| 2026 |
| 04/24 | 840 | 843 | 826 | 835 | -0.6% | 108,300 | 213億3150万 | -1.42% |
| 04/23 | 858 | 860 | 833 | 840 | -1.52% | 80,000 | 214億5924万 | -0.83% |
| 04/22 | 872 | 873 | 851 | 853 | -2.74% | 84,000 | 217億9134万 | +0.59% |
| 04/21 | 884 | 889 | 876 | 877 | -1.13% | 87,800 | 224億447万 | +3.42% |
| 04/20 | 876 | 892 | 876 | 887 | +1.37% | 54,500 | 226億5993万 | +4.97% |
| 04/17 | 887 | 890 | 875 | 875 | -1.46% | 63,800 | 223億5337万 | +3.92% |
| 04/16 | 892 | 895 | 884 | 888 | 0% | 54,700 | 226億8548万 | +5.71% |
| 04/15 | 909 | 912 | 880 | 888 | -0.89% | 86,300 | 226億8548万 | +5.97% |
| 04/14 | 900 | 911 | 891 | 896 | +1.7% | 135,800 | 228億8985万 | +7.18% |
| 04/13 | 892 | 901 | 879 | 881 | -2.33% | 80,300 | 225億665万 | +5.76% |
| 04/10 | 879 | 918 | 879 | 902 | +2.73% | 208,900 | 230億4313万 | +8.41% |
| 04/09 | 857 | 881 | 848 | 878 | +1.97% | 191,200 | 224億3001万 | +5.78% |
| 04/08 | 845 | 861 | 843 | 861 | +3.73% | 157,600 | 219億9572万 | +3.99% |
| 04/07 | 833 | 844 | 828 | 830 | -0.12% | 65,200 | 212億377万 | +0.12% |
| 04/06 | 815 | 834 | 815 | 831 | +1.71% | 90,100 | 212億2932万 | -0.24% |
| 04/03 | 824 | 824 | 810 | 817 | +0.99% | 96,500 | 208億7166万 | -2.39% |
| 04/02 | 815 | 830 | 806 | 809 | +0.25% | 121,600 | 206億6729万 | -3.8% |
| 04/01 | 806 | 810 | 798 | 807 | +2.67% | 62,700 | 206億1620万 | -4.5% |
| 03/31 | 781 | 802 | 780 | 786 | -0.76% | 132,500 | 200億7971万 | -7.53% |
| 03/30 | 769 | 803 | 761 | 792 | -5.71% | 270,900 | 202億3299万 | -7.48% |
| 03/27 | 822 | 844 | 822 | 840 | +1.2% | 502,800 | 214億5924万 | -2.55% |
| 03/26 | 837 | 844 | 824 | 830 | -1.43% | 163,900 | 212億377万 | -4.16% |
| 03/25 | 841 | 845 | 833 | 842 | +2.68% | 147,200 | 215億1033万 | -3.22% |
| 03/24 | 826 | 831 | 813 | 820 | +2.12% | 120,900 | 209億4830万 | -6.18% |
| 03/23 | 820 | 821 | 790 | 803 | -3.6% | 254,800 | 205億1401万 | -8.65% |
| 03/19 | 853 | 856 | 833 | 833 | -3.92% | 243,600 | 212億8041万 | -5.88% |
| 03/18 | 859 | 869 | 852 | 867 | +1.76% | 306,300 | 221億4900万 | -2.14% |
| 03/17 | （IR情報）13:00 業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 03/17 | 820 | 876 | 812 | 852 | +5.45% | 911,100 | 217億6580万 | -3.84% |
| 03/16 | 808 | 813 | 802 | 808 | -0.49% | 100,300 | 206億4174万 | -8.8% |
| 03/13 | 810 | 819 | 807 | 812 | -2.05% | 94,500 | 207億4393万 | -8.56% |
| 03/12 | 837 | 839 | 820 | 829 | -1.66% | 97,400 | 211億7822万 | -6.75% |
| 03/11 | 841 | 857 | 839 | 843 | +0.84% | 78,400 | 215億3588万 | -5.17% |
| 03/10 | 825 | 845 | 821 | 836 | +3.21% | 160,800 | 213億5705万 | -5.86% |
| 03/09 | 803 | 815 | 780 | 810 | -5.37% | 393,500 | 206億9284万 | -8.68% |
| 03/06 | 853 | 862 | 844 | 856 | -1.04% | 99,400 | 218億6798万 | -3.6% |
| 03/05 | 867 | 883 | 861 | 865 | +4.09% | 167,700 | 220億9791万 | -2.37% |
| 03/04 | 850 | 870 | 818 | 831 | -5.57% | 459,600 | 212億2932万 | -6.1% |
| 03/03 | 909 | 923 | 875 | 880 | -3.93% | 311,000 | 224億8111万 | -0.56% |
| 03/02 | 918 | 927 | 899 | 916 | -2.86% | 214,500 | 234億79万 | +3.62% |
| 02/27 | 914 | 944 | 911 | 943 | +3.63% | 205,700 | 240億9055万 | +6.92% |
| 02/26 | 919 | 923 | 910 | 910 | +0.11% | 145,200 | 232億4751万 | +3.76% |
| 02/25 | 934 | 934 | 904 | 909 | -2.05% | 185,300 | 232億2196万 | +3.89% |
| 02/24 | 931 | 947 | 919 | 928 | -1.17% | 191,100 | 237億735万 | +6.3% |
| 02/20 | 955 | 955 | 934 | 939 | -1.57% | 145,400 | 239億8836万 | +7.81% |
| 02/19 | 942 | 957 | 931 | 954 | +1.49% | 163,700 | 243億7156万 | +9.91% |
| 02/19 | （IR情報）9:00 2025年度第３四半期決算説明 書き起こし記事公開のお知らせ |
| 02/18 | 938 | 948 | 935 | 940 | +0.43% | 127,600 | 240億1391万 | +8.8% |
| 02/17 | 933 | 938 | 921 | 936 | +0.43% | 154,600 | 239億1172万 | +8.84% |
| 02/16 | 941 | 943 | 926 | 932 | -0.11% | 155,600 | 238億954万 | +8.75% |
| 02/13 | 943 | 957 | 926 | 933 | -2.61% | 368,900 | 238億3508万 | +9.25% |
| 02/12 | （IR情報）15:00 人事異動に関するお知らせ |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 876 | 960 | 865 | 958 | +9.86% | 560,500 | 244億7375万 | +12.57% |
| 02/10 | 866 | 874 | 865 | 872 | +1.4% | 137,800 | 222億7673万 | +3.2% |
| 02/09 | 865 | 865 | 851 | 860 | +1.18% | 90,500 | 219億7017万 | +2.02% |
| 02/06 | 850 | 855 | 844 | 850 | -0.47% | 115,300 | 217億1470万 | +1.07% |
| 02/05 | 847 | 860 | 844 | 854 | +1.79% | 118,200 | 218億1689万 | +1.79% |
| 02/04 | 828 | 843 | 827 | 839 | +1.45% | 94,700 | 214億3369万 | +0.36% |
| 02/03 | 827 | 830 | 817 | 827 | +1.72% | 87,600 | 211億2713万 | -0.84% |
| 02/02 | 835 | 844 | 813 | 813 | -1.57% | 138,000 | 207億6948万 | -2.4% |
| 01/30 | 819 | 829 | 816 | 826 | +0.98% | 75,900 | 211億158万 | -0.72% |
| 01/29 | 819 | 823 | 806 | 818 | -0.12% | 60,900 | 208億9721万 | -1.56% |
| 01/28 | 826 | 827 | 815 | 819 | -1.44% | 90,600 | 209億2276万 | -1.09% |
| 01/27 | 833 | 839 | 824 | 831 | -0.24% | 65,800 | 212億2932万 | +0.73% |
| 01/26 | 852 | 852 | 828 | 833 | -3.59% | 136,600 | 212億8041万 | +1.34% |
| 01/23 | 853 | 865 | 851 | 864 | +1.41% | 102,800 | 220億7236万 | +5.62% |
| 01/22 | 845 | 856 | 845 | 852 | +1.43% | 77,100 | 217億6580万 | +4.8% |
| 01/21 | 824 | 840 | 814 | 840 | -0.24% | 116,700 | 214億5924万 | +3.96% |
| 01/20 | 866 | 866 | 842 | 842 | -2.32% | 92,200 | 215億1033万 | +4.86% |
| 01/19 | 867 | 873 | 846 | 862 | -1.49% | 158,300 | 220億2127万 | +7.88% |
| 01/16 | 871 | 878 | 866 | 875 | +1.16% | 119,900 | 223億5337万 | +10.34% |
| 01/15 | 858 | 870 | 857 | 865 | +0.7% | 79,600 | 220億9791万 | +9.77% |
| 01/14 | 858 | 865 | 853 | 859 | +0.82% | 129,800 | 219億4462万 | +9.85% |
| 01/13 | 860 | 863 | 847 | 852 | +0.47% | 93,500 | 217億6580万 | +9.51% |
| 01/09 | 850 | 856 | 846 | 848 | 0% | 73,400 | 216億6361万 | +9.7% |
| 01/08 | 857 | 860 | 841 | 848 | -1.74% | 199,600 | 216億6361万 | +10.42% |
| 01/07 | 835 | 870 | 835 | 863 | +4.86% | 305,400 | 220億4681万 | +13.11% |
| 01/06 | 826 | 830 | 818 | 823 | +0.37% | 174,000 | 210億2494万 | +8.43% |
| 01/05 | 806 | 824 | 802 | 820 | +2.37% | 192,200 | 209億4830万 | +8.47% |
| 2025 |
| 12/30 | 800 | 810 | 798 | 801 | +0.75% | 182,600 | 204億6292万 | +6.52% |
| 12/29 | 793 | 799 | 787 | 795 | +1.02% | 87,000 | 203億964万 | +6% |
| 12/26 | 789 | 792 | 783 | 787 | -0.63% | 75,800 | 201億526万 | +5.35% |
| 12/25 | 791 | 798 | 788 | 792 | +0.89% | 89,800 | 202億3299万 | +6.31% |
| 12/24 | 799 | 806 | 782 | 785 | -1.51% | 111,600 | 200億5417万 | +5.8% |
| 12/23 | 793 | 804 | 791 | 797 | -0.25% | 143,600 | 203億6073万 | +7.7% |
| 12/22 | 761 | 803 | 754 | 799 | +5.97% | 390,800 | 204億1182万 | +8.27% |
| 12/19 | 743 | 755 | 743 | 754 | +1.62% | 78,200 | 192億6222万 | +2.45% |
| 12/18 | 745 | 745 | 738 | 742 | -0.4% | 63,700 | 189億5566万 | +0.82% |
| 12/17 | 738 | 746 | 731 | 745 | +1.5% | 121,400 | 190億3230万 | +1.09% |
| 12/16 | 736 | 743 | 732 | 734 | -0.68% | 90,100 | 187億5129万 | -0.68% |
| 12/15 | 733 | 743 | 731 | 739 | +0.68% | 110,500 | 188億7902万 | -0.27% |
| 12/12 | （IR情報）15:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 12/12 | 728 | 739 | 725 | 734 | +1.8% | 102,100 | 187億5129万 | -1.21% |
| 12/11 | 731 | 733 | 717 | 721 | -0.69% | 153,700 | 184億1918万 | -3.22% |
| 12/10 | 732 | 738 | 725 | 726 | -0.55% | 80,400 | 185億4691万 | -2.94% |
| 12/09 | 741 | 743 | 728 | 730 | -1.75% | 107,400 | 186億4910万 | -2.8% |
| 12/08 | 738 | 749 | 735 | 743 | +2.62% | 157,100 | 189億8121万 | -1.46% |
| 12/05 | 734 | 734 | 722 | 724 | -1.76% | 192,800 | 184億9582万 | -4.23% |
| 12/04 | 728 | 737 | 726 | 737 | +1.1% | 90,000 | 188億2793万 | -2.9% |
| 12/03 | （IR情報）17:30 2025年度第2四半期 決算説明会 動画および書き起こし記事公開のお知らせ |
| 12/03 | 727 | 735 | 727 | 729 | -0.27% | 156,600 | 186億2355万 | -4.58% |
| 12/02 | 739 | 739 | 727 | 731 | -0.54% | 69,100 | 186億7465万 | -5.43% |
| 12/01 | 750 | 750 | 735 | 735 | -1.61% | 107,600 | 187億7683万 | -5.77% |
| 11/28 | 745 | 750 | 745 | 747 | +0.4% | 68,500 | 190億8339万 | -5.08% |
| 11/27 | 743 | 745 | 738 | 744 | +0.81% | 28,600 | 190億675万 | -6.18% |
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。
