| 2026 |
| 03/06 | 887 | 887 | 866 | 866 | -2.37% | 6,600 | 123億9246万 | +3.34% |
| 03/05 | 841 | 888 | 841 | 887 | +5.85% | 30,200 | 126億9297万 | +6.1% |
| 03/04 | 858 | 858 | 828 | 838 | -3.57% | 23,600 | 119億9178万 | +0.6% |
| 03/03 | 877 | 879 | 859 | 869 | -0.91% | 19,300 | 124億3539万 | +4.45% |
| 03/02 | 873 | 884 | 870 | 877 | -1.24% | 11,600 | 125億4987万 | +5.79% |
| 02/27 | 863 | 889 | 856 | 888 | +3.02% | 36,200 | 127億728万 | +7.51% |
| 02/26 | 857 | 862 | 854 | 862 | +1.06% | 17,800 | 123億3522万 | +4.87% |
| 02/25 | 852 | 857 | 851 | 853 | +0.12% | 15,800 | 122億643万 | +4.02% |
| 02/24 | 852 | 857 | 844 | 852 | +0.35% | 11,800 | 121億9212万 | +4.16% |
| 02/20 | 861 | 861 | 839 | 849 | -1.39% | 12,900 | 121億4919万 | +4.17% |
| 02/19 | 843 | 869 | 837 | 861 | +3.36% | 37,300 | 123億2091万 | +5.9% |
| 02/18 | 836 | 837 | 821 | 833 | -0.6% | 4,300 | 119億2023万 | +3.09% |
| 02/17 | 845 | 850 | 808 | 838 | -1.06% | 23,000 | 119億9178万 | +4.1% |
| 02/16 | 839 | 864 | 832 | 847 | +0.59% | 34,100 | 121億2057万 | +5.88% |
| 02/13 | 856 | 870 | 832 | 842 | -2.09% | 27,600 | 120億4902万 | +5.91% |
| 02/12 | 855 | 876 | 841 | 860 | +1.3% | 28,200 | 123億660万 | +8.86% |
| 02/10 | 813 | 855 | 810 | 849 | +4.43% | 41,000 | 121億4919万 | +8.29% |
| 02/09 | （IR情報）13:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 816 | 940 | 800 | 813 | +0.87% | 265,400 | 116億3403万 | +4.36% |
| 02/06 | 791 | 810 | 791 | 806 | +1.9% | 12,100 | 115億3386万 | +4.13% |
| 02/05 | 783 | 801 | 783 | 791 | +1.28% | 10,000 | 113億1921万 | +2.59% |
| 02/04 | 774 | 781 | 764 | 781 | +1.43% | 6,500 | 111億7611万 | +1.83% |
| 02/03 | 796 | 796 | 767 | 770 | -2.16% | 12,200 | 110億1870万 | +0.79% |
| 02/02 | 829 | 829 | 786 | 787 | -5.75% | 12,400 | 112億6197万 | +3.28% |
| 01/30 | 815 | 835 | 815 | 835 | +3.6% | 31,700 | 119億4885万 | +10.01% |
| 01/29 | 797 | 818 | 790 | 806 | +1.13% | 18,900 | 115億3386万 | +6.9% |
| 01/28 | 804 | 810 | 789 | 797 | -1.97% | 25,900 | 114億507万 | +6.27% |
| 01/27 | 795 | 815 | 791 | 813 | +0.37% | 14,300 | 116億3403万 | +8.84% |
| 01/26 | 801 | 815 | 792 | 810 | +0.87% | 18,400 | 115億9110万 | +9.16% |
| 01/23 | 815 | 815 | 796 | 803 | -0.25% | 24,800 | 114億9093万 | +8.81% |
| 01/22 | 796 | 816 | 794 | 805 | +1.26% | 21,000 | 115億1955万 | +9.67% |
| 01/21 | 789 | 820 | 781 | 795 | -1% | 22,300 | 113億7645万 | +9.05% |
| 01/20 | 810 | 814 | 792 | 803 | +0.37% | 18,800 | 114億9093万 | +10.76% |
| 01/19 | 792 | 814 | 785 | 800 | +1.91% | 25,600 | 114億4800万 | +10.96% |
| 01/16 | 784 | 785 | 764 | 785 | 0% | 8,100 | 112億3335万 | +9.64% |
| 01/15 | 741 | 786 | 740 | 785 | +3.84% | 17,900 | 112億3335万 | +10.1% |
| 01/14 | 748 | 770 | 729 | 756 | +1.07% | 18,500 | 108億1836万 | +6.63% |
| 01/13 | 716 | 748 | 716 | 748 | +4.62% | 14,600 | 107億388万 | +5.95% |
| 01/09 | 723 | 726 | 708 | 715 | -0.69% | 9,300 | 102億3165万 | +1.56% |
| 01/08 | 719 | 725 | 719 | 720 | +0.14% | 7,300 | 103億320万 | +2.42% |
| 01/07 | 716 | 719 | 714 | 719 | +0.84% | 4,200 | 102億8889万 | +2.42% |
| 01/06 | 712 | 716 | 712 | 713 | +0.28% | 3,300 | 102億303万 | +1.57% |
| 01/05 | 712 | 725 | 709 | 711 | +0.71% | 4,800 | 101億7441万 | +1.43% |
| 2025 |
| 12/30 | 710 | 714 | 706 | 706 | -0.42% | 4,600 | 101億286万 | +0.86% |
| 12/29 | 705 | 724 | 705 | 709 | +0.85% | 5,000 | 101億4579万 | +1.29% |
| 12/26 | 708 | 710 | 703 | 703 | -0.42% | 3,500 | 100億5993万 | +0.57% |
| 12/25 | 711 | 712 | 706 | 706 | -0.84% | 5,500 | 101億286万 | +1.15% |
| 12/24 | 708 | 715 | 708 | 712 | 0% | 1,800 | 101億8872万 | +2.15% |
| 12/23 | 714 | 714 | 712 | 712 | +0.56% | 500 | 101億8872万 | +2.3% |
| 12/22 | 725 | 725 | 708 | 708 | -1.94% | 12,800 | 101億3148万 | +2.02% |
| 12/19 | 704 | 728 | 704 | 722 | +2.56% | 19,800 | 103億3182万 | +4.18% |
| 12/18 | 703 | 704 | 694 | 704 | +0.57% | 4,700 | 100億7424万 | +1.73% |
| 12/17 | 704 | 705 | 700 | 700 | -0.71% | 2,700 | 100億1700万 | +1.3% |
| 12/16 | 698 | 706 | 698 | 705 | +1% | 4,500 | 100億8855万 | +2.17% |
| 12/15 | 695 | 700 | 695 | 698 | +0.43% | 3,400 | 99億8838万 | +1.31% |
| 12/12 | 688 | 696 | 688 | 695 | +1.02% | 1,800 | 99億4545万 | +1.02% |
| 12/11 | 697 | 698 | 687 | 688 | -1.29% | 2,200 | 98億4528万 | 0% |
| 12/10 | 690 | 697 | 687 | 697 | +0.72% | 7,300 | 99億7407万 | +1.46% |
| 12/09 | 690 | 692 | 690 | 692 | 0% | 1,000 | 99億252万 | +0.87% |
| 12/08 | 694 | 694 | 690 | 692 | -0.29% | 5,700 | 99億252万 | +1.02% |
| 12/05 | 693 | 694 | 692 | 694 | +0.14% | 1,500 | 99億3114万 | +1.46% |
| 12/04 | 690 | 693 | 688 | 693 | 0% | 3,600 | 99億1683万 | +1.32% |
| 12/03 | 695 | 700 | 693 | 693 | -0.29% | 3,300 | 99億1683万 | +1.46% |
| 12/02 | 702 | 702 | 693 | 695 | +0.43% | 4,100 | 99億4545万 | +1.91% |
| 12/01 | 700 | 705 | 689 | 692 | -1% | 10,700 | 99億252万 | +1.47% |
| 11/28 | 694 | 699 | 688 | 699 | +0.58% | 7,500 | 100億269万 | +2.64% |
| 11/27 | 702 | 703 | 686 | 695 | -1% | 25,400 | 99億4545万 | +2.21% |
| 11/26 | 689 | 712 | 688 | 702 | +2.03% | 23,800 | 100億4562万 | +3.39% |
| 11/25 | 685 | 688 | 680 | 688 | +0.44% | 4,500 | 98億4528万 | +1.47% |
| 11/21 | 680 | 685 | 680 | 685 | +0.59% | 1,400 | 98億235万 | +1.18% |
| 11/20 | 684 | 684 | 680 | 681 | 0% | 2,100 | 97億4511万 | +0.59% |
| 11/19 | 678 | 681 | 678 | 681 | +0.59% | 3,400 | 97億4511万 | +0.59% |
| 11/18 | 680 | 683 | 676 | 677 | -0.59% | 4,300 | 96億8787万 | 0% |
| 11/17 | 678 | 685 | 678 | 681 | +0.59% | 2,200 | 97億4511万 | +0.59% |
| 11/14 | 687 | 687 | 676 | 677 | -1.31% | 4,300 | 96億8787万 | 0% |
| 11/13 | 684 | 692 | 680 | 686 | -0.58% | 7,200 | 98億1666万 | +1.33% |
| 11/12 | 685 | 690 | 678 | 690 | +1.47% | 12,800 | 98億7390万 | +1.92% |
| 11/11 | 685 | 685 | 676 | 680 | -0.87% | 14,500 | 97億3080万 | +0.59% |
| 11/10 | （IR情報）13:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 673 | 761 | 673 | 686 | +1.93% | 188,000 | 98億1666万 | +1.48% |
| 11/07 | 673 | 677 | 673 | 673 | 0% | 6,300 | 96億3063万 | -0.44% |
| 11/06 | 671 | 673 | 671 | 673 | +0.3% | 700 | 96億3063万 | -0.44% |
| 11/05 | 678 | 678 | 667 | 671 | -1.03% | 7,600 | 96億201万 | -0.74% |
| 11/04 | 674 | 678 | 671 | 678 | +1.35% | 4,300 | 97億218万 | +0.3% |
| 10/31 | 678 | 678 | 668 | 669 | -0.59% | 3,900 | 95億7339万 | -1.04% |
| 10/30 | 675 | 675 | 673 | 673 | 0% | 600 | 96億3063万 | -0.59% |
| 10/29 | 675 | 675 | 673 | 673 | -0.3% | 1,600 | 96億3063万 | -0.59% |
| 10/28 | 673 | 676 | 673 | 675 | -0.59% | 3,900 | 96億5925万 | -0.3% |
| 10/27 | 678 | 680 | 674 | 679 | +0.15% | 4,100 | 97億1649万 | +0.3% |
| 10/24 | 676 | 680 | 676 | 678 | +0.15% | 2,600 | 97億218万 | +0.15% |
| 10/23 | 674 | 677 | 674 | 677 | +0.15% | 2,200 | 96億8787万 | 0% |
| 10/22 | 671 | 676 | 669 | 676 | +1.2% | 3,100 | 96億7356万 | -0.15% |
| 10/21 | 664 | 672 | 664 | 668 | -0.89% | 20,700 | 95億5908万 | -1.33% |
| 10/20 | 675 | 677 | 674 | 674 | -0.3% | 6,600 | 96億4494万 | -0.44% |
| 10/17 | 678 | 678 | 675 | 676 | -0.15% | 600 | 96億7356万 | -0.15% |
| 10/16 | 685 | 685 | 677 | 677 | -1.17% | 1,600 | 96億8787万 | 0% |
| 10/15 | 671 | 685 | 669 | 685 | +1.48% | 8,800 | 98億235万 | +1.18% |
| 10/14 | 673 | 675 | 670 | 675 | -0.74% | 10,800 | 96億5925万 | -0.15% |
| 10/10 | 679 | 680 | 676 | 680 | +0.59% | 2,300 | 97億3080万 | +0.59% |
| 10/09 | 681 | 683 | 675 | 676 | -0.15% | 8,100 | 96億7356万 | 0% |
| 10/08 | 679 | 681 | 677 | 677 | -0.29% | 9,300 | 96億8787万 | +0.15% |
| 10/07 | 680 | 684 | 672 | 679 | +0.15% | 8,400 | 97億1649万 | +0.59% |
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。
