| 2026 |
| 06/03 | 394 | 396 | 391 | 391 | -1.26% | 4,400 | 15億9408万 | -9.91% |
| 06/02 | 397 | 405 | 396 | 396 | -3.65% | 29,200 | 16億1446万 | -9.17% |
| 06/01 | 415 | 419 | 410 | 411 | -2.84% | 24,400 | 16億7561万 | -6.16% |
| 05/29 | 436 | 436 | 422 | 423 | -1.17% | 9,300 | 17億2454万 | -3.64% |
| 05/28 | 433 | 436 | 412 | 428 | -1.15% | 15,000 | 17億4492万 | -2.73% |
| 05/27 | 440 | 440 | 431 | 433 | -1.37% | 5,500 | 17億6531万 | -1.81% |
| 05/26 | 436 | 439 | 429 | 439 | +1.15% | 5,800 | 17億8977万 | -0.45% |
| 05/25 | 435 | 449 | 434 | 434 | -0.91% | 5,000 | 17億6938万 | -1.81% |
| 05/22 | 439 | 447 | 438 | 438 | -0.9% | 2,000 | 17億8569万 | -0.9% |
| 05/21 | 429 | 442 | 429 | 442 | +3.76% | 3,300 | 18億200万 | -0.23% |
| 05/20 | 439 | 449 | 426 | 426 | -3.4% | 10,500 | 17億3677万 | -3.84% |
| 05/19 | 444 | 450 | 441 | 441 | +1.15% | 3,600 | 17億9792万 | -0.68% |
| 05/18 | 444 | 444 | 429 | 436 | -1.36% | 7,200 | 17億7754万 | -2.02% |
| 05/15 | （IR情報）15:40 代表取締役の異動に関するお知らせ |
| 05/15 | （IR情報）15:40 2026年3月期決算短信[日本基準](連結) |
| 05/15 | 451 | 456 | 428 | 442 | -1.78% | 7,700 | 18億200万 | -0.9% |
| 05/14 | 458 | 461 | 450 | 450 | -1.75% | 5,000 | 18億3461万 | +0.67% |
| 05/13 | 453 | 468 | 453 | 458 | +1.1% | 19,000 | 18億6723万 | +2.46% |
| 05/12 | 446 | 455 | 446 | 453 | +1.57% | 6,500 | 18億4685万 | +1.34% |
| 05/11 | 444 | 460 | 435 | 446 | 0% | 9,300 | 18億1831万 | -0.22% |
| 05/08 | 442 | 451 | 442 | 446 | +0.22% | 3,800 | 18億1831万 | -0.22% |
| 05/07 | 460 | 460 | 440 | 445 | +2.06% | 21,300 | 18億1423万 | -0.45% |
| 05/01 | 435 | 437 | 435 | 436 | -0.46% | 1,900 | 17億7754万 | -2.9% |
| 04/30 | 425 | 439 | 425 | 438 | +2.34% | 4,600 | 17億8569万 | -2.67% |
| 04/28 | 431 | 435 | 420 | 428 | -0.7% | 12,100 | 17億4492万 | -5.1% |
| 04/27 | 439 | 439 | 425 | 431 | -2.05% | 17,400 | 17億5715万 | -4.43% |
| 04/24 | 440 | 448 | 431 | 440 | +0.92% | 12,100 | 17億9385万 | -2.44% |
| 04/23 | 444 | 446 | 435 | 436 | -1.8% | 13,700 | 17億7754万 | -3.54% |
| 04/22 | 444 | 451 | 443 | 444 | -1.55% | 9,700 | 18億1015万 | -1.99% |
| 04/21 | 446 | 454 | 444 | 451 | +1.12% | 11,100 | 18億3869万 | -0.88% |
| 04/20 | 444 | 458 | 444 | 446 | +0.45% | 17,700 | 18億1831万 | -1.98% |
| 04/17 | 442 | 446 | 442 | 444 | -0.45% | 5,900 | 18億1015万 | -2.42% |
| 04/16 | 444 | 454 | 444 | 446 | -0.22% | 6,200 | 18億1831万 | -2.19% |
| 04/15 | 450 | 451 | 447 | 447 | -0.89% | 3,400 | 18億2238万 | -1.97% |
| 04/14 | 448 | 455 | 448 | 451 | +0.67% | 2,800 | 18億3869万 | -1.31% |
| 04/13 | 456 | 456 | 448 | 448 | -0.88% | 4,100 | 18億2646万 | -1.75% |
| 04/10 | 453 | 456 | 442 | 452 | -0.66% | 18,200 | 18億4277万 | -1.09% |
| 04/09 | 458 | 458 | 450 | 455 | -1.3% | 11,300 | 18億5500万 | -0.44% |
| 04/08 | 460 | 468 | 458 | 461 | +1.1% | 5,200 | 18億7946万 | +1.1% |
| 04/07 | 466 | 473 | 454 | 456 | -2.15% | 11,000 | 18億5908万 | 0% |
| 04/06 | 459 | 467 | 459 | 466 | +1.3% | 3,800 | 18億9985万 | +1.75% |
| 04/03 | 453 | 467 | 453 | 460 | +2.45% | 8,700 | 18億7538万 | +0.22% |
| 04/02 | 465 | 478 | 449 | 449 | -2.39% | 7,700 | 18億3054万 | -2.39% |
| 04/01 | 443 | 465 | 443 | 460 | +4.55% | 10,900 | 18億7538万 | -0.43% |
| 03/31 | 449 | 461 | 440 | 440 | -3.72% | 14,800 | 17億9385万 | -4.76% |
| 03/30 | 468 | 468 | 455 | 457 | -3.79% | 6,800 | 18億6315万 | -1.72% |
| 03/27 | 457 | 476 | 457 | 475 | +3.94% | 10,100 | 19億3654万 | +1.93% |
| 03/26 | 470 | 476 | 457 | 457 | -3.38% | 23,300 | 18億6315万 | -2.14% |
| 03/25 | 440 | 475 | 440 | 473 | +8.49% | 55,200 | 19億2838万 | +0.85% |
| 03/24 | 430 | 445 | 430 | 436 | +2.83% | 27,900 | 17億7754万 | -7.23% |
| 03/23 | 440 | 440 | 420 | 424 | -6.81% | 61,600 | 17億2861万 | -9.98% |
| 03/19 | 468 | 477 | 449 | 455 | -5.6% | 58,800 | 18億5500万 | -4.01% |
| 03/18 | 484 | 485 | 472 | 482 | -1.03% | 35,400 | 19億6508万 | +1.69% |
| 03/17 | 463 | 494 | 460 | 487 | +6.56% | 151,800 | 19億8546万 | +2.74% |
| 03/17 | （空売り報告）Barclays Capital Securities Ltd 14,300株（0.35%）-0.38%義務消失 |
| 03/16 | 447 | 527 | 441 | 457 | +2.24% | 1,054,400 | 18億6315万 | -3.38% |
| 03/16 | （空売り報告）Barclays Capital Securities Ltd 29,800株（0.73%）再IN |
| 03/13 | 448 | 458 | 441 | 447 | -0.22% | 11,100 | 18億2238万 | -5.5% |
| 03/12 | 468 | 468 | 448 | 448 | -3.03% | 10,500 | 18億2646万 | -5.29% |
| 03/11 | 448 | 465 | 442 | 462 | +1.54% | 34,800 | 18億8354万 | -2.53% |
| 03/10 | 458 | 458 | 452 | 455 | +2.94% | 8,300 | 18億5500万 | -3.81% |
| 03/09 | 455 | 467 | 433 | 442 | -4.54% | 34,200 | 18億200万 | -6.55% |
| 03/06 | 459 | 470 | 459 | 463 | +1.09% | 7,500 | 18億8761万 | -2.32% |
| 03/05 | 455 | 464 | 448 | 458 | +4.33% | 31,900 | 18億6723万 | -3.38% |
| 03/04 | 455 | 460 | 435 | 439 | -5.18% | 38,900 | 17億8977万 | -7.38% |
| 03/03 | 484 | 486 | 463 | 463 | -4.73% | 41,800 | 18億8761万 | -2.53% |
| 03/02 | 487 | 496 | 482 | 486 | -1.42% | 26,300 | 19億8138万 | +2.1% |
| 02/27 | 498 | 502 | 490 | 493 | -1% | 31,100 | 20億992万 | +3.79% |
| 02/26 | 491 | 498 | 488 | 498 | +2.89% | 17,700 | 20億3031万 | +5.06% |
| 02/25 | 477 | 486 | 475 | 484 | +1.47% | 9,100 | 19億7323万 | +2.33% |
| 02/24 | 488 | 488 | 471 | 477 | -3.83% | 20,300 | 19億4469万 | +0.63% |
| 02/20 | 535 | 535 | 490 | 496 | -0.2% | 67,200 | 20億2215万 | +4.42% |
| 02/19 | 499 | 500 | 495 | 497 | -1% | 11,800 | 20億2623万 | +4.63% |
| 02/18 | 505 | 507 | 499 | 502 | -0.59% | 31,200 | 20億4662万 | +5.91% |
| 02/17 | 496 | 505 | 493 | 505 | +2.23% | 36,400 | 20億5885万 | +6.54% |
| 02/16 | 481 | 494 | 470 | 494 | +5.78% | 42,200 | 20億1400万 | +4.22% |
| 02/13 | （IR情報）15:40 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 484 | 484 | 467 | 467 | -3.11% | 33,700 | 19億392万 | -1.48% |
| 02/12 | 482 | 484 | 472 | 482 | +0.84% | 28,700 | 19億6508万 | +1.47% |
| 02/10 | 467 | 480 | 460 | 478 | +3.24% | 34,500 | 19億4877万 | +0.63% |
| 02/09 | 472 | 472 | 463 | 463 | -0.64% | 14,700 | 18億8761万 | -2.53% |
| 02/06 | 468 | 474 | 456 | 466 | +0.87% | 37,200 | 18億9985万 | -2.1% |
| 02/05 | 455 | 462 | 451 | 462 | +1.54% | 5,300 | 18億8354万 | -3.14% |
| 02/04 | 465 | 465 | 454 | 455 | -0.66% | 9,900 | 18億5500万 | -4.81% |
| 02/03 | 460 | 461 | 456 | 458 | +1.33% | 10,200 | 18億6723万 | -4.38% |
| 02/02 | 457 | 472 | 452 | 452 | -1.09% | 27,600 | 18億4277万 | -5.83% |
| 01/30 | 459 | 462 | 451 | 457 | -0.44% | 17,400 | 18億6315万 | -4.79% |
| 01/29 | 447 | 459 | 436 | 459 | +2.68% | 37,500 | 18億7131万 | -4.57% |
| 01/28 | 462 | 462 | 447 | 447 | -3.46% | 31,000 | 18億2238万 | -7.26% |
| 01/27 | 471 | 471 | 458 | 463 | -1.28% | 31,200 | 18億8761万 | -4.34% |
| 01/26 | 473 | 476 | 469 | 469 | -2.09% | 20,400 | 19億1208万 | -3.1% |
| 01/23 | 471 | 484 | 466 | 479 | +2.79% | 22,500 | 19億5285万 | -1.24% |
| 01/22 | 471 | 474 | 466 | 466 | -0.21% | 30,300 | 18億9985万 | -4.12% |
| 01/21 | 480 | 487 | 467 | 467 | -4.3% | 43,100 | 19億392万 | -4.3% |
| 01/20 | 499 | 502 | 481 | 488 | -2.4% | 77,900 | 19億8954万 | -0.41% |
| 01/19 | 498 | 507 | 496 | 500 | +0.6% | 44,500 | 20億3846万 | +1.83% |
| 01/16 | 497 | 503 | 488 | 497 | -0.2% | 56,300 | 20億2623万 | +0.81% |
| 01/15 | 487 | 500 | 483 | 498 | +2.68% | 52,500 | 20億3031万 | +0.2% |
| 01/14 | 492 | 498 | 482 | 485 | -1.02% | 17,500 | 19億7731万 | -2.81% |
| 01/13 | 504 | 507 | 490 | 490 | -2.39% | 35,000 | 19億9769万 | -2.39% |
| 01/13 | （空売り報告）Citigroup Global Markets Limited 19,900株（0.48%）-0.03%義務消失 |
| 01/09 | 499 | 508 | 496 | 502 | +1.41% | 26,600 | 20億4662万 | +0.2% |
| 01/08 | 503 | 509 | 494 | 495 | -1.2% | 50,800 | 20億1808万 | -1.39% |
| 01/08 | （空売り報告）JPM Securities Japan Co Ltd. 18,300株（0.44%）-0.09%義務消失 |
| 01/07 | 485 | 507 | 484 | 501 | +2.87% | 39,300 | 20億4254万 | -0.6% |
| 01/07 | （空売り報告）JPM Securities Japan Co Ltd. 21,900株（0.53%）-0.13% |
| 01/07 | （空売り報告）Citigroup Global Markets Limited 21,200株（0.51%）-0.12% |
| 01/06 | 485 | 497 | 485 | 487 | +1.46% | 32,000 | 19億8546万 | -3.18% |
| 01/05 | 485 | 491 | 474 | 480 | -0.83% | 46,700 | 19億5692万 | -4.19% |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 27,100株（0.66%）-0.04% |
| 12/30 | （空売り報告）Citigroup Global Markets Limited 25,700株（0.63%）+0.04% |
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。
