 03/26 | 804 | 806 | 799 | 799 | +0.63% | 2,400 | 43億9450万 | -1.11% |
| 03/25 | 800 | 809 | 790 | 794 | +0.38% | 3,900 | 43億6700万 | -1.73% |
| 03/24 | 796 | 799 | 791 | 791 | -0.88% | 2,400 | 43億5050万 | -2.22% |
| 03/23 | 800 | 810 | 798 | 798 | -0.5% | 6,200 | 43億8900万 | -1.48% |
| 03/19 | 814 | 814 | 802 | 802 | -0.99% | 3,500 | 44億1100万 | -0.99% |
| 03/18 | 808 | 815 | 808 | 810 | +0.25% | 1,900 | 44億5500万 | 0% |
| 03/17 | 806 | 812 | 806 | 808 | +0.5% | 2,700 | 44億4400万 | -0.25% |
| 03/16 | 805 | 805 | 800 | 804 | 0% | 2,900 | 44億2200万 | -0.62% |
| 03/13 | 805 | 805 | 804 | 804 | -0.12% | 200 | 44億2200万 | -0.62% |
| 03/12 | 800 | 805 | 800 | 805 | +0.63% | 2,400 | 44億2750万 | -0.49% |
| 03/11 | 807 | 811 | 800 | 800 | -0.37% | 2,300 | 44億 | -0.99% |
| 03/10 | 802 | 809 | 797 | 803 | +1.77% | 2,900 | 44億1650万 | -0.62% |
| 03/09 | 801 | 804 | 788 | 789 | -1.87% | 9,800 | 43億3950万 | -2.35% |
| 03/06 | 812 | 818 | 804 | 804 | -0.99% | 6,700 | 44億2200万 | -0.5% |
| 03/05 | 811 | 822 | 811 | 812 | +0.37% | 3,200 | 44億6600万 | +0.5% |
| 03/04 | 815 | 815 | 809 | 809 | -0.74% | 8,500 | 44億4950万 | +0.25% |
| 03/03 | 821 | 821 | 815 | 815 | 0% | 2,900 | 44億8250万 | +0.99% |
| 03/02 | 824 | 824 | 815 | 815 | -0.61% | 3,000 | 44億8250万 | +1.12% |
| 02/27 | 819 | 822 | 819 | 820 | 0% | 2,100 | 45億1000万 | +1.86% |
| 02/26 | 818 | 820 | 817 | 820 | +0.24% | 2,200 | 45億1000万 | +1.99% |
| 02/25 | 824 | 824 | 817 | 818 | -0.49% | 2,500 | 44億9900万 | +1.87% |
| 02/24 | 825 | 825 | 809 | 822 | +0.12% | 9,100 | 45億2100万 | +2.49% |
| 02/20 | 821 | 823 | 811 | 821 | +0.24% | 5,000 | 45億1550万 | +2.5% |
| 02/19 | 816 | 820 | 815 | 819 | +0.99% | 4,400 | 45億450万 | +2.38% |
| 02/18 | 809 | 820 | 809 | 811 | -0.25% | 6,200 | 44億6050万 | +1.5% |
| 02/17 | 813 | 813 | 810 | 813 | +0.49% | 4,400 | 44億7150万 | +1.88% |
| 02/16 | 812 | 813 | 809 | 809 | +0.12% | 6,400 | 44億4950万 | +1.51% |
| 02/13 | 809 | 811 | 807 | 808 | +0.5% | 4,000 | 44億4400万 | +1.51% |
| 02/12 | 804 | 811 | 804 | 804 | 0% | 6,200 | 44億2200万 | +1.13% |
| 02/10 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 804 | 808 | 799 | 804 | +0.12% | 4,900 | 44億2200万 | +1.26% |
| 02/09 | 805 | 805 | 800 | 803 | -0.25% | 3,300 | 44億1650万 | +1.26% |
| 02/06 | 803 | 805 | 799 | 805 | +1% | 4,200 | 44億2750万 | +1.77% |
| 02/05 | 793 | 802 | 793 | 797 | +0.5% | 7,700 | 43億8350万 | +1.01% |
| 02/04 | 794 | 795 | 790 | 793 | +0.25% | 2,300 | 43億6150万 | +0.63% |
| 02/03 | 791 | 794 | 790 | 791 | +0.13% | 1,700 | 43億5050万 | +0.64% |
| 02/02 | 799 | 799 | 786 | 790 | -1.25% | 2,100 | 43億4500万 | +0.64% |
| 01/30 | 784 | 800 | 784 | 800 | +0.88% | 7,200 | 44億 | +2.04% |
| 01/29 | 801 | 801 | 792 | 793 | -0.88% | 4,500 | 43億6150万 | +1.41% |
| 01/28 | 800 | 800 | 797 | 800 | 0% | 1,300 | 44億 | +2.43% |
| 01/27 | 799 | 801 | 791 | 800 | +0.13% | 3,100 | 44億 | +2.7% |
| 01/26 | 799 | 803 | 793 | 799 | 0% | 3,200 | 43億9450万 | +2.83% |
| 01/23 | 802 | 803 | 792 | 799 | +0.38% | 4,100 | 43億9450万 | +2.96% |
| 01/22 | 794 | 796 | 790 | 796 | +0.13% | 1,500 | 43億7800万 | +2.84% |
| 01/21 | 792 | 796 | 790 | 795 | 0% | 2,300 | 43億7250万 | +2.98% |
| 01/20 | 797 | 799 | 790 | 795 | 0% | 5,200 | 43億7250万 | +3.11% |
| 01/19 | 793 | 798 | 786 | 795 | +0.89% | 8,600 | 43億7250万 | +3.38% |
| 01/16 | 790 | 791 | 787 | 788 | -0.13% | 2,700 | 43億3400万 | +2.74% |
| 01/15 | 789 | 790 | 785 | 789 | +0.38% | 8,600 | 43億3950万 | +3% |
| 01/14 | 788 | 789 | 780 | 786 | -0.25% | 3,500 | 43億2300万 | +2.88% |
| 01/13 | 787 | 790 | 773 | 788 | +0.13% | 9,500 | 43億3400万 | +3.28% |
| 01/09 | 783 | 787 | 783 | 787 | +0.51% | 1,500 | 43億2850万 | +3.28% |
| 01/08 | 789 | 789 | 780 | 783 | -0.63% | 3,600 | 43億650万 | +3.03% |
| 01/07 | 782 | 788 | 782 | 788 | +0.51% | 3,200 | 43億3400万 | +3.82% |
| 01/06 | 778 | 784 | 773 | 784 | +0.77% | 5,000 | 43億1200万 | +3.43% |
| 01/05 | 768 | 778 | 764 | 778 | +1.97% | 4,100 | 42億7900万 | +2.91% |
| 2025 |
| 12/30 | 760 | 766 | 760 | 763 | +0.39% | 2,200 | 41億9650万 | +1.06% |
| 12/29 | 759 | 769 | 756 | 760 | +0.66% | 7,800 | 41億8000万 | +0.66% |
| 12/26 | 756 | 758 | 755 | 755 | -0.26% | 8,500 | 41億5250万 | 0% |
| 12/25 | 757 | 759 | 755 | 757 | -0.26% | 4,700 | 41億6350万 | +0.13% |
| 12/24 | 760 | 760 | 758 | 759 | 0% | 3,800 | 41億7450万 | +0.4% |
| 12/23 | 757 | 759 | 756 | 759 | +0.26% | 5,000 | 41億7450万 | +0.4% |
| 12/22 | 759 | 759 | 757 | 757 | -0.13% | 5,600 | 41億6350万 | 0% |
| 12/19 | 756 | 758 | 755 | 758 | +0.4% | 4,600 | 41億6900万 | 0% |
| 12/18 | 759 | 759 | 755 | 755 | -0.53% | 3,900 | 41億5250万 | -0.53% |
| 12/17 | 759 | 759 | 756 | 759 | +0.13% | 1,200 | 41億7450万 | -0.13% |
| 12/16 | 755 | 758 | 755 | 758 | +0.4% | 1,100 | 41億6900万 | -0.66% |
| 12/15 | 760 | 760 | 752 | 755 | -0.4% | 7,600 | 41億5250万 | -1.31% |
| 12/12 | 759 | 759 | 753 | 758 | +0.66% | 7,000 | 41億6900万 | -1.17% |
| 12/11 | 755 | 759 | 752 | 753 | 0% | 2,400 | 41億4150万 | -2.08% |
| 12/10 | 755 | 757 | 753 | 753 | 0% | 3,100 | 41億4150万 | -2.33% |
| 12/09 | 755 | 755 | 750 | 753 | +0.13% | 2,700 | 41億4150万 | -2.59% |
| 12/08 | 752 | 755 | 750 | 752 | +0.27% | 3,600 | 41億3600万 | -2.97% |
| 12/05 | 753 | 756 | 750 | 750 | -0.4% | 10,600 | 41億2500万 | -3.47% |
| 12/04 | 756 | 756 | 753 | 753 | 0% | 1,900 | 41億4150万 | -3.34% |
| 12/03 | 755 | 757 | 750 | 753 | -0.26% | 6,400 | 41億4150万 | -3.59% |
| 12/02 | 753 | 756 | 753 | 755 | 0% | 4,100 | 41億5250万 | -3.58% |
| 12/01 | 759 | 764 | 751 | 755 | +0.27% | 9,100 | 41億5250万 | -3.82% |
| 11/28 | 747 | 758 | 747 | 753 | +0.8% | 9,000 | 41億4150万 | -4.2% |
| 11/27 | 742 | 760 | 738 | 747 | +0.67% | 12,800 | 41億850万 | -5.2% |
| 11/26 | 767 | 771 | 713 | 742 | -3.26% | 74,300 | 40億8100万 | -6.08% |
| 11/25 | 770 | 771 | 758 | 767 | +0.13% | 10,300 | 42億1850万 | -3.28% |
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。
