| 2026 |
| 03/06 | 531 | 538 | 531 | 538 | +1.32% | 11,100 | 21億6601万 | -1.28% |
| 03/05 | 527 | 537 | 526 | 531 | +0.76% | 4,300 | 21億3783万 | -2.57% |
| 03/04 | 526 | 530 | 526 | 527 | -1.13% | 4,100 | 21億2173万 | -3.48% |
| 03/03 | 541 | 541 | 532 | 533 | -1.48% | 3,900 | 21億4588万 | -2.56% |
| 03/02 | 540 | 544 | 536 | 541 | -0.37% | 4,100 | 21億7809万 | -1.28% |
| 02/27 | 533 | 543 | 533 | 543 | +1.88% | 4,500 | 21億8614万 | -0.91% |
| 02/26 | 524 | 533 | 524 | 533 | +1.72% | 6,800 | 21億4588万 | -2.74% |
| 02/25 | 528 | 533 | 522 | 524 | -0.76% | 7,700 | 21億965万 | -4.55% |
| 02/24 | 525 | 528 | 514 | 528 | -0.19% | 16,200 | 21億2575万 | -3.83% |
| 02/20 | 538 | 538 | 529 | 529 | -0.56% | 7,900 | 21億2978万 | -3.82% |
| 02/19 | 534 | 534 | 532 | 532 | -0.37% | 400 | 21億4186万 | -3.27% |
| 02/18 | 535 | 537 | 529 | 534 | -0.19% | 21,800 | 21億4991万 | -3.09% |
| 02/17 | 554 | 554 | 530 | 535 | -3.43% | 14,800 | 21億5393万 | -2.9% |
| 02/16 | 551 | 554 | 530 | 554 | +0.54% | 42,700 | 22億3043万 | +0.54% |
| 02/13 | （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) |
| 02/13 | 557 | 562 | 551 | 551 | -0.72% | 8,300 | 22億1835万 | 0% |
| 02/12 | 564 | 565 | 555 | 555 | 0% | 4,700 | 22億3446万 | +0.91% |
| 02/10 | 557 | 560 | 552 | 555 | -0.54% | 5,100 | 22億3446万 | +0.91% |
| 02/09 | 560 | 560 | 558 | 558 | -0.36% | 600 | 22億4653万 | +1.64% |
| 02/06 | 565 | 565 | 560 | 560 | -0.88% | 1,500 | 22億5459万 | +2.19% |
| 02/05 | 562 | 565 | 562 | 565 | +0.53% | 2,700 | 22億7472万 | +3.1% |
| 02/04 | 557 | 562 | 555 | 562 | +0.72% | 4,400 | 22億6264万 | +2.93% |
| 02/03 | 555 | 558 | 555 | 558 | +0.36% | 8,000 | 22億4653万 | +2.39% |
| 02/02 | 553 | 556 | 553 | 556 | +0.54% | 4,600 | 22億3848万 | +2.21% |
| 01/30 | 553 | 553 | 552 | 553 | -1.07% | 2,100 | 22億2640万 | +1.84% |
| 01/29 | 554 | 560 | 554 | 559 | +0.9% | 3,400 | 22億5056万 | +3.14% |
| 01/28 | 555 | 556 | 553 | 554 | -0.36% | 4,200 | 22億3043万 | +2.21% |
| 01/27 | 549 | 556 | 549 | 556 | +1.09% | 4,100 | 22億3848万 | +2.77% |
| 01/26 | 544 | 550 | 544 | 550 | +0.92% | 2,800 | 22億1433万 | +1.85% |
| 01/23 | 544 | 545 | 543 | 545 | -0.37% | 500 | 21億9420万 | +0.93% |
| 01/22 | 547 | 547 | 547 | 547 | 0% | 600 | 22億225万 | +1.48% |
| 01/21 | 549 | 554 | 547 | 547 | -0.36% | 1,800 | 22億225万 | +1.67% |
| 01/20 | 544 | 549 | 544 | 549 | +0.92% | 1,800 | 22億1030万 | +2.04% |
| 01/19 | 542 | 544 | 542 | 544 | +1.12% | 3,300 | 21億9017万 | +1.3% |
| 01/16 | 545 | 547 | 538 | 538 | -1.1% | 1,800 | 21億6601万 | +0.37% |
| 01/15 | 544 | 544 | 543 | 544 | 0% | 900 | 21億9017万 | +1.49% |
| 01/14 | 541 | 544 | 540 | 544 | +0.55% | 2,100 | 21億9017万 | +1.68% |
| 01/13 | 545 | 545 | 541 | 541 | +0.74% | 2,300 | 21億7809万 | +1.31% |
| 01/09 | 537 | 539 | 536 | 537 | 0% | 1,700 | 21億6199万 | +0.56% |
| 01/08 | 541 | 541 | 536 | 537 | 0% | 1,200 | 21億6199万 | +0.56% |
| 01/07 | 540 | 540 | 536 | 537 | -0.92% | 900 | 21億6199万 | +0.56% |
| 01/06 | 544 | 544 | 541 | 542 | -0.37% | 2,200 | 21億8212万 | +1.5% |
| 01/05 | 548 | 548 | 540 | 544 | +0.18% | 5,000 | 21億9017万 | +1.87% |
| 2025 |
| 12/30 | 535 | 543 | 535 | 543 | +0.74% | 2,200 | 21億8614万 | +1.69% |
| 12/29 | 536 | 539 | 536 | 539 | +1.32% | 2,100 | 21億7004万 | +1.13% |
| 12/26 | 531 | 532 | 530 | 532 | +0.19% | 2,800 | 21億4186万 | -0.19% |
| 12/25 | 534 | 534 | 528 | 531 | -0.19% | 2,500 | 21億3783万 | -0.38% |
| 12/24 | 532 | 533 | 530 | 532 | -0.19% | 31,000 | 21億4186万 | -0.19% |
| 12/23 | 533 | 535 | 531 | 533 | -0.37% | 1,800 | 21億4588万 | 0% |
| 12/22 | 535 | 536 | 532 | 535 | -0.93% | 7,100 | 21億5393万 | +0.38% |
| 12/19 | 541 | 541 | 540 | 540 | -0.18% | 1,400 | 21億7407万 | +1.12% |
| 12/18 | 540 | 543 | 540 | 541 | +0.93% | 1,700 | 21億7809万 | +1.31% |
| 12/17 | 533 | 536 | 533 | 536 | +0.75% | 1,700 | 21億5796万 | +0.56% |
| 12/16 | 527 | 532 | 527 | 532 | 0% | 1,400 | 21億4186万 | -0.19% |
| 12/15 | 531 | 532 | 525 | 532 | +1.14% | 800 | 21億4186万 | -0.19% |
| 12/12 | 525 | 533 | 525 | 526 | -1.13% | 3,900 | 21億1770万 | -1.31% |
| 12/11 | 528 | 535 | 528 | 532 | +0.76% | 3,000 | 21億4186万 | -0.19% |
| 12/10 | 536 | 536 | 527 | 528 | -1.49% | 1,000 | 21億2575万 | -0.94% |
| 12/09 | 528 | 536 | 528 | 536 | +0.94% | 400 | 21億5796万 | +0.75% |
| 12/08 | 522 | 531 | 522 | 531 | +1.92% | 2,700 | 21億3783万 | -0.19% |
| 12/05 | 522 | 523 | 520 | 521 | -0.19% | 2,300 | 20億9757万 | -2.07% |
| 12/04 | 520 | 522 | 520 | 522 | +0.38% | 400 | 21億160万 | -1.88% |
| 12/03 | 528 | 528 | 520 | 520 | -3.35% | 12,000 | 20億9354万 | -2.44% |
| 12/02 | 538 | 538 | 538 | 538 | -0.55% | 100 | 21億6601万 | +0.94% |
| 12/01 | 547 | 547 | 538 | 541 | -1.1% | 1,300 | 21億7809万 | +1.31% |
| 11/28 | 538 | 555 | 538 | 547 | +1.48% | 2,700 | 22億225万 | +2.43% |
| 11/27 | 538 | 539 | 538 | 539 | +0.19% | 1,900 | 21億7004万 | +0.94% |
| 11/26 | 538 | 538 | 538 | 538 | +0.56% | 500 | 21億6601万 | +0.75% |
| 11/25 | 535 | 535 | 535 | 535 | 0% | 300 | 21億5393万 | +0.19% |
| 11/21 | 531 | 535 | 528 | 535 | +0.75% | 8,900 | 21億5393万 | +0.19% |
| 11/20 | 534 | 534 | 526 | 531 | +0.76% | 1,100 | 21億3783万 | -0.56% |
| 11/19 | 525 | 532 | 525 | 527 | -0.94% | 11,100 | 21億2173万 | -1.5% |
| 11/18 | 540 | 540 | 517 | 532 | -1.85% | 9,300 | 21億4186万 | -0.37% |
| 11/17 | 548 | 548 | 538 | 542 | -1.09% | 7,300 | 21億8212万 | +1.31% |
| 11/14 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 535 | 551 | 535 | 548 | +2.43% | 4,500 | 22億627万 | +2.43% |
| 11/13 | 535 | 535 | 535 | 535 | +0.94% | 200 | 21億5393万 | 0% |
| 11/12 | 535 | 535 | 530 | 530 | -0.56% | 700 | 21億3380万 | -0.93% |
| 11/11 | 533 | 533 | 533 | 533 | +0.95% | 300 | 21億4588万 | -0.56% |
| 11/10 | 526 | 530 | 514 | 528 | +0.19% | 7,900 | 21億2575万 | -1.49% |
| 11/07 | 527 | 527 | 527 | 527 | 0% | 300 | 21億2173万 | -1.86% |
| 11/06 | 528 | 528 | 523 | 527 | +0.96% | 14,900 | 21億2173万 | -1.86% |
| 11/05 | 529 | 533 | 515 | 522 | -0.57% | 188,200 | 21億160万 | -2.97% |
| 11/04 | 530 | 530 | 525 | 525 | -0.94% | 500 | 21億1367万 | -2.78% |
| 10/31 | （IR情報）16:00 上場維持基準(流通株式時価総額)への適合に関するお知らせ |
| 10/31 | 528 | 530 | 528 | 530 | +0.95% | 1,100 | 21億3380万 | -2.03% |
| 10/30 | 527 | 528 | 523 | 525 | -0.38% | 1,400 | 21億1367万 | -3.31% |
| 10/29 | 536 | 536 | 524 | 527 | -1.5% | 2,300 | 21億2173万 | -3.13% |
| 10/28 | 539 | 540 | 534 | 535 | -0.74% | 2,900 | 21億5393万 | -2.01% |
| 10/27 | 545 | 545 | 539 | 539 | -0.55% | 2,400 | 21億7004万 | -1.46% |
| 10/24 | 542 | 542 | 542 | 542 | 0% | 500 | 21億8212万 | -1.09% |
| 10/23 | 544 | 544 | 542 | 542 | -0.55% | 600 | 21億8212万 | -1.28% |
| 10/22 | 543 | 545 | 541 | 545 | 0% | 1,300 | 21億9420万 | -0.91% |
| 10/21 | 540 | 546 | 540 | 545 | +0.93% | 500 | 21億9420万 | -1.27% |
| 10/20 | 544 | 545 | 540 | 540 | -0.18% | 1,200 | 21億7407万 | -2.35% |
| 10/17 | 544 | 544 | 535 | 541 | -0.55% | 800 | 21億7809万 | -2.35% |
| 10/16 | 533 | 550 | 533 | 544 | +2.06% | 3,500 | 21億9017万 | -1.98% |
| 10/15 | 533 | 533 | 525 | 533 | +1.91% | 8,800 | 21億4588万 | -4.14% |
| 10/14 | 533 | 548 | 520 | 523 | -3.68% | 9,000 | 21億562万 | -5.94% |
| 10/10 | 541 | 543 | 541 | 543 | 0% | 400 | 21億8614万 | -2.51% |
| 10/09 | 543 | 548 | 542 | 543 | -0.18% | 2,300 | 21億8614万 | -2.69% |
| 10/08 | 553 | 553 | 544 | 544 | -1.63% | 2,700 | 21億9017万 | -2.51% |
| 10/07 | 545 | 553 | 545 | 553 | +1.47% | 1,800 | 22億2640万 | -1.07% |
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。
