| 2026 |
| 06/24 | 176 | 178 | 176 | 176 | -0.56% | 43,100 | 21億6779万 | -2.76% |
| 06/23 | 178 | 179 | 177 | 177 | 0% | 6,900 | 21億8010万 | -2.21% |
| 06/22 | 178 | 180 | 177 | 177 | -1.67% | 28,300 | 21億8010万 | -2.21% |
| 06/19 | 180 | 180 | 178 | 180 | -1.1% | 16,100 | 22億1706万 | -0.55% |
| 06/18 | 181 | 182 | 181 | 182 | 0% | 16,100 | 22億4169万 | +0.55% |
| 06/17 | 182 | 183 | 181 | 182 | 0% | 5,300 | 22億4169万 | +0.55% |
| 06/16 | 184 | 184 | 182 | 182 | -0.55% | 2,000 | 22億4169万 | +0.55% |
| 06/15 | 183 | 184 | 183 | 183 | 0% | 2,800 | 22億5401万 | +1.1% |
| 06/12 | 183 | 185 | 183 | 183 | +1.1% | 10,500 | 22億5401万 | +0.55% |
| 06/11 | 180 | 183 | 180 | 181 | -1.09% | 20,400 | 22億2937万 | -0.55% |
| 06/10 | 184 | 185 | 183 | 183 | -0.54% | 10,300 | 22億5401万 | +0.55% |
| 06/09 | 183 | 184 | 182 | 184 | 0% | 9,900 | 22億6632万 | +1.1% |
| 06/08 | 183 | 185 | 181 | 184 | -1.08% | 16,500 | 22億6632万 | +1.1% |
| 06/05 | 186 | 188 | 184 | 186 | -1.06% | 31,900 | 22億9096万 | +2.2% |
| 06/04 | 180 | 195 | 179 | 188 | +4.44% | 175,400 | 23億1559万 | +3.3% |
| 06/03 | 184 | 188 | 174 | 180 | -1.64% | 142,000 | 22億1706万 | -1.1% |
| 06/02 | 176 | 190 | 173 | 183 | +4.57% | 164,400 | 22億5401万 | 0% |
| 06/01 | 177 | 177 | 174 | 175 | -1.13% | 30,600 | 21億5547万 | -4.37% |
| 05/29 | 179 | 182 | 177 | 177 | -0.56% | 14,600 | 21億8010万 | -3.28% |
| 05/28 | 178 | 180 | 177 | 178 | 0% | 13,500 | 21億9242万 | -3.26% |
| 05/27 | 180 | 181 | 178 | 178 | -0.56% | 16,900 | 21億9242万 | -3.26% |
| 05/26 | 181 | 181 | 179 | 179 | -2.19% | 8,200 | 22億474万 | -3.24% |
| 05/25 | 178 | 183 | 178 | 183 | +1.1% | 32,900 | 22億5401万 | -1.08% |
| 05/22 | 180 | 182 | 177 | 181 | +0.56% | 20,700 | 22億2937万 | -2.69% |
| 05/21 | 183 | 184 | 179 | 180 | 0% | 53,300 | 22億1706万 | -3.23% |
| 05/20 | 185 | 200 | 176 | 180 | -2.7% | 392,100 | 22億1706万 | -3.74% |
| 05/19 | 175 | 194 | 174 | 185 | +5.11% | 207,700 | 22億7864万 | -1.07% |
| 05/18 | 180 | 180 | 171 | 176 | -2.22% | 44,400 | 21億6779万 | -6.38% |
| 05/15 | 181 | 182 | 180 | 180 | -0.55% | 12,000 | 22億1706万 | -4.26% |
| 05/14 | 182 | 183 | 181 | 181 | -1.09% | 17,400 | 22億2937万 | -4.23% |
| 05/13 | 184 | 185 | 183 | 183 | -1.61% | 17,100 | 22億5401万 | -3.17% |
| 05/12 | （IR情報）13:30 取締役の異動に関するお知らせ |
| 05/12 | （IR情報）13:30 業績予想と実績値との差異に関するお知らせ |
| 05/12 | （IR情報）13:30 2026年3月期連結決算補足資料 |
| 05/12 | （IR情報）13:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 185 | 190 | 180 | 186 | +0.54% | 49,200 | 22億9096万 | -2.11% |
| 05/11 | 183 | 185 | 182 | 185 | +1.09% | 16,400 | 22億7864万 | -2.63% |
| 05/08 | 186 | 186 | 183 | 183 | -1.61% | 18,500 | 22億5401万 | -3.68% |
| 05/07 | 187 | 187 | 183 | 186 | -0.53% | 41,200 | 22億9096万 | -2.11% |
| 05/01 | 186 | 187 | 186 | 187 | +0.54% | 12,000 | 23億327万 | -2.09% |
| 04/30 | 187 | 187 | 186 | 186 | -0.53% | 6,200 | 22億9096万 | -2.62% |
| 04/28 | 187 | 188 | 186 | 187 | 0% | 14,300 | 23億327万 | -2.09% |
| 04/27 | 188 | 189 | 187 | 187 | -0.53% | 15,600 | 23億327万 | -2.09% |
| 04/24 | 190 | 190 | 188 | 188 | -0.53% | 23,600 | 23億1559万 | -1.57% |
| 04/23 | 189 | 190 | 188 | 189 | 0% | 10,900 | 23億2791万 | -1.05% |
| 04/22 | 189 | 189 | 188 | 189 | -0.53% | 37,000 | 23億2791万 | -1.05% |
| 04/21 | 192 | 192 | 190 | 190 | -0.52% | 31,800 | 23億4023万 | -1.04% |
| 04/20 | 191 | 193 | 190 | 191 | -0.52% | 15,400 | 23億5254万 | -0.52% |
| 04/17 | 191 | 192 | 191 | 192 | 0% | 14,100 | 23億6486万 | 0% |
| 04/16 | 192 | 192 | 191 | 192 | +1.05% | 10,800 | 23億6486万 | 0% |
| 04/15 | 191 | 195 | 190 | 190 | -0.52% | 30,300 | 23億4023万 | -1.55% |
| 04/14 | 192 | 192 | 191 | 191 | 0% | 10,700 | 23億5254万 | -1.04% |
| 04/13 | 193 | 193 | 191 | 191 | -1.04% | 5,300 | 23億5254万 | -1.04% |
| 04/10 | 192 | 193 | 190 | 193 | 0% | 18,800 | 23億7718万 | 0% |
| 04/09 | 193 | 194 | 191 | 193 | -1.03% | 10,800 | 23億7718万 | -0.52% |
| 04/08 | 192 | 195 | 192 | 195 | +1.56% | 17,100 | 24億181万 | +0.52% |
| 04/07 | 191 | 192 | 191 | 192 | 0% | 32,300 | 23億6486万 | -1.03% |
| 04/06 | 196 | 196 | 192 | 192 | -1.03% | 6,200 | 23億6486万 | -1.03% |
| 04/03 | 194 | 194 | 191 | 194 | +1.57% | 21,000 | 23億8949万 | -0.51% |
| 04/02 | 195 | 195 | 191 | 191 | -1.04% | 60,000 | 23億5254万 | -2.05% |
| 04/01 | 193 | 194 | 192 | 193 | +1.05% | 38,100 | 23億7718万 | -1.53% |
| 03/31 | 188 | 193 | 188 | 191 | +0.53% | 20,100 | 23億5254万 | -2.55% |
| 03/30 | 187 | 190 | 187 | 190 | 0% | 33,800 | 23億4023万 | -3.55% |
| 03/27 | 191 | 192 | 190 | 190 | -0.52% | 33,300 | 23億4023万 | -3.55% |
| 03/26 | 192 | 192 | 190 | 191 | +0.53% | 31,300 | 23億5254万 | -3.54% |
| 03/25 | 190 | 192 | 190 | 190 | +0.53% | 19,700 | 23億4023万 | -4.04% |
| 03/24 | 191 | 191 | 188 | 189 | +0.53% | 19,300 | 23億2791万 | -5.03% |
| 03/23 | 191 | 193 | 188 | 188 | -2.59% | 48,200 | 23億1559万 | -6% |
| 03/19 | 194 | 196 | 193 | 193 | -1.03% | 28,900 | 23億7718万 | -3.98% |
| 03/18 | 195 | 197 | 194 | 195 | +0.52% | 37,800 | 24億181万 | -2.99% |
| 03/17 | 196 | 196 | 194 | 194 | -1.02% | 31,700 | 23億8949万 | -3.96% |
| 03/16 | 195 | 197 | 195 | 196 | -0.51% | 18,800 | 24億1413万 | -3.45% |
| 03/13 | 196 | 198 | 196 | 197 | +0.51% | 11,600 | 24億2644万 | -3.43% |
| 03/12 | 200 | 200 | 196 | 196 | -2% | 36,000 | 24億1413万 | -3.92% |
| 03/11 | 196 | 203 | 196 | 200 | +2.04% | 48,100 | 24億6340万 | -2.44% |
| 03/10 | 197 | 197 | 193 | 196 | 0% | 67,100 | 24億1413万 | -4.39% |
| 03/09 | 196 | 198 | 190 | 196 | -2% | 76,000 | 24億1413万 | -4.85% |
| 03/06 | 198 | 200 | 197 | 200 | +1.01% | 25,500 | 24億6340万 | -3.38% |
| 03/05 | 197 | 200 | 196 | 198 | +2.59% | 43,000 | 24億3876万 | -4.35% |
| 03/04 | 198 | 199 | 193 | 193 | -3.5% | 130,300 | 23億7718万 | -7.21% |
| 03/03 | 203 | 204 | 200 | 200 | -1.48% | 41,400 | 24億6340万 | -4.31% |
| 03/02 | 206 | 206 | 201 | 203 | -2.4% | 65,700 | 25億35万 | -2.87% |
| 02/27 | 206 | 208 | 205 | 208 | +0.97% | 26,800 | 25億6193万 | -0.95% |
| 02/26 | 204 | 206 | 204 | 206 | +0.98% | 13,400 | 25億3730万 | -1.9% |
| 02/25 | 204 | 204 | 200 | 204 | +0.49% | 37,200 | 25億1266万 | -3.32% |
| 02/24 | 204 | 204 | 201 | 203 | +1% | 21,600 | 25億35万 | -3.79% |
| 02/20 | 203 | 204 | 200 | 201 | -0.99% | 65,400 | 24億7571万 | -5.19% |
| 02/19 | 206 | 206 | 202 | 203 | -1.46% | 76,500 | 25億35万 | -4.69% |
| 02/18 | 207 | 207 | 206 | 206 | -0.48% | 34,300 | 25億3730万 | -3.29% |
| 02/17 | 207 | 208 | 207 | 207 | 0% | 20,300 | 25億4961万 | -2.82% |
| 02/16 | 209 | 209 | 206 | 207 | -0.96% | 53,000 | 25億4961万 | -2.36% |
| 02/13 | 208 | 209 | 206 | 209 | +0.97% | 73,600 | 25億7425万 | -0.95% |
| 02/12 | 207 | 208 | 206 | 207 | 0% | 33,300 | 25億4961万 | -1.43% |
| 02/10 | 206 | 210 | 205 | 207 | -4.61% | 169,100 | 25億4961万 | -0.96% |
| 02/09 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 218 | 219 | 216 | 217 | +0.93% | 107,500 | 26億7278万 | +3.83% |
| 02/06 | 215 | 217 | 214 | 215 | 0% | 24,000 | 26億4815万 | +3.86% |
| 02/05 | 218 | 218 | 214 | 215 | 0% | 32,300 | 26億4815万 | +4.37% |
| 02/04 | 210 | 215 | 209 | 215 | +2.38% | 33,800 | 26億4815万 | +4.88% |
| 02/03 | 211 | 213 | 209 | 210 | -0.47% | 44,000 | 25億8657万 | +2.94% |
| 02/02 | 214 | 215 | 211 | 211 | -1.4% | 33,700 | 25億9888万 | +4.46% |
| 01/30 | 210 | 214 | 209 | 214 | +1.9% | 42,000 | 26億3583万 | +6.47% |
| 01/29 | 214 | 214 | 207 | 210 | -1.87% | 69,000 | 25億8657万 | +5% |
| 01/28 | 214 | 214 | 210 | 214 | +0.94% | 81,800 | 26億3583万 | +7.54% |
| 01/27 | 214 | 216 | 212 | 212 | -0.93% | 51,900 | 26億1120万 | +7.07% |
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。
