| 2026 |
| 03/06 | 230 | 233 | 228 | 232 | -0.85% | 34,200 | 52億3347万 | +2.2% |
| 03/05 | 225 | 237 | 225 | 234 | +5.41% | 71,900 | 52億7858万 | +3.54% |
| 03/04 | 228 | 229 | 220 | 222 | -5.13% | 136,700 | 50億788万 | -0.89% |
| 03/03 | 243 | 243 | 232 | 234 | -3.7% | 75,600 | 52億7858万 | +4.93% |
| 03/02 | 232 | 243 | 229 | 243 | +2.97% | 83,800 | 54億8160万 | +9.46% |
| 02/27 | 239 | 240 | 232 | 236 | -1.26% | 127,900 | 53億2370万 | +7.27% |
| 02/26 | 241 | 242 | 238 | 239 | 0% | 36,400 | 53億9137万 | +9.13% |
| 02/25 | 241 | 244 | 239 | 239 | -0.83% | 53,700 | 53億9137万 | +10.14% |
| 02/24 | 240 | 241 | 235 | 241 | +1.26% | 86,000 | 54億3649万 | +12.09% |
| 02/20 | 255 | 257 | 238 | 238 | -6.67% | 189,200 | 53億6881万 | +11.21% |
| 02/19 | 261 | 262 | 254 | 255 | -1.16% | 121,700 | 57億5230万 | +20.28% |
| 02/18 | 269 | 269 | 251 | 258 | -1.15% | 296,500 | 58億1998万 | +22.86% |
| 02/17 | 238 | 264 | 238 | 261 | +10.13% | 431,000 | 58億8765万 | +25.48% |
| 02/16 | （IR情報）17:30 指名報酬委員会の設置に関するお知らせ |
| 02/16 | 236 | 239 | 230 | 237 | +6.28% | 145,800 | 53億4626万 | +15.61% |
| 02/13 | 228 | 230 | 221 | 223 | 0% | 212,700 | 50億3044万 | +9.31% |
| 02/12 | 225 | 226 | 218 | 223 | +0.45% | 194,800 | 50億3044万 | +9.85% |
| 02/10 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 212 | 249 | 209 | 222 | +5.21% | 1,251,300 | 50億788万 | +9.9% |
| 02/09 | 208 | 211 | 205 | 211 | +3.43% | 101,700 | 47億5975万 | +5.5% |
| 02/06 | 209 | 210 | 204 | 204 | -1.92% | 84,200 | 46億184万 | +2% |
| 02/05 | 208 | 211 | 205 | 208 | 0% | 108,600 | 46億9207万 | +4.52% |
| 02/04 | 213 | 213 | 208 | 208 | -3.7% | 195,200 | 46億9207万 | +5.05% |
| 02/03 | 197 | 232 | 197 | 216 | +10.2% | 1,159,400 | 48億7254万 | +9.09% |
| 02/02 | 197 | 199 | 196 | 196 | -0.51% | 51,700 | 44億2138万 | -0.51% |
| 01/30 | 198 | 198 | 195 | 197 | 0% | 27,900 | 44億4393万 | +0.51% |
| 01/29 | 197 | 198 | 195 | 197 | -0.51% | 78,200 | 44億4393万 | +0.51% |
| 01/28 | 199 | 199 | 196 | 198 | -0.5% | 77,700 | 44億6649万 | +1.02% |
| 01/27 | 199 | 199 | 197 | 199 | +0.51% | 43,000 | 44億8905万 | +2.05% |
| 01/26 | 199 | 200 | 197 | 198 | -0.5% | 89,000 | 44億6649万 | +1.54% |
| 01/23 | 200 | 200 | 198 | 199 | -0.5% | 38,400 | 44億8905万 | +2.05% |
| 01/22 | 199 | 200 | 196 | 200 | +2.04% | 89,800 | 45億1161万 | +3.09% |
| 01/21 | 197 | 199 | 194 | 196 | -1.51% | 102,600 | 44億2138万 | +1.03% |
| 01/20 | 199 | 199 | 198 | 199 | +0.51% | 42,100 | 44億8905万 | +2.58% |
| 01/19 | 200 | 201 | 198 | 198 | -1% | 165,800 | 44億6649万 | +2.59% |
| 01/16 | 201 | 204 | 200 | 200 | 0% | 120,300 | 45億1161万 | +3.63% |
| 01/15 | 200 | 200 | 199 | 200 | 0% | 64,500 | 45億1161万 | +3.63% |
| 01/14 | 199 | 201 | 199 | 200 | 0% | 75,000 | 45億1161万 | +3.63% |
| 01/13 | 200 | 201 | 199 | 200 | +0.5% | 28,800 | 45億1161万 | +4.17% |
| 01/09 | 201 | 202 | 197 | 199 | -1% | 42,100 | 44億8905万 | +3.65% |
| 01/08 | 197 | 201 | 197 | 201 | +2.55% | 33,300 | 45億3417万 | +4.69% |
| 01/07 | 197 | 197 | 196 | 196 | -0.51% | 14,900 | 44億2138万 | +2.08% |
| 01/06 | 196 | 197 | 194 | 197 | +1.55% | 31,500 | 44億4393万 | +2.6% |
| 01/05 | 192 | 199 | 191 | 194 | +1.57% | 116,900 | 43億7626万 | +1.04% |
| 2025 |
| 12/30 | 192 | 192 | 189 | 191 | -0.52% | 21,600 | 43億859万 | -0.52% |
| 12/29 | 189 | 192 | 189 | 192 | +1.59% | 17,500 | 43億3114万 | 0% |
| 12/26 | 190 | 190 | 189 | 189 | 0% | 23,500 | 42億6347万 | -1.56% |
| 12/25 | 189 | 191 | 189 | 189 | 0% | 41,200 | 42億6347万 | -1.56% |
| 12/24 | 189 | 191 | 189 | 189 | -0.53% | 42,600 | 42億6347万 | -1.56% |
| 12/23 | 189 | 191 | 188 | 190 | +1.06% | 28,800 | 42億8603万 | -1.55% |
| 12/22 | 190 | 190 | 187 | 188 | +0.53% | 22,700 | 42億4091万 | -2.59% |
| 12/19 | 189 | 190 | 187 | 187 | -1.06% | 21,000 | 42億1835万 | -3.11% |
| 12/18 | 188 | 191 | 188 | 189 | 0% | 12,200 | 42億6347万 | -2.07% |
| 12/17 | 190 | 192 | 189 | 189 | -1.56% | 29,000 | 42億6347万 | -2.58% |
| 12/16 | 190 | 192 | 188 | 192 | +1.05% | 34,600 | 43億3114万 | -1.03% |
| 12/15 | 189 | 190 | 188 | 190 | 0% | 21,200 | 42億8603万 | -2.56% |
| 12/12 | 193 | 194 | 189 | 190 | -1.55% | 54,500 | 42億8603万 | -3.06% |
| 12/11 | 192 | 194 | 191 | 193 | +0.52% | 26,500 | 43億5370万 | -1.53% |
| 12/10 | 193 | 194 | 190 | 192 | 0% | 25,500 | 43億3114万 | -2.04% |
| 12/09 | 193 | 194 | 192 | 192 | -0.52% | 24,400 | 43億3114万 | -2.54% |
| 12/08 | 193 | 195 | 192 | 193 | 0% | 10,800 | 43億5370万 | -2.03% |
| 12/05 | 194 | 194 | 193 | 193 | -0.52% | 6,800 | 43億5370万 | -2.03% |
| 12/04 | 194 | 196 | 193 | 194 | 0% | 13,400 | 43億7626万 | -2.02% |
| 12/03 | 196 | 196 | 194 | 194 | -1.02% | 11,800 | 43億7626万 | -2.02% |
| 12/02 | 198 | 198 | 194 | 196 | -1.01% | 21,800 | 44億2138万 | -1.01% |
| 12/01 | 197 | 199 | 195 | 198 | +2.06% | 25,300 | 44億6649万 | -0.5% |
| 11/28 | 196 | 197 | 193 | 194 | -1.02% | 29,200 | 43億7626万 | -2.51% |
| 11/27 | 195 | 196 | 193 | 196 | +1.55% | 20,800 | 44億2138万 | -2% |
| 11/26 | 192 | 195 | 192 | 193 | +0.52% | 18,700 | 43億5370万 | -3.5% |
| 11/25 | 196 | 197 | 190 | 192 | -1.54% | 86,700 | 43億3114万 | -4% |
| 11/21 | 195 | 196 | 194 | 195 | +0.52% | 9,000 | 43億9882万 | -2.5% |
| 11/20 | 194 | 197 | 191 | 194 | 0% | 33,900 | 43億7626万 | -3.48% |
| 11/19 | 196 | 198 | 190 | 194 | -0.51% | 37,400 | 43億7626万 | -3.48% |
| 11/18 | 197 | 201 | 191 | 195 | -1.02% | 46,100 | 43億9882万 | -2.99% |
| 11/17 | 197 | 199 | 195 | 197 | 0% | 15,700 | 44億4393万 | -1.99% |
| 11/14 | 193 | 200 | 191 | 197 | +2.07% | 46,400 | 44億4393万 | -2.48% |
| 11/13 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）14:00 2026年3月期第2四半期(中間期)の連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/13 | 202 | 207 | 193 | 193 | -4.46% | 189,000 | 43億5370万 | -4.46% |
| 11/12 | 202 | 202 | 201 | 202 | 0% | 12,000 | 45億5672万 | -0.49% |
| 11/11 | 203 | 204 | 202 | 202 | -0.98% | 9,000 | 45億5672万 | -0.49% |
| 11/10 | 204 | 205 | 202 | 204 | -0.49% | 24,300 | 46億184万 | +0.49% |
| 11/07 | 202 | 207 | 201 | 205 | +1.49% | 20,100 | 46億2440万 | +0.99% |
| 11/06 | 201 | 202 | 200 | 202 | +1% | 7,800 | 45億5672万 | -0.49% |
| 11/05 | 201 | 202 | 199 | 200 | -0.5% | 6,300 | 45億1161万 | -1.48% |
| 11/04 | 201 | 202 | 200 | 201 | -0.5% | 13,500 | 45億3417万 | -0.99% |
| 10/31 | 205 | 205 | 201 | 202 | -0.98% | 19,100 | 45億5672万 | -0.98% |
| 10/30 | 199 | 204 | 198 | 204 | +2% | 19,200 | 46億184万 | 0% |
| 10/29 | 202 | 202 | 198 | 200 | -0.5% | 34,500 | 45億1161万 | -2.44% |
| 10/28 | 203 | 204 | 201 | 201 | -0.99% | 30,600 | 45億3417万 | -1.95% |
| 10/27 | 205 | 205 | 201 | 203 | 0% | 62,600 | 45億7928万 | -0.98% |
| 10/24 | 210 | 210 | 203 | 203 | -1.93% | 38,900 | 45億7928万 | -0.98% |
| 10/23 | 208 | 208 | 205 | 207 | 0% | 11,300 | 46億6951万 | +0.98% |
| 10/22 | 203 | 207 | 201 | 207 | +2.48% | 50,800 | 46億6951万 | +0.98% |
| 10/21 | 202 | 203 | 201 | 202 | +1% | 13,000 | 45億5672万 | -1.46% |
| 10/20 | 200 | 202 | 200 | 200 | 0% | 37,600 | 45億1161万 | -2.44% |
| 10/17 | 201 | 201 | 199 | 200 | -0.5% | 11,100 | 45億1161万 | -2.44% |
| 10/16 | 199 | 202 | 199 | 201 | 0% | 9,800 | 45億3417万 | -2.43% |
| 10/15 | 200 | 201 | 198 | 201 | +1.52% | 21,600 | 45億3417万 | -2.43% |
| 10/14 | 203 | 203 | 196 | 198 | -2.46% | 56,600 | 44億6649万 | -3.88% |
| 10/10 | 203 | 204 | 202 | 203 | -0.49% | 12,500 | 45億7928万 | -1.93% |
| 10/09 | 205 | 207 | 204 | 204 | -1.45% | 13,100 | 46億184万 | -1.45% |
| 10/08 | 203 | 207 | 203 | 207 | +1.47% | 15,600 | 46億6951万 | 0% |
| 10/07 | 204 | 205 | 203 | 204 | +0.49% | 13,500 | 46億184万 | -1.45% |
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。
