| 2026 |
| 03/09 | 565 | 573 | 542 | 554 | -5.3% | 18,800 | 35億1981万 | -2.12% |
| 03/06 | 584 | 585 | 576 | 585 | +0.34% | 5,600 | 37億1677万 | +3.36% |
| 03/05 | 592 | 594 | 581 | 583 | +1.92% | 19,800 | 37億406万 | +3.37% |
| 03/04 | 578 | 578 | 559 | 572 | -1.55% | 23,900 | 36億3417万 | +1.6% |
| 03/03 | 586 | 586 | 578 | 581 | +0.52% | 3,700 | 36億9135万 | +3.38% |
| 03/02 | 581 | 582 | 562 | 578 | -1.03% | 10,800 | 36億7229万 | +3.21% |
| 02/27 | 583 | 585 | 575 | 584 | +0.69% | 7,000 | 37億1041万 | +4.47% |
| 02/26 | 587 | 587 | 580 | 580 | +0.17% | 1,500 | 36億8500万 | +4.13% |
| 02/25 | 567 | 589 | 567 | 579 | +1.76% | 5,400 | 36億7864万 | +4.14% |
| 02/24 | 571 | 571 | 556 | 569 | -0.87% | 5,600 | 36億1511万 | +2.71% |
| 02/20 | 576 | 576 | 568 | 574 | -1.88% | 3,400 | 36億4688万 | +3.8% |
| 02/19 | 590 | 594 | 570 | 585 | +0.86% | 14,100 | 37億1677万 | +5.98% |
| 02/18 | 597 | 597 | 576 | 580 | -2.85% | 14,700 | 36億8500万 | +5.26% |
| 02/17 | 576 | 599 | 572 | 597 | +3.83% | 23,800 | 37億9301万 | +8.74% |
| 02/16 | 574 | 584 | 574 | 575 | +0.88% | 12,100 | 36億5323万 | +5.12% |
| 02/13 | 580 | 598 | 568 | 570 | +3.83% | 41,900 | 36億2146万 | +4.59% |
| 02/12 | （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) |
| 02/12 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/12 | 552 | 552 | 541 | 549 | 0% | 7,600 | 34億8804万 | +0.92% |
| 02/10 | 549 | 549 | 530 | 549 | +0.18% | 9,900 | 34億8804万 | +0.92% |
| 02/09 | 547 | 550 | 544 | 548 | +0.55% | 2,400 | 34億8169万 | +0.55% |
| 02/06 | 545 | 548 | 544 | 545 | +0.18% | 4,100 | 34億6263万 | +0.18% |
| 02/05 | 548 | 548 | 541 | 544 | -0.37% | 13,800 | 34億5627万 | 0% |
| 02/04 | 541 | 548 | 541 | 546 | 0% | 5,400 | 34億6898万 | +0.55% |
| 02/03 | 544 | 548 | 539 | 546 | +1.68% | 3,400 | 34億6898万 | +0.74% |
| 02/02 | 545 | 547 | 537 | 537 | -0.92% | 2,600 | 34億1180万 | -0.74% |
| 01/30 | 540 | 542 | 539 | 542 | +0.18% | 700 | 34億4357万 | +0.37% |
| 01/29 | 548 | 548 | 537 | 541 | -1.1% | 2,000 | 34億3721万 | +0.37% |
| 01/28 | 546 | 547 | 537 | 547 | +0.18% | 3,700 | 34億7533万 | +1.67% |
| 01/27 | 548 | 548 | 545 | 546 | -0.36% | 700 | 34億6898万 | +1.68% |
| 01/26 | 548 | 548 | 545 | 548 | +0.37% | 1,200 | 34億8169万 | +2.05% |
| 01/23 | 545 | 548 | 544 | 546 | +0.37% | 5,000 | 34億6898万 | +1.87% |
| 01/22 | 536 | 544 | 536 | 544 | +0.74% | 2,700 | 34億5627万 | +1.87% |
| 01/21 | 540 | 543 | 531 | 540 | -1.1% | 2,300 | 34億3086万 | +1.12% |
| 01/20 | 545 | 547 | 545 | 546 | +0.37% | 1,200 | 34億6898万 | +2.44% |
| 01/19 | 543 | 547 | 540 | 544 | -0.73% | 3,300 | 34億5627万 | +2.26% |
| 01/16 | 546 | 548 | 540 | 548 | 0% | 3,900 | 34億8169万 | +3.2% |
| 01/15 | 541 | 548 | 540 | 548 | +1.48% | 1,400 | 34億8169万 | +3.4% |
| 01/14 | 542 | 545 | 537 | 540 | -0.18% | 6,000 | 34億3086万 | +2.08% |
| 01/13 | 552 | 552 | 534 | 541 | -0.18% | 6,400 | 34億3721万 | +2.27% |
| 01/09 | 533 | 544 | 533 | 542 | +1.5% | 2,400 | 34億4357万 | +2.65% |
| 01/08 | 541 | 541 | 529 | 534 | -2.02% | 6,800 | 33億9274万 | +1.33% |
| 01/07 | 548 | 550 | 545 | 545 | -0.37% | 1,900 | 34億6263万 | +3.42% |
| 01/06 | 561 | 561 | 546 | 547 | -2.5% | 10,600 | 34億7533万 | +4.19% |
| 01/05 | 548 | 565 | 545 | 561 | +3.31% | 32,900 | 35億6428万 | +7.06% |
| 2025 |
| 12/30 | 533 | 543 | 533 | 543 | +2.26% | 12,200 | 34億4992万 | +4.02% |
| 12/29 | 530 | 532 | 528 | 531 | +1.14% | 5,100 | 33億7368万 | +1.92% |
| 12/26 | 519 | 531 | 517 | 525 | +1.35% | 16,200 | 33億3556万 | +0.96% |
| 12/25 | 519 | 524 | 517 | 518 | +0.39% | 5,200 | 32億9108万 | -0.38% |
| 12/24 | 519 | 524 | 516 | 516 | -0.58% | 4,900 | 32億7838万 | -0.77% |
| 12/23 | 519 | 520 | 519 | 519 | -0.19% | 9,400 | 32億9744万 | -0.19% |
| 12/22 | 522 | 526 | 516 | 520 | -0.38% | 3,800 | 33億379万 | +0.19% |
| 12/19 | 521 | 522 | 520 | 522 | +0.19% | 2,900 | 33億1650万 | +0.58% |
| 12/18 | 525 | 526 | 521 | 521 | -1.51% | 1,100 | 33億1014万 | +0.39% |
| 12/17 | 520 | 529 | 520 | 529 | +1.73% | 7,100 | 33億6097万 | +1.93% |
| 12/16 | 515 | 523 | 515 | 520 | +0.58% | 5,100 | 33億379万 | +0.39% |
| 12/15 | 522 | 522 | 516 | 517 | -1.52% | 2,700 | 32億8473万 | 0% |
| 12/12 | 524 | 525 | 524 | 525 | +0.38% | 1,200 | 33億3556万 | +1.55% |
| 12/11 | 522 | 525 | 519 | 523 | +0.77% | 4,900 | 33億2285万 | +1.16% |
| 12/10 | 518 | 522 | 518 | 519 | +0.19% | 4,400 | 32億9744万 | +0.58% |
| 12/09 | 520 | 521 | 517 | 518 | -1.52% | 3,300 | 32億9108万 | +0.39% |
| 12/08 | 528 | 528 | 518 | 526 | +0.57% | 5,000 | 33億4191万 | +1.94% |
| 12/05 | 530 | 530 | 517 | 523 | -1.13% | 19,700 | 33億2285万 | +1.55% |
| 12/04 | 524 | 529 | 524 | 529 | +0.95% | 4,600 | 33億6097万 | +2.72% |
| 12/03 | 525 | 529 | 523 | 524 | -0.19% | 2,700 | 33億2920万 | +1.95% |
| 12/02 | 520 | 528 | 520 | 525 | +0.96% | 8,400 | 33億3556万 | +2.34% |
| 12/01 | 510 | 520 | 509 | 520 | +1.96% | 5,500 | 33億379万 | +1.36% |
| 11/28 | 512 | 516 | 510 | 510 | -1.35% | 11,900 | 32億4026万 | -0.39% |
| 11/27 | 518 | 518 | 515 | 517 | -0.58% | 3,100 | 32億8473万 | +0.98% |
| 11/26 | 516 | 522 | 510 | 520 | +0.97% | 8,200 | 33億379万 | +1.56% |
| 11/25 | 508 | 519 | 508 | 515 | +1.58% | 7,900 | 32億7202万 | +0.78% |
| 11/21 | 507 | 512 | 506 | 507 | -0.98% | 2,100 | 32億2120万 | -0.59% |
| 11/20 | 512 | 514 | 507 | 512 | 0% | 2,900 | 32億5296万 | +0.39% |
| 11/19 | 513 | 514 | 507 | 512 | -1.16% | 9,200 | 32億5296万 | +0.59% |
| 11/18 | 511 | 519 | 511 | 518 | +0.78% | 3,300 | 32億9108万 | +1.97% |
| 11/17 | 508 | 514 | 508 | 514 | +0.39% | 3,500 | 32億6567万 | +1.18% |
| 11/14 | 507 | 517 | 507 | 512 | -0.97% | 10,700 | 32億5296万 | +0.79% |
| 11/13 | （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) |
| 11/13 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/13 | 515 | 526 | 515 | 517 | +0.78% | 7,500 | 32億8473万 | +1.77% |
| 11/12 | 503 | 515 | 503 | 513 | +0.79% | 5,700 | 32億5932万 | +0.79% |
| 11/11 | 507 | 509 | 507 | 509 | -0.39% | 1,300 | 32億3390万 | -0.2% |
| 11/10 | 514 | 514 | 509 | 511 | -0.58% | 2,600 | 32億4661万 | +0.2% |
| 11/07 | 510 | 514 | 508 | 514 | +1.18% | 3,800 | 32億6567万 | +0.78% |
| 11/06 | 516 | 516 | 506 | 508 | 0% | 4,600 | 32億2755万 | -0.59% |
| 11/05 | 508 | 511 | 507 | 508 | -0.97% | 11,900 | 32億2755万 | -0.59% |
| 11/04 | 521 | 521 | 509 | 513 | -0.97% | 14,600 | 32億5932万 | +0.2% |
| 10/31 | 515 | 519 | 513 | 518 | +1.57% | 5,600 | 32億9108万 | +0.97% |
| 10/30 | 510 | 510 | 505 | 510 | +0.39% | 2,900 | 32億4026万 | -0.58% |
| 10/29 | 510 | 510 | 503 | 508 | -0.2% | 1,600 | 32億2755万 | -1.17% |
| 10/28 | 507 | 509 | 502 | 509 | -0.39% | 1,700 | 32億3390万 | -1.17% |
| 10/27 | 511 | 511 | 507 | 511 | -0.2% | 1,400 | 32億4661万 | -1.16% |
| 10/24 | 510 | 512 | 504 | 512 | +0.39% | 1,900 | 32億5296万 | -0.97% |
| 10/23 | 509 | 510 | 507 | 510 | +0.39% | 1,900 | 32億4026万 | -1.35% |
| 10/22 | 502 | 508 | 500 | 508 | +0.79% | 5,100 | 32億2755万 | -1.93% |
| 10/21 | 496 | 505 | 496 | 504 | +0.4% | 6,100 | 32億214万 | -2.51% |
| 10/20 | 504 | 509 | 502 | 502 | +1.21% | 2,900 | 31億8943万 | -2.71% |
| 10/17 | 500 | 500 | 496 | 496 | -0.2% | 1,300 | 31億5131万 | -3.88% |
| 10/16 | 500 | 503 | 491 | 497 | 0% | 8,400 | 31億5766万 | -3.68% |
| 10/15 | 488 | 497 | 488 | 497 | +1.64% | 1,700 | 31億5766万 | -3.68% |
| 10/14 | 481 | 493 | 480 | 489 | -2% | 10,500 | 31億683万 | -5.23% |
| 10/10 | 502 | 503 | 499 | 499 | -3.48% | 24,100 | 31億7037万 | -3.29% |
| 10/09 | 530 | 533 | 517 | 517 | -2.45% | 5,500 | 32億8473万 | +0.39% |
| 10/08 | 529 | 532 | 528 | 530 | 0% | 5,500 | 33億6733万 | +3.11% |
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。
