| 2026 |
| 03/06 | 385 | 385 | 376 | 382 | -0.52% | 2,700 | 21億1284万 | -1.29% |
| 03/05 | 378 | 384 | 378 | 384 | +2.95% | 2,800 | 21億2390万 | -0.78% |
| 03/04 | 383 | 384 | 373 | 373 | -2.61% | 5,500 | 20億6306万 | -3.87% |
| 03/03 | 389 | 389 | 383 | 383 | -1.79% | 1,900 | 21億1837万 | -1.29% |
| 03/02 | 390 | 390 | 388 | 390 | 0% | 800 | 21億5709万 | +0.52% |
| 02/27 | 392 | 392 | 385 | 390 | +0.78% | 3,700 | 21億5709万 | +0.52% |
| 02/26 | 387 | 391 | 387 | 387 | 0% | 800 | 21億4049万 | -0.26% |
| 02/25 | 392 | 392 | 387 | 387 | -0.51% | 4,200 | 21億4049万 | -0.26% |
| 02/24 | 386 | 389 | 386 | 389 | +0.78% | 2,900 | 21億5156万 | 0% |
| 02/20 | 385 | 387 | 385 | 386 | +0.26% | 1,200 | 21億3496万 | -0.52% |
| 02/19 | 388 | 389 | 385 | 385 | 0% | 1,100 | 21億2943万 | -0.77% |
| 02/18 | 382 | 389 | 382 | 385 | +0.52% | 1,900 | 21億2943万 | -0.77% |
| 02/17 | 382 | 383 | 380 | 383 | +0.26% | 2,700 | 21億1837万 | -1.03% |
| 02/16 | 382 | 382 | 380 | 382 | 0% | 2,100 | 21億1284万 | -1.29% |
| 02/13 | 381 | 384 | 381 | 382 | -1.55% | 7,400 | 21億1284万 | -1.29% |
| 02/12 | 390 | 391 | 385 | 388 | -2.02% | 8,700 | 21億4603万 | +0.26% |
| 02/10 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/10 | （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) |
| 02/10 | 395 | 396 | 392 | 396 | +1.02% | 2,400 | 21億9027万 | +2.33% |
| 02/09 | 396 | 396 | 392 | 392 | -0.25% | 1,700 | 21億6815万 | +1.29% |
| 02/06 | 396 | 396 | 390 | 393 | -0.25% | 2,200 | 21億7368万 | +1.81% |
| 02/05 | 396 | 396 | 391 | 394 | +0.25% | 1,000 | 21億7921万 | +2.34% |
| 02/04 | 388 | 393 | 388 | 393 | +1.55% | 900 | 21億7368万 | +2.34% |
| 02/03 | 397 | 397 | 387 | 387 | -2.27% | 8,000 | 21億4049万 | +1.04% |
| 02/02 | 390 | 397 | 390 | 396 | +2.06% | 6,100 | 21億9027万 | +3.66% |
| 01/30 | 387 | 391 | 387 | 388 | +0.52% | 2,700 | 21億4603万 | +1.57% |
| 01/29 | 388 | 388 | 386 | 386 | 0% | 1,800 | 21億3496万 | +1.31% |
| 01/28 | 385 | 386 | 385 | 386 | -0.26% | 1,500 | 21億3496万 | +1.58% |
| 01/27 | 385 | 387 | 385 | 387 | +0.52% | 1,300 | 21億4049万 | +1.84% |
| 01/26 | 388 | 388 | 385 | 385 | +0.26% | 1,500 | 21億2943万 | +1.32% |
| 01/23 | 390 | 390 | 384 | 384 | 0% | 5,400 | 21億2390万 | +1.32% |
| 01/22 | 393 | 395 | 384 | 384 | -1.03% | 5,800 | 21億2390万 | +1.32% |
| 01/21 | 379 | 401 | 377 | 388 | +1.04% | 18,200 | 21億4603万 | +2.65% |
| 01/20 | 402 | 402 | 373 | 384 | -6.34% | 42,000 | 21億2390万 | +1.59% |
| 01/19 | 381 | 410 | 381 | 410 | +7.61% | 31,200 | 22億6771万 | +8.47% |
| 01/16 | 378 | 381 | 378 | 381 | +0.53% | 2,100 | 21億731万 | +1.33% |
| 01/15 | 378 | 380 | 375 | 379 | +0.8% | 5,100 | 20億9625万 | +0.8% |
| 01/14 | 383 | 383 | 375 | 376 | -1.31% | 6,500 | 20億7965万 | 0% |
| 01/13 | 383 | 383 | 379 | 381 | -0.26% | 15,900 | 21億731万 | +1.33% |
| 01/09 | 382 | 383 | 381 | 382 | 0% | 1,700 | 21億1284万 | +1.6% |
| 01/08 | 381 | 382 | 381 | 382 | -0.26% | 2,100 | 21億1284万 | +1.6% |
| 01/07 | 382 | 383 | 380 | 383 | +0.26% | 2,600 | 21億1837万 | +1.86% |
| 01/06 | 383 | 384 | 382 | 382 | +0.53% | 2,800 | 21億1284万 | +1.6% |
| 01/05 | 377 | 380 | 376 | 380 | +1.06% | 4,900 | 21億178万 | +1.06% |
| 2025 |
| 12/30 | 373 | 376 | 373 | 376 | +0.8% | 3,000 | 20億7965万 | 0% |
| 12/29 | 372 | 373 | 370 | 373 | +1.08% | 2,600 | 20億6306万 | -0.8% |
| 12/26 | 368 | 371 | 368 | 369 | +0.27% | 9,900 | 20億4094万 | -2.12% |
| 12/25 | 372 | 372 | 368 | 368 | -1.08% | 12,000 | 20億3541万 | -2.39% |
| 12/24 | 373 | 373 | 371 | 372 | 0% | 4,600 | 20億5753万 | -1.59% |
| 12/23 | 371 | 374 | 371 | 372 | 0% | 8,200 | 20億5753万 | -1.59% |
| 12/22 | 373 | 375 | 372 | 372 | -0.8% | 3,700 | 20億5753万 | -1.59% |
| 12/19 | 373 | 377 | 373 | 375 | +0.54% | 1,500 | 20億7412万 | -1.06% |
| 12/18 | 377 | 377 | 373 | 373 | -1.06% | 2,400 | 20億6306万 | -1.58% |
| 12/17 | 377 | 377 | 374 | 377 | +0.53% | 2,400 | 20億8518万 | -0.53% |
| 12/16 | 375 | 377 | 374 | 375 | 0% | 2,600 | 20億7412万 | -1.06% |
| 12/15 | 374 | 376 | 374 | 375 | +0.27% | 5,600 | 20億7412万 | -1.06% |
| 12/12 | 376 | 376 | 373 | 374 | -0.53% | 4,100 | 20億6859万 | -1.32% |
| 12/11 | 378 | 378 | 376 | 376 | -0.53% | 2,800 | 20億7965万 | -1.05% |
| 12/10 | 377 | 379 | 377 | 378 | -0.53% | 1,900 | 20億9072万 | -0.53% |
| 12/09 | 380 | 380 | 380 | 380 | 0% | 600 | 21億178万 | 0% |
| 12/08 | 378 | 380 | 377 | 380 | +0.53% | 2,300 | 21億178万 | 0% |
| 12/05 | 378 | 378 | 378 | 378 | -0.26% | 200 | 20億9072万 | -0.53% |
| 12/04 | 379 | 380 | 378 | 379 | 0% | 2,000 | 20億9625万 | -0.26% |
| 12/03 | 378 | 379 | 378 | 379 | +0.26% | 800 | 20億9625万 | -0.26% |
| 12/02 | 380 | 380 | 378 | 378 | -0.53% | 1,300 | 20億9072万 | -0.79% |
| 12/01 | 378 | 382 | 378 | 380 | +0.26% | 3,200 | 21億178万 | -0.26% |
| 11/28 | 380 | 381 | 377 | 379 | -0.52% | 2,400 | 20億9625万 | -0.52% |
| 11/27 | 382 | 384 | 381 | 381 | -0.26% | 900 | 21億731万 | 0% |
| 11/26 | 383 | 383 | 381 | 382 | -0.78% | 1,200 | 21億1284万 | +0.26% |
| 11/25 | 385 | 385 | 384 | 385 | +0.52% | 5,700 | 21億2943万 | +1.05% |
| 11/21 | 381 | 384 | 381 | 383 | +0.52% | 3,000 | 21億1837万 | +0.26% |
| 11/20 | 379 | 383 | 378 | 381 | 0% | 4,700 | 21億731万 | -0.26% |
| 11/19 | 379 | 381 | 376 | 381 | +1.06% | 1,700 | 21億731万 | -0.26% |
| 11/18 | 378 | 379 | 377 | 377 | -0.26% | 1,000 | 20億8518万 | -1.31% |
| 11/17 | 377 | 381 | 377 | 378 | -0.53% | 2,600 | 20億9072万 | -1.05% |
| 11/14 | 380 | 382 | 380 | 380 | -0.52% | 900 | 21億178万 | -0.78% |
| 11/13 | 380 | 382 | 380 | 382 | +0.53% | 7,200 | 21億1284万 | -0.26% |
| 11/12 | 378 | 381 | 378 | 380 | +0.53% | 4,300 | 21億178万 | -0.78% |
| 11/11 | 376 | 380 | 376 | 378 | +0.27% | 2,000 | 20億9072万 | -1.56% |
| 11/10 | 376 | 379 | 376 | 377 | 0% | 7,600 | 20億8518万 | -1.82% |
| 11/07 | （IR情報）15:30 補欠監査役選任決議の効力取り消しのお知らせ |
| 11/07 | （IR情報）15:30 特別利益(固定資産売却益)の計上に関するお知らせ |
| 11/07 | （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) |
| 11/07 | 381 | 382 | 377 | 377 | -0.79% | 2,400 | 20億8518万 | -1.82% |
| 11/06 | 377 | 380 | 377 | 380 | +0.8% | 6,600 | 21億178万 | -1.3% |
| 11/05 | 377 | 379 | 377 | 377 | -0.53% | 2,400 | 20億8518万 | -2.08% |
| 11/04 | 381 | 381 | 379 | 379 | -0.52% | 2,900 | 20億9625万 | -1.81% |
| 10/31 | 381 | 386 | 381 | 381 | -0.52% | 2,600 | 21億731万 | -1.3% |
| 10/30 | 386 | 386 | 383 | 383 | -1.54% | 2,900 | 21億1837万 | -1.03% |
| 10/29 | 385 | 394 | 384 | 389 | +1.04% | 10,000 | 21億5156万 | +0.52% |
| 10/28 | 385 | 386 | 385 | 385 | 0% | 500 | 21億2943万 | -0.52% |
| 10/27 | 385 | 387 | 385 | 385 | -0.52% | 1,200 | 21億2943万 | -0.52% |
| 10/24 | 392 | 392 | 387 | 387 | +0.52% | 4,700 | 21億4049万 | 0% |
| 10/23 | 380 | 386 | 380 | 385 | +1.32% | 2,800 | 21億2943万 | -0.52% |
| 10/22 | 384 | 384 | 380 | 380 | -0.52% | 5,200 | 21億178万 | -2.06% |
| 10/21 | 385 | 395 | 382 | 382 | -0.78% | 12,700 | 21億1284万 | -1.55% |
| 10/20 | 386 | 388 | 385 | 385 | -0.77% | 4,800 | 21億2943万 | -0.77% |
| 10/17 | 390 | 390 | 387 | 388 | -0.51% | 3,600 | 21億4603万 | -0.26% |
| 10/16 | 387 | 391 | 386 | 390 | +1.3% | 4,600 | 21億5709万 | +0.26% |
| 10/15 | 384 | 386 | 384 | 385 | +0.26% | 1,000 | 21億2943万 | -1.03% |
| 10/14 | 386 | 386 | 384 | 384 | -0.26% | 4,900 | 21億2390万 | -1.54% |
| 10/10 | 387 | 387 | 385 | 385 | -0.77% | 3,500 | 21億2943万 | -1.28% |
| 10/09 | 386 | 389 | 386 | 388 | +0.52% | 800 | 21億4603万 | -0.51% |
| 10/08 | 386 | 390 | 386 | 386 | +0.26% | 6,500 | 21億3496万 | -1.03% |
| 10/07 | 386 | 387 | 385 | 385 | -0.52% | 2,100 | 21億2943万 | -1.53% |
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。
