| 2026 |
| 03/06 | 302 | 306 | 302 | 305 | +0.99% | 3,700 | 30億290万 | -4.98% |
| 03/05 | 298 | 308 | 298 | 302 | +1.68% | 7,300 | 29億7337万 | -6.21% |
| 03/04 | 300 | 301 | 295 | 297 | -1% | 11,100 | 29億2414万 | -8.05% |
| 03/03 | 305 | 305 | 300 | 300 | -2.91% | 15,200 | 29億5368万 | -7.69% |
| 03/02 | 312 | 312 | 308 | 309 | 0% | 20,200 | 30億4229万 | -5.21% |
| 02/27 | 310 | 312 | 309 | 309 | -0.32% | 5,500 | 30億4229万 | -5.21% |
| 02/26 | 307 | 312 | 307 | 310 | -0.32% | 10,100 | 30億5213万 | -4.91% |
| 02/25 | 309 | 311 | 308 | 311 | 0% | 8,500 | 30億6198万 | -4.89% |
| 02/24 | 307 | 311 | 307 | 311 | -0.64% | 9,700 | 30億6198万 | -4.89% |
| 02/20 | （IR情報）16:00 完全子会社の吸収合併(簡易合併・略式合併)及び特定子会社の異動に関するお知らせ |
| 02/20 | 313 | 313 | 310 | 313 | +0.97% | 5,700 | 30億8167万 | -4.28% |
| 02/19 | 308 | 312 | 308 | 310 | +0.65% | 5,400 | 30億5213万 | -5.2% |
| 02/18 | 307 | 312 | 306 | 308 | -0.65% | 15,500 | 30億3244万 | -6.1% |
| 02/17 | 318 | 319 | 309 | 310 | -7.19% | 36,300 | 30億5213万 | -5.49% |
| 02/16 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/16 | （IR情報）16:00 2026年3月期第3四半期決算補足説明資料 |
| 02/16 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/16 | 326 | 337 | 322 | 334 | +2.45% | 13,300 | 32億8843万 | +1.52% |
| 02/13 | 334 | 334 | 326 | 326 | -2.98% | 7,600 | 32億966万 | -0.91% |
| 02/12 | 333 | 336 | 332 | 336 | +0.9% | 5,700 | 33億812万 | +2.13% |
| 02/10 | 333 | 335 | 330 | 333 | +0.6% | 5,800 | 32億7858万 | +1.52% |
| 02/09 | 340 | 342 | 331 | 331 | -1.49% | 4,800 | 32億5889万 | +1.22% |
| 02/06 | 345 | 345 | 336 | 336 | -2.61% | 11,300 | 33億812万 | +2.75% |
| 02/05 | 343 | 350 | 343 | 345 | -0.29% | 4,300 | 33億9673万 | +5.83% |
| 02/04 | 342 | 353 | 338 | 346 | +2.37% | 8,300 | 34億657万 | +6.46% |
| 02/03 | 332 | 344 | 330 | 338 | +1.5% | 11,200 | 33億2781万 | +4.32% |
| 02/02 | 333 | 337 | 330 | 333 | +0.3% | 18,200 | 32億7858万 | +3.42% |
| 01/30 | 338 | 343 | 332 | 332 | -0.9% | 15,400 | 32億6873万 | +3.43% |
| 01/29 | 320 | 335 | 320 | 335 | +3.4% | 13,000 | 32億9827万 | +5.02% |
| 01/28 | 339 | 340 | 323 | 324 | -4.42% | 14,400 | 31億8997万 | +1.89% |
| 01/27 | 342 | 343 | 334 | 339 | +0.3% | 6,600 | 33億3765万 | +7.28% |
| 01/26 | 329 | 349 | 327 | 338 | +4% | 37,900 | 33億2781万 | +7.64% |
| 01/23 | 318 | 325 | 318 | 325 | +2.2% | 8,500 | 31億9982万 | +4.17% |
| 01/22 | 320 | 322 | 318 | 318 | -0.63% | 2,000 | 31億3090万 | +2.58% |
| 01/21 | 316 | 322 | 316 | 320 | 0% | 7,000 | 31億5059万 | +3.56% |
| 01/20 | 315 | 330 | 315 | 320 | +1.59% | 17,200 | 31億5059万 | +3.9% |
| 01/19 | 314 | 315 | 313 | 315 | 0% | 5,900 | 31億136万 | +2.61% |
| 01/16 | 315 | 317 | 314 | 315 | -0.94% | 3,400 | 31億136万 | +2.61% |
| 01/15 | 313 | 319 | 313 | 318 | +0.32% | 9,000 | 31億3090万 | +3.92% |
| 01/14 | 323 | 326 | 317 | 317 | -1.86% | 8,900 | 31億2105万 | +3.93% |
| 01/13 | 329 | 329 | 323 | 323 | -1.52% | 12,400 | 31億8012万 | +6.25% |
| 01/09 | 328 | 328 | 325 | 328 | -0.91% | 8,100 | 32億2935万 | +7.89% |
| 01/08 | （5%ルール）UED（8.12%） |
| 01/08 | （5%ルール）UED（8.01%） |
| 01/08 | 324 | 332 | 320 | 331 | +4.09% | 22,300 | 32億5889万 | +9.24% |
| 01/07 | （IR情報）16:00 株主優待制度の変更に関するお知らせ |
| 01/07 | 314 | 318 | 311 | 318 | 0% | 24,100 | 31億3090万 | +5.3% |
| 01/06 | 318 | 325 | 315 | 318 | -0.93% | 16,200 | 31億3090万 | +5.3% |
| 01/05 | 320 | 324 | 316 | 321 | +0.94% | 22,900 | 31億6043万 | +6.29% |
| 2025 |
| 12/30 | 318 | 333 | 317 | 318 | -1.24% | 22,900 | 31億3090万 | +4.95% |
| 12/29 | 313 | 331 | 313 | 322 | +2.88% | 29,100 | 31億7028万 | +6.27% |
| 12/26 | 308 | 320 | 307 | 313 | +0.97% | 25,300 | 30億8167万 | +2.96% |
| 12/25 | 308 | 320 | 302 | 310 | +1.31% | 58,100 | 30億5213万 | +1.64% |
| 12/24 | 299 | 307 | 295 | 306 | +2.68% | 46,800 | 30億1275万 | 0% |
| 12/23 | （5%ルール）UED（7.1%） |
| 12/23 | 293 | 298 | 289 | 298 | +1.71% | 25,700 | 29億3398万 | -3.25% |
| 12/22 | 286 | 296 | 286 | 293 | +1.03% | 39,300 | 28億8476万 | -5.79% |
| 12/19 | 290 | 291 | 285 | 290 | +1.05% | 16,800 | 28億5522万 | -7.64% |
| 12/18 | 282 | 287 | 281 | 287 | +1.41% | 16,600 | 28億2568万 | -9.75% |
| 12/17 | 287 | 291 | 278 | 283 | -1.74% | 55,100 | 27億8630万 | -12.11% |
| 12/16 | 290 | 291 | 285 | 288 | +0.35% | 29,200 | 28億3553万 | -11.38% |
| 12/15 | 294 | 297 | 285 | 287 | -1.71% | 50,000 | 28億2568万 | -12.77% |
| 12/12 | 301 | 301 | 292 | 292 | -2.01% | 25,200 | 28億7491万 | -12.05% |
| 12/11 | 298 | 300 | 298 | 298 | 0% | 7,600 | 29億3398万 | -11.31% |
| 12/10 | 300 | 302 | 296 | 298 | +0.34% | 11,500 | 29億3398万 | -12.09% |
| 12/09 | 301 | 302 | 297 | 297 | -1% | 11,700 | 29億2414万 | -13.16% |
| 12/08 | 296 | 304 | 296 | 300 | +1.69% | 21,900 | 29億5368万 | -13.04% |
| 12/05 | 294 | 299 | 294 | 295 | -0.34% | 11,300 | 29億445万 | -15.23% |
| 12/04 | 303 | 304 | 292 | 296 | -2.31% | 54,400 | 29億1429万 | -15.43% |
| 12/03 | 307 | 308 | 303 | 303 | -0.98% | 19,500 | 29億8321万 | -14.16% |
| 12/02 | 309 | 319 | 305 | 306 | -1.92% | 30,300 | 30億1275万 | -14.04% |
| 12/01 | 317 | 321 | 308 | 312 | -1.89% | 50,300 | 30億7182万 | -13.09% |
| 11/28 | 330 | 330 | 315 | 318 | -3.05% | 51,600 | 31億3090万 | -11.91% |
| 11/27 | 326 | 331 | 326 | 328 | +0.92% | 15,700 | 32億2935万 | -9.64% |
| 11/26 | 332 | 335 | 323 | 325 | -2.99% | 36,400 | 31億9982万 | -10.71% |
| 11/25 | 339 | 347 | 330 | 335 | 0% | 58,800 | 32億9827万 | -8.22% |
| 11/21 | 342 | 348 | 332 | 335 | -2.05% | 41,600 | 32億9827万 | -8.47% |
| 11/20 | 344 | 345 | 336 | 342 | -0.87% | 31,100 | 33億6719万 | -6.81% |
| 11/19 | 357 | 357 | 340 | 345 | -2.54% | 18,900 | 33億9673万 | -5.99% |
| 11/18 | 363 | 365 | 354 | 354 | -3.01% | 12,200 | 34億8534万 | -3.54% |
| 11/17 | 374 | 374 | 365 | 365 | -2.41% | 7,900 | 35億9364万 | -0.54% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期決算補足説明資料 |
| 11/14 | （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) |
| 11/14 | 377 | 378 | 371 | 374 | -2.6% | 9,200 | 36億8225万 | +1.91% |
| 11/13 | 383 | 384 | 376 | 384 | +0.26% | 5,700 | 37億8071万 | +4.63% |
| 11/12 | 374 | 386 | 374 | 383 | +1.86% | 14,500 | 37億7086万 | +4.64% |
| 11/11 | 374 | 376 | 373 | 376 | +0.53% | 1,400 | 37億194万 | +3.01% |
| 11/10 | 373 | 378 | 373 | 374 | -0.27% | 5,600 | 36億8225万 | +2.75% |
| 11/07 | 375 | 376 | 369 | 375 | -1.06% | 8,200 | 36億9210万 | +3.02% |
| 11/06 | 375 | 381 | 375 | 379 | +1.07% | 9,700 | 37億3148万 | +4.41% |
| 11/05 | 367 | 375 | 364 | 375 | +2.18% | 8,000 | 36億9210万 | +3.59% |
| 11/04 | 365 | 373 | 365 | 367 | 0% | 7,200 | 36億1333万 | +1.38% |
| 10/31 | （IR情報）16:00 会社分割(簡易新設分割)及び新設会社の株式譲渡に関するお知らせ |
| 10/31 | 379 | 379 | 363 | 367 | -2.91% | 11,300 | 36億1333万 | +1.38% |
| 10/30 | 361 | 378 | 361 | 378 | +4.42% | 18,500 | 37億2163万 | +4.71% |
| 10/29 | 369 | 369 | 360 | 362 | -2.95% | 5,900 | 35億6410万 | +0.28% |
| 10/28 | 372 | 373 | 368 | 373 | +0.27% | 6,900 | 36億7240万 | +3.32% |
| 10/27 | 363 | 373 | 363 | 372 | +1.92% | 12,600 | 36億6256万 | +3.05% |
| 10/24 | 373 | 373 | 356 | 365 | -1.62% | 9,300 | 35億9364万 | +1.11% |
| 10/23 | 366 | 372 | 360 | 371 | +0.54% | 11,200 | 36億5271万 | +2.77% |
| 10/22 | 359 | 369 | 356 | 369 | +3.36% | 14,200 | 36億3302万 | +2.22% |
| 10/21 | 351 | 357 | 351 | 357 | +0.85% | 7,200 | 35億1487万 | -0.83% |
| 10/20 | （IR情報）16:00 連結子会社間の吸収合併及び特定子会社の異動に関するお知らせ |
| 10/20 | 354 | 354 | 350 | 354 | 0% | 2,600 | 34億8534万 | -1.67% |
| 10/17 | （5%ルール）（0%） |
| 10/17 | 353 | 354 | 349 | 354 | 0% | 13,900 | 34億8534万 | -1.94% |
| 10/16 | 352 | 354 | 352 | 354 | +0.57% | 1,700 | 34億8534万 | -1.94% |
| 10/15 | 353 | 357 | 352 | 352 | +0.86% | 5,000 | 34億6565万 | -2.49% |
| 10/14 | 355 | 357 | 347 | 349 | -2.24% | 14,700 | 34億3611万 | -3.59% |
| 10/10 | 358 | 359 | 355 | 357 | -0.28% | 6,000 | 35億1487万 | -1.38% |
| 10/09 | 360 | 361 | 358 | 358 | -0.56% | 1,700 | 35億2472万 | -1.1% |
| 10/08 | 361 | 362 | 358 | 360 | -0.28% | 2,500 | 35億4441万 | -0.55% |
| 10/07 | （5%ルール）UED（6.14%） |
| 10/07 | 367 | 367 | 359 | 361 | -1.37% | 4,400 | 35億5426万 | -0.28% |
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。
