| 2026 |
| 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% |
| 11/21 | 756 | 770 | 755 | 766 | +0.66% | 5,200 | 42億1300万 | -3.53% |
| 11/20 | 773 | 773 | 760 | 761 | -1.3% | 7,200 | 41億8550万 | -4.28% |
| 11/19 | 772 | 772 | 758 | 771 | +0.39% | 7,100 | 42億4050万 | -3.14% |
| 11/18 | 769 | 774 | 750 | 768 | -0.13% | 15,900 | 42億2400万 | -3.64% |
| 11/17 | 789 | 789 | 763 | 769 | -2.66% | 13,900 | 42億2950万 | -3.63% |
| 11/14 | 783 | 790 | 767 | 790 | +0.77% | 18,700 | 43億4500万 | -1.25% |
| 11/13 | 780 | 786 | 771 | 784 | -0.13% | 10,700 | 43億1200万 | -2.12% |
| 11/12 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/12 | （IR情報）11:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/12 | （IR情報）11:30 本店移転に関するお知らせ |
| 11/12 | 818 | 824 | 781 | 785 | -3.8% | 23,800 | 43億1750万 | -2% |
| 11/11 | 813 | 819 | 811 | 816 | +0.74% | 6,400 | 44億8800万 | +1.75% |
| 11/10 | 813 | 813 | 809 | 810 | -0.37% | 1,500 | 44億5500万 | +1.12% |
| 11/07 | 803 | 813 | 801 | 813 | +0.62% | 3,500 | 44億7150万 | +1.5% |
| 11/06 | 804 | 811 | 801 | 808 | +0.5% | 1,700 | 44億4400万 | +1% |
| 11/05 | 800 | 812 | 800 | 804 | -0.37% | 4,700 | 44億2200万 | +0.5% |
| 11/04 | 804 | 807 | 800 | 807 | +1% | 1,700 | 44億3850万 | +0.75% |
| 10/31 | 803 | 807 | 788 | 799 | -0.5% | 5,000 | 43億9450万 | -0.37% |
| 10/30 | 803 | 806 | 795 | 803 | 0% | 2,900 | 44億1650万 | 0% |
| 10/29 | 796 | 805 | 796 | 803 | +0.88% | 2,900 | 44億1650万 | -0.12% |
| 10/28 | 803 | 805 | 796 | 796 | -0.5% | 2,000 | 43億7800万 | -1% |
| 10/27 | 799 | 808 | 797 | 800 | +0.13% | 7,600 | 44億 | -0.62% |
| 10/24 | 797 | 799 | 795 | 799 | +0.13% | 2,600 | 43億9450万 | -0.75% |
| 10/23 | 800 | 800 | 795 | 798 | 0% | 4,600 | 43億8900万 | -0.99% |
| 10/22 | 802 | 803 | 798 | 798 | -0.13% | 2,200 | 43億8900万 | -1.12% |
| 10/21 | 803 | 803 | 795 | 799 | -0.5% | 1,700 | 43億9450万 | -0.99% |
| 10/20 | 796 | 804 | 796 | 803 | +0.88% | 7,400 | 44億1650万 | -0.5% |
| 10/17 | 796 | 797 | 791 | 796 | +0.38% | 4,100 | 43億7800万 | -1.36% |
| 10/16 | 796 | 798 | 791 | 793 | -0.5% | 1,900 | 43億6150万 | -1.86% |
| 10/15 | 790 | 797 | 790 | 797 | +0.89% | 900 | 43億8350万 | -1.36% |
| 10/14 | 787 | 800 | 786 | 790 | -0.5% | 4,500 | 43億4500万 | -2.35% |
| 10/10 | 807 | 807 | 790 | 794 | -1.85% | 3,900 | 43億6700万 | -1.85% |
| 10/09 | 804 | 809 | 799 | 809 | 0% | 4,200 | 44億4950万 | +0.12% |
| 10/08 | 804 | 815 | 793 | 809 | +0.62% | 7,500 | 44億4950万 | +0.25% |
| 10/03 | （IR情報）17:00 取締役の異動(辞任)に関するお知らせ |
| 10/03 | （IR情報）16:00 臨時株主総会招集および定款一部変更に関するお知らせ |
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。
