| 2026 |
| 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% |
| 01/26 | 214 | 217 | 210 | 214 | 0% | 81,900 | 26億3583万 | +8.63% |
| 01/23 | 215 | 216 | 211 | 214 | -1.38% | 138,500 | 26億3583万 | +9.74% |
| 01/22 | 218 | 221 | 215 | 217 | 0% | 148,700 | 26億7278万 | +11.86% |
| 01/21 | 216 | 219 | 214 | 217 | -1.36% | 109,500 | 26億7278万 | +12.44% |
| 01/20 | 226 | 226 | 216 | 220 | -0.9% | 226,800 | 27億974万 | +15.18% |
| 01/19 | 223 | 225 | 217 | 222 | +3.26% | 334,300 | 27億3437万 | +16.84% |
| 01/16 | 226 | 227 | 209 | 215 | -3.15% | 535,400 | 26億4815万 | +14.36% |
| 01/15 | 216 | 223 | 206 | 222 | +6.22% | 724,400 | 27億3437万 | +18.72% |
| 01/14 | 199 | 209 | 196 | 209 | +7.73% | 621,000 | 25億7425万 | +12.37% |
| 01/13 | 192 | 195 | 191 | 194 | +1.57% | 131,400 | 23億8949万 | +4.86% |
| 01/09 | 189 | 194 | 187 | 191 | +1.06% | 278,800 | 23億5254万 | +3.8% |
| 01/08 | 190 | 193 | 187 | 189 | +1.61% | 563,100 | 23億2791万 | +2.72% |
| 01/07 | 184 | 187 | 184 | 186 | 0% | 135,300 | 22億9096万 | +0.54% |
| 01/06 | 185 | 187 | 185 | 186 | 0% | 153,000 | 22億9096万 | +0.54% |
| 01/05 | 184 | 187 | 184 | 186 | +1.09% | 96,900 | 22億9096万 | 0% |
| 2025 |
| 12/30 | 183 | 185 | 182 | 184 | -0.54% | 98,500 | 22億6632万 | -1.08% |
| 12/29 | 186 | 188 | 184 | 185 | +1.09% | 104,200 | 22億7864万 | -0.54% |
| 12/26 | 183 | 185 | 182 | 183 | 0% | 77,000 | 22億5401万 | -1.61% |
| 12/25 | 182 | 183 | 182 | 183 | +0.55% | 45,100 | 22億5401万 | -2.14% |
| 12/24 | 185 | 185 | 181 | 182 | -1.62% | 118,700 | 22億4169万 | -2.67% |
| 12/23 | 184 | 185 | 183 | 185 | +0.54% | 26,900 | 22億7864万 | -1.07% |
| 12/22 | 184 | 186 | 182 | 184 | 0% | 233,500 | 22億6632万 | -1.6% |
| 12/19 | 181 | 184 | 181 | 184 | +1.66% | 33,500 | 22億6632万 | -2.13% |
| 12/18 | 184 | 184 | 181 | 181 | -1.63% | 51,600 | 22億2937万 | -3.72% |
| 12/17 | 182 | 184 | 181 | 184 | +1.1% | 32,000 | 22億6632万 | -2.65% |
| 12/16 | 184 | 185 | 181 | 182 | -1.09% | 38,600 | 22億4169万 | -4.21% |
| 12/15 | 182 | 184 | 182 | 184 | +0.55% | 14,200 | 22億6632万 | -3.16% |
| 12/12 | 181 | 183 | 181 | 183 | +1.1% | 98,000 | 22億5401万 | -4.19% |
| 12/11 | 183 | 183 | 181 | 181 | -1.09% | 67,300 | 22億2937万 | -5.24% |
| 12/10 | 184 | 184 | 181 | 183 | -0.54% | 104,100 | 22億5401万 | -4.69% |
| 12/09 | 188 | 188 | 183 | 184 | -1.08% | 56,400 | 22億6632万 | -4.66% |
| 12/08 | 186 | 186 | 183 | 186 | +0.54% | 63,100 | 22億9096万 | -3.63% |
| 12/05 | 186 | 187 | 185 | 185 | -0.54% | 23,900 | 22億7864万 | -4.64% |
| 12/04 | 185 | 187 | 185 | 186 | +0.54% | 33,700 | 22億9096万 | -4.62% |
| 12/03 | 190 | 190 | 184 | 185 | -2.63% | 169,800 | 22億7864万 | -5.13% |
| 12/02 | 199 | 199 | 189 | 190 | -4.52% | 126,600 | 23億4023万 | -3.06% |
| 12/01 | 199 | 199 | 195 | 199 | +1.02% | 44,300 | 24億5108万 | +1.02% |
| 11/28 | 195 | 199 | 195 | 197 | +1.03% | 53,300 | 24億2644万 | -0.51% |
| 11/27 | 192 | 196 | 192 | 195 | +1.04% | 45,500 | 24億181万 | -2.01% |
| 11/26 | 190 | 193 | 190 | 193 | +1.58% | 29,300 | 23億7718万 | -4.46% |
| 11/25 | 189 | 192 | 189 | 190 | +0.53% | 20,900 | 23億4023万 | -5.94% |
| 11/21 | 188 | 190 | 187 | 189 | +0.53% | 53,000 | 23億2791万 | -6.9% |
| 11/20 | 189 | 192 | 187 | 188 | -0.53% | 57,800 | 23億1559万 | -7.39% |
| 11/19 | 188 | 191 | 186 | 189 | +1.61% | 57,800 | 23億2791万 | -7.35% |
| 11/18 | 190 | 191 | 186 | 186 | -2.11% | 152,700 | 22億9096万 | -9.27% |
| 11/17 | 198 | 198 | 190 | 190 | -4.04% | 167,700 | 23億4023万 | -6.86% |
| 11/14 | 197 | 199 | 196 | 198 | 0% | 62,100 | 24億3876万 | -2.46% |
| 11/13 | 202 | 202 | 198 | 198 | -1.49% | 68,900 | 24億3876万 | -2.46% |
| 11/12 | 201 | 204 | 199 | 201 | +0.5% | 74,500 | 24億7571万 | -0.5% |
| 11/11 | （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) |
| 11/11 | （IR情報）16:00 2026年3月期第2四半期(中間期)連結決算補足資料 |
| 11/11 | 200 | 204 | 199 | 200 | -0.5% | 104,800 | 24億6340万 | -0.5% |
| 11/10 | 199 | 204 | 196 | 201 | +3.08% | 86,200 | 24億7571万 | +0.5% |
| 11/07 | 196 | 198 | 195 | 195 | -0.51% | 32,300 | 24億181万 | -2.01% |
| 11/06 | 199 | 199 | 194 | 196 | -0.51% | 61,500 | 24億1413万 | -1.01% |
| 11/05 | 205 | 205 | 194 | 197 | -2.96% | 134,400 | 24億2644万 | -0.51% |
| 11/04 | 199 | 209 | 199 | 203 | +2.01% | 156,400 | 25億35万 | +3.05% |
| 10/31 | 200 | 205 | 199 | 199 | -1.97% | 87,800 | 24億5108万 | +1.53% |
| 10/30 | 199 | 205 | 198 | 203 | +1.5% | 117,400 | 25億35万 | +3.57% |
| 10/29 | 205 | 205 | 196 | 200 | -1.96% | 142,600 | 24億6340万 | +2.56% |
| 10/28 | 200 | 204 | 196 | 204 | +1.49% | 201,900 | 25億1266万 | +5.15% |
| 10/27 | 211 | 214 | 200 | 201 | -4.74% | 443,900 | 24億7571万 | +3.61% |
| 10/24 | 216 | 220 | 211 | 211 | -2.31% | 266,000 | 25億9888万 | +9.33% |
| 10/23 | 224 | 228 | 215 | 216 | -3.57% | 462,800 | 26億6047万 | +12.5% |
| 10/22 | 250 | 264 | 222 | 224 | -15.79% | 2,649,300 | 27億5900万 | +17.28% |
| 10/21 | 204 | 285 | 200 | 266 | +26.07% | 4,900,900 | 32億7632万 | +40.74% |
| 10/20 | 196 | 219 | 196 | 211 | +7.11% | 2,069,000 | 25億9888万 | +13.44% |
| 10/17 | 196 | 221 | 194 | 197 | -0.51% | 1,583,300 | 24億2644万 | +6.49% |
| 10/16 | 215 | 217 | 197 | 198 | -3.41% | 1,161,400 | 24億3876万 | +7.03% |
| 10/15 | 207 | 229 | 188 | 205 | -3.76% | 2,691,400 | 25億2498万 | +11.41% |
| 10/15 | （空売り報告）Nomura International plc 0株（0%）-0.87%義務消失 |
| 10/14 | 168 | 221 | 168 | 213 | +23.84% | 6,212,100 | 26億2352万 | +15.76% |
| 10/14 | （空売り報告）Nomura International plc 108,300株（0.87%）再IN |
| 10/10 | 177 | 177 | 169 | 172 | -2.27% | 54,500 | 21億1852万 | -6.01% |
| 10/09 | 177 | 177 | 176 | 176 | -2.22% | 51,100 | 21億6779万 | -3.83% |
| 10/08 | 176 | 181 | 176 | 180 | 0% | 44,700 | 22億1706万 | -2.17% |
| 10/07 | 179 | 180 | 177 | 180 | +0.56% | 28,000 | 22億1706万 | -2.17% |
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。
