| 2026 |
| 04/03 | 382 | 387 | 382 | 383 | +0.79% | 13,600 | 56億5980万 | -4.01% |
| 04/02 | 390 | 399 | 380 | 380 | -2.56% | 32,500 | 56億1547万 | -5% |
| 04/01 | 395 | 395 | 390 | 390 | +0.78% | 20,100 | 57億6324万 | -2.99% |
| 03/31 | 385 | 387 | 382 | 387 | 0% | 5,500 | 57億1891万 | -3.97% |
| 03/30 | 386 | 391 | 382 | 387 | -3.73% | 77,900 | 57億1891万 | -4.21% |
| 03/27 | 392 | 402 | 391 | 402 | +2.81% | 72,400 | 59億4057万 | -0.74% |
| 03/26 | 394 | 395 | 389 | 391 | -1.26% | 15,500 | 57億7802万 | -3.69% |
| 03/25 | 386 | 396 | 386 | 396 | +2.86% | 96,500 | 58億5191万 | -2.7% |
| 03/24 | 382 | 385 | 380 | 385 | +1.32% | 51,200 | 56億8935万 | -5.64% |
| 03/23 | 385 | 394 | 373 | 380 | -3.31% | 108,400 | 56億1547万 | -7.32% |
| 03/19 | 398 | 399 | 391 | 393 | -1.75% | 41,600 | 58億757万 | -4.61% |
| 03/18 | 392 | 403 | 392 | 400 | +2.56% | 26,600 | 59億1102万 | -3.38% |
| 03/17 | 390 | 395 | 390 | 390 | +0.26% | 24,500 | 57億6324万 | -6.02% |
| 03/16 | 390 | 392 | 387 | 389 | -0.51% | 30,600 | 57億4846万 | -6.71% |
| 03/13 | 394 | 397 | 390 | 391 | -2.01% | 48,600 | 57億7802万 | -6.68% |
| 03/12 | 402 | 403 | 396 | 399 | -0.5% | 38,700 | 58億9624万 | -5.23% |
| 03/11 | 404 | 404 | 399 | 401 | +0.25% | 23,000 | 59億2579万 | -4.98% |
| 03/10 | 406 | 409 | 399 | 400 | -0.99% | 68,900 | 59億1102万 | -5.44% |
| 03/09 | 413 | 413 | 397 | 404 | -3.81% | 61,100 | 59億7013万 | -5.16% |
| 03/06 | 418 | 422 | 412 | 420 | +0.72% | 35,100 | 62億657万 | -1.87% |
| 03/05 | 412 | 427 | 412 | 417 | +2.46% | 59,700 | 61億6224万 | -3.02% |
| 03/04 | 418 | 419 | 407 | 407 | -2.63% | 45,600 | 60億1446万 | -5.79% |
| 03/03 | 430 | 430 | 418 | 418 | -2.11% | 38,600 | 61億7701万 | -3.91% |
| 03/02 | 433 | 433 | 426 | 427 | -1.39% | 23,400 | 63億1001万 | -2.29% |
| 02/27 | 425 | 437 | 423 | 433 | +2.36% | 34,900 | 63億9868万 | -1.37% |
| 02/26 | 420 | 424 | 419 | 423 | +1.93% | 12,700 | 62億5090万 | -3.86% |
| 02/25 | 417 | 423 | 413 | 415 | -0.72% | 33,400 | 61億3268万 | -6.11% |
| 02/24 | 419 | 422 | 416 | 418 | +0.24% | 14,900 | 61億7701万 | -6.07% |
| 02/20 | 419 | 426 | 416 | 417 | -0.71% | 24,800 | 61億6224万 | -6.71% |
| 02/19 | 425 | 425 | 420 | 420 | -1.41% | 30,700 | 62億657万 | -6.67% |
| 02/18 | 423 | 426 | 422 | 426 | +1.91% | 19,100 | 62億9523万 | -5.75% |
| 02/17 | 423 | 423 | 418 | 418 | -0.71% | 29,600 | 61億7701万 | -7.93% |
| 02/16 | 422 | 425 | 416 | 421 | +0.48% | 42,500 | 62億2135万 | -7.68% |
| 02/13 | 432 | 432 | 419 | 419 | -3.68% | 64,800 | 61億9179万 | -8.71% |
| 02/12 | 445 | 445 | 434 | 435 | -2.25% | 29,200 | 64億2823万 | -5.64% |
| 02/10 | 430 | 447 | 430 | 445 | +3.73% | 67,200 | 65億7601万 | -3.89% |
| 02/09 | 436 | 436 | 427 | 429 | -0.23% | 59,300 | 63億3957万 | -7.54% |
| 02/06 | 440 | 440 | 430 | 430 | -2.49% | 43,200 | 63億5434万 | -7.53% |
| 02/05 | 439 | 445 | 437 | 441 | +1.15% | 46,700 | 65億1690万 | -5.36% |
| 02/04 | 430 | 439 | 430 | 436 | +1.16% | 32,400 | 64億4301万 | -6.44% |
| 02/03 | 437 | 440 | 428 | 431 | -0.92% | 83,400 | 63億6912万 | -7.51% |
| 02/02 | 458 | 458 | 434 | 435 | -5.43% | 179,500 | 64億2823万 | -6.85% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 460 | 465 | 458 | 460 | -0.86% | 44,000 | 67億9767万 | -1.5% |
| 01/29 | 464 | 466 | 455 | 464 | +0.65% | 39,500 | 68億5678万 | -0.64% |
| 01/28 | 470 | 470 | 461 | 461 | -2.12% | 50,700 | 68億1245万 | -1.07% |
| 01/27 | 469 | 473 | 468 | 471 | -0.21% | 10,300 | 69億6022万 | +1.29% |
| 01/26 | 483 | 483 | 468 | 472 | -2.68% | 23,900 | 69億7500万 | +1.94% |
| 01/23 | 474 | 487 | 472 | 485 | +2.97% | 47,800 | 71億6711万 | +4.98% |
| 01/22 | 471 | 472 | 467 | 471 | +0.86% | 11,200 | 69億6022万 | +2.39% |
| 01/21 | 467 | 469 | 461 | 467 | -0.85% | 29,900 | 69億111万 | +1.74% |
| 01/20 | 480 | 480 | 470 | 471 | -1.26% | 21,400 | 69億6022万 | +2.84% |
| 01/19 | 484 | 484 | 477 | 477 | -1.24% | 19,500 | 70億4889万 | +4.38% |
| 01/16 | 488 | 490 | 481 | 483 | -0.41% | 52,300 | 71億3755万 | +5.92% |
| 01/15 | 472 | 493 | 472 | 485 | +2.54% | 109,900 | 71億6711万 | +6.83% |
| 01/14 | 471 | 478 | 471 | 473 | +0.42% | 13,100 | 69億8978万 | +4.42% |
| 01/13 | 477 | 480 | 470 | 471 | -1.26% | 40,400 | 69億6022万 | +4.2% |
| 01/09 | 474 | 478 | 473 | 477 | +0.63% | 13,000 | 70億4889万 | +5.53% |
| 01/08 | 472 | 480 | 466 | 474 | -1.25% | 41,700 | 70億456万 | +5.1% |
| 01/07 | 473 | 482 | 472 | 480 | +0.42% | 24,100 | 70億9322万 | +6.43% |
| 01/06 | 471 | 488 | 471 | 478 | +1.7% | 65,000 | 70億6367万 | +6.22% |
| 01/05 | 471 | 473 | 462 | 470 | +2.17% | 64,500 | 69億4545万 | +4.21% |
| 2025 |
| 12/30 | 449 | 462 | 449 | 460 | +3.37% | 76,500 | 67億9767万 | +2% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 72,465株（0.49%）-0.1%義務消失 |
| 12/29 | 445 | 449 | 444 | 445 | -0.22% | 15,800 | 65億7601万 | -1.33% |
| 12/26 | 448 | 450 | 443 | 446 | 0% | 37,900 | 65億9078万 | -1.33% |
| 12/25 | 449 | 451 | 445 | 446 | -0.67% | 32,800 | 65億9078万 | -1.55% |
| 12/24 | 450 | 450 | 445 | 449 | +0.9% | 14,600 | 66億3512万 | -0.88% |
| 12/23 | 443 | 448 | 442 | 445 | +0.45% | 29,800 | 65億7601万 | -1.98% |
| 12/22 | 445 | 451 | 443 | 443 | -0.23% | 43,800 | 65億4645万 | -2.85% |
| 12/19 | 435 | 445 | 433 | 444 | +2.07% | 27,300 | 65億6123万 | -3.06% |
| 12/18 | 432 | 437 | 428 | 435 | +0.69% | 23,900 | 64億2823万 | -5.43% |
| 12/17 | 436 | 436 | 430 | 432 | -0.92% | 41,200 | 63億8390万 | -6.49% |
| 12/16 | 447 | 447 | 436 | 436 | -2.24% | 37,800 | 64億4301万 | -5.83% |
| 12/15 | 444 | 448 | 442 | 446 | 0% | 27,300 | 65億9078万 | -3.88% |
| 12/12 | 443 | 449 | 443 | 446 | +0.22% | 20,100 | 65億9078万 | -4.09% |
| 12/11 | 442 | 449 | 442 | 445 | 0% | 21,400 | 65億7601万 | -4.51% |
| 12/10 | 439 | 449 | 439 | 445 | +1.14% | 52,000 | 65億7601万 | -4.51% |
| 12/09 | 445 | 447 | 440 | 440 | -1.57% | 108,000 | 65億212万 | -5.98% |
| 12/08 | 447 | 454 | 446 | 447 | -0.45% | 15,200 | 66億556万 | -4.69% |
| 12/05 | 455 | 456 | 449 | 449 | -1.54% | 28,100 | 66億3512万 | -4.47% |
| 12/04 | 455 | 461 | 455 | 456 | -0.22% | 15,500 | 67億3856万 | -2.98% |
| 12/03 | 459 | 463 | 454 | 457 | -0.44% | 39,100 | 67億5334万 | -2.77% |
| 12/02 | 468 | 468 | 454 | 459 | -1.29% | 41,200 | 67億8289万 | -2.34% |
| 12/01 | 475 | 477 | 464 | 465 | -2.31% | 29,800 | 68億7156万 | -1.27% |
| 11/28 | 481 | 481 | 474 | 476 | -1.04% | 27,800 | 70億3411万 | +1.06% |
| 11/27 | 473 | 481 | 469 | 481 | +1.69% | 50,100 | 71億800万 | +2.56% |
| 11/26 | 469 | 473 | 467 | 473 | +0.42% | 20,800 | 69億8978万 | +1.07% |
| 11/25 | 475 | 477 | 465 | 471 | +1.29% | 50,400 | 69億6022万 | +1.07% |
| 11/21 | 460 | 474 | 460 | 465 | +0.22% | 55,700 | 68億7156万 | +0.43% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 88,065株（0.59%）-0.01% |
| 11/20 | 472 | 473 | 459 | 464 | -0.22% | 60,900 | 68億5678万 | +0.43% |
| 11/19 | 470 | 472 | 462 | 465 | -1.48% | 34,500 | 68億7156万 | +1.09% |
| 11/18 | 490 | 490 | 468 | 472 | -4.26% | 55,700 | 69億7500万 | +3.06% |
| 11/17 | 489 | 494 | 477 | 493 | +0.41% | 44,200 | 72億8533万 | +8.11% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 89,265株（0.6%）+0.01% |
| 11/14 | 488 | 496 | 483 | 491 | -1.01% | 64,000 | 72億5577万 | +8.15% |
| 11/13 | 496 | 499 | 489 | 496 | +1.64% | 154,300 | 73億2966万 | +9.73% |
| 11/13 | （空売り報告）モルガン・スタンレーMUFG証券 88,465株（0.59%）-0.01% |
| 11/12 | 454 | 488 | 454 | 488 | +6.78% | 200,500 | 72億1144万 | +8.44% |
| 11/11 | 465 | 465 | 454 | 457 | -1.51% | 22,700 | 67億5334万 | +2.01% |
| 11/10 | 460 | 465 | 458 | 464 | +0.65% | 16,600 | 68億5678万 | +3.8% |
| 11/07 | 455 | 462 | 453 | 461 | +0.44% | 37,900 | 68億1245万 | +3.36% |
| 11/06 | 470 | 471 | 457 | 459 | -1.5% | 49,300 | 67億8289万 | +2.91% |
| 11/05 | 472 | 472 | 450 | 466 | -2.71% | 111,500 | 68億8634万 | +4.48% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）15:30 株主優待制度の新設に関するお知らせ |
| 10/31 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 89,765株（0.6%）+0.08% |
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。
