| 2026 |
| 04/01 | 547 | 561 | 544 | 561 | +4.47% | 21,200 | 50億4209万 | -11.79% |
| 03/31 | 531 | 547 | 520 | 537 | +0.37% | 32,700 | 48億2639万 | -16.49% |
| 03/30 | 558 | 560 | 533 | 535 | -8.23% | 34,800 | 48億841万 | -17.82% |
| 03/27 | 565 | 583 | 563 | 583 | +1.57% | 29,000 | 52億3982万 | -11.67% |
| 03/26 | 592 | 592 | 567 | 574 | -1.37% | 30,500 | 51億5893万 | -13.94% |
| 03/25 | 572 | 589 | 572 | 582 | +1.39% | 15,300 | 52億3084万 | -13.39% |
| 03/24 | 571 | 575 | 556 | 574 | +2.14% | 59,800 | 51億5893万 | -15.21% |
| 03/23 | 580 | 580 | 553 | 562 | -5.55% | 59,300 | 50億5108万 | -17.6% |
| 03/19 | 631 | 638 | 595 | 595 | -7.89% | 61,400 | 53億4768万 | -13.64% |
| 03/18 | 633 | 650 | 633 | 646 | +0.62% | 25,700 | 58億605万 | -7.18% |
| 03/17 | 651 | 672 | 640 | 642 | -0.77% | 23,300 | 57億7010万 | -8.29% |
| 03/16 | 642 | 655 | 638 | 647 | +0.47% | 16,800 | 58億1504万 | -7.57% |
| 03/13 | 635 | 646 | 622 | 644 | -0.16% | 32,200 | 57億8807万 | -8% |
| 03/12 | 663 | 663 | 636 | 645 | -2.86% | 32,400 | 57億9706万 | -7.73% |
| 03/11 | 667 | 681 | 664 | 664 | +0.61% | 32,700 | 59億6783万 | -4.87% |
| 03/10 | 652 | 665 | 652 | 660 | +4.27% | 23,400 | 59億3188万 | -5.17% |
| 03/09 | 628 | 638 | 611 | 633 | -3.8% | 63,800 | 56億8921万 | -8.66% |
| 03/06 | 674 | 674 | 651 | 658 | -2.81% | 32,400 | 59億1390万 | -4.78% |
| 03/05 | 668 | 688 | 663 | 677 | +6.61% | 55,600 | 60億8467万 | -1.6% |
| 03/04 | 662 | 681 | 635 | 635 | -7.84% | 141,800 | 57億718万 | -7.16% |
| 03/03 | 724 | 728 | 683 | 689 | -5.62% | 110,700 | 61億9252万 | +1.03% |
| 03/02 | 738 | 745 | 709 | 730 | -1.08% | 81,700 | 65億6102万 | +7.67% |
| 02/27 | 732 | 755 | 728 | 738 | +0.82% | 40,500 | 66億3292万 | +9.66% |
| 02/26 | 745 | 762 | 725 | 732 | -2.4% | 77,700 | 65億7899万 | +9.75% |
| 02/25 | 738 | 757 | 730 | 750 | +1.63% | 20,900 | 67億4077万 | +13.29% |
| 02/24 | 740 | 744 | 725 | 738 | -1.07% | 26,900 | 66億3292万 | +12.5% |
| 02/20 | 750 | 751 | 735 | 746 | -1.32% | 23,900 | 67億482万 | +14.59% |
| 02/19 | 756 | 759 | 732 | 756 | +1.2% | 31,600 | 67億9470万 | +17.03% |
| 02/18 | 706 | 752 | 706 | 747 | +5.96% | 62,700 | 67億1381万 | +16.72% |
| 02/17 | 727 | 729 | 705 | 705 | -2.35% | 35,400 | 63億3632万 | +11.02% |
| 02/16 | 705 | 749 | 705 | 722 | +3.14% | 82,000 | 64億8911万 | +14.42% |
| 02/13 | 722 | 735 | 680 | 700 | -4.5% | 163,000 | 62億9139万 | +11.82% |
| 02/12 | 759 | 765 | 726 | 733 | -4.68% | 90,600 | 65億8798万 | +17.85% |
| 02/10 | 785 | 800 | 725 | 769 | +3.92% | 375,000 | 69億1154万 | +24.64% |
| 02/09 | 740 | 740 | 700 | 740 | +15.63% | 432,800 | 66億5089万 | +21.51% |
| 02/06 | （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) |
| 02/06 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/06 | 641 | 642 | 620 | 640 | -0.47% | 74,600 | 57億5212万 | +6.14% |
| 02/05 | 629 | 649 | 626 | 643 | +2.23% | 36,900 | 57億7909万 | +7.17% |
| 02/04 | 624 | 629 | 615 | 629 | +1.29% | 12,800 | 56億5326万 | +5.36% |
| 02/03 | 619 | 631 | 602 | 621 | +1.47% | 49,300 | 55億8136万 | +4.37% |
| 02/02 | 593 | 614 | 581 | 612 | +3.2% | 55,700 | 55億47万 | +3.38% |
| 01/30 | 590 | 593 | 577 | 593 | +2.24% | 15,800 | 53億2970万 | +0.51% |
| 01/29 | 571 | 596 | 566 | 580 | +1.05% | 17,200 | 52億1286万 | -1.53% |
| 01/28 | 573 | 579 | 557 | 574 | -0.86% | 32,500 | 51億5893万 | -2.38% |
| 01/27 | 578 | 582 | 571 | 579 | -0.34% | 6,400 | 52億387万 | -1.19% |
| 01/26 | 589 | 589 | 575 | 581 | -2.35% | 23,000 | 52億2185万 | -0.68% |
| 01/23 | 595 | 595 | 589 | 595 | 0% | 12,200 | 53億4768万 | +1.88% |
| 01/22 | 590 | 598 | 585 | 595 | +0.85% | 28,600 | 53億4768万 | +2.06% |
| 01/21 | 590 | 602 | 585 | 590 | -2.32% | 42,900 | 53億274万 | +1.37% |
| 01/20 | 608 | 608 | 591 | 604 | -1.15% | 23,900 | 54億2857万 | +3.96% |
| 01/19 | 615 | 616 | 603 | 611 | -0.81% | 22,500 | 54億9148万 | +5.34% |
| 01/16 | 612 | 620 | 612 | 616 | 0% | 13,000 | 55億3642万 | +6.57% |
| 01/15 | 609 | 619 | 606 | 616 | +0.82% | 24,500 | 55億3642万 | +7.13% |
| 01/14 | 617 | 618 | 610 | 611 | -0.81% | 23,700 | 54億9148万 | +6.63% |
| 01/13 | 613 | 616 | 605 | 616 | +1.65% | 13,900 | 55億3642万 | +7.88% |
| 01/09 | 600 | 610 | 600 | 606 | +0.33% | 12,000 | 54億4654万 | +6.69% |
| 01/08 | 597 | 604 | 592 | 604 | +1.68% | 24,700 | 54億2857万 | +6.71% |
| 01/07 | 598 | 598 | 585 | 594 | 0% | 14,400 | 53億3869万 | +5.32% |
| 01/06 | 595 | 599 | 587 | 594 | +1.19% | 20,200 | 53億3869万 | +5.32% |
| 01/05 | 580 | 592 | 579 | 587 | +1.21% | 30,800 | 52億7577万 | +4.26% |
| 2025 |
| 12/30 | 578 | 583 | 574 | 580 | +0.35% | 14,700 | 52億1286万 | +3.2% |
| 12/29 | 569 | 586 | 565 | 578 | +3.03% | 29,900 | 51億9489万 | +2.85% |
| 12/26 | 572 | 573 | 561 | 561 | -1.92% | 12,300 | 50億4209万 | -0.18% |
| 12/25 | 565 | 581 | 558 | 572 | +2.51% | 35,500 | 51億4096万 | +1.96% |
| 12/24 | 556 | 562 | 552 | 558 | 0% | 18,600 | 50億1513万 | -0.18% |
| 12/23 | 560 | 564 | 552 | 558 | -0.36% | 13,000 | 50億1513万 | -0.18% |
| 12/22 | 550 | 561 | 550 | 560 | +1.27% | 13,000 | 50億3311万 | +0.18% |
| 12/19 | 544 | 558 | 544 | 553 | +2.03% | 8,100 | 49億7019万 | -1.07% |
| 12/18 | 550 | 557 | 542 | 542 | -1.81% | 26,500 | 48億7133万 | -3.21% |
| 12/17 | 559 | 571 | 550 | 552 | -0.18% | 52,300 | 49億6121万 | -1.43% |
| 12/16 | 567 | 567 | 544 | 553 | -1.95% | 52,700 | 49億7019万 | -1.25% |
| 12/15 | 559 | 568 | 555 | 564 | -0.7% | 26,100 | 50億6906万 | +0.53% |
| 12/12 | 560 | 568 | 558 | 568 | +1.43% | 24,100 | 51億501万 | +1.43% |
| 12/11 | 570 | 573 | 559 | 560 | -3.28% | 21,800 | 50億3311万 | +0.18% |
| 12/10 | 568 | 582 | 562 | 579 | +3.58% | 26,200 | 52億387万 | +4.51% |
| 12/09 | 565 | 570 | 556 | 559 | -0.36% | 12,400 | 50億2412万 | +1.82% |
| 12/08 | 556 | 568 | 555 | 561 | +1.08% | 20,000 | 50億4209万 | +3.13% |
| 12/05 | 555 | 568 | 540 | 555 | 0% | 40,900 | 49億8817万 | +2.78% |
| 12/04 | 551 | 562 | 546 | 555 | +1.09% | 49,600 | 49億8817万 | +3.74% |
| 12/03 | 552 | 552 | 539 | 549 | -1.44% | 36,900 | 49億3424万 | +3.39% |
| 12/02 | 562 | 563 | 549 | 557 | -0.71% | 9,600 | 50億614万 | +5.69% |
| 12/01 | 573 | 573 | 532 | 561 | -2.09% | 80,700 | 50億4209万 | +7.68% |
| 11/28 | 599 | 632 | 569 | 573 | +0.7% | 145,400 | 51億4995万 | +11.26% |
| 11/27 | 570 | 578 | 564 | 569 | -0.18% | 16,000 | 51億1400万 | +12.01% |
| 11/26 | 582 | 586 | 564 | 570 | -3.23% | 61,400 | 51億2298万 | +13.77% |
| 11/25 | 574 | 618 | 573 | 589 | +3.33% | 109,200 | 52億9375万 | +19.23% |
| 11/21 | 517 | 570 | 516 | 570 | +8.16% | 79,100 | 51億2298万 | +17.28% |
| 11/20 | 547 | 561 | 521 | 527 | -3.3% | 41,000 | 47億3651万 | +9.79% |
| 11/19 | 559 | 559 | 540 | 545 | -1.62% | 30,100 | 48億9829万 | +14.74% |
| 11/18 | 564 | 565 | 548 | 554 | -1.42% | 42,100 | 49億7918万 | +18.12% |
| 11/17 | 559 | 566 | 535 | 562 | +0.54% | 43,800 | 50億5108万 | +21.38% |
| 11/14 | 553 | 580 | 539 | 559 | +0.36% | 41,500 | 50億2412万 | +22.32% |
| 11/13 | 549 | 571 | 543 | 557 | +0.54% | 35,500 | 50億614万 | +23.5% |
| 11/12 | 548 | 568 | 542 | 554 | -0.72% | 79,800 | 49億7918万 | +24.49% |
| 11/11 | 567 | 588 | 547 | 558 | -2.45% | 102,000 | 50億1513万 | +27.11% |
| 11/10 | 549 | 600 | 549 | 572 | +4.76% | 220,400 | 51億4096万 | +32.1% |
| 11/07 | 553 | 566 | 509 | 546 | +3.41% | 544,900 | 49億728万 | +28.17% |
| 11/06 | （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) |
| 11/06 | 504 | 528 | 484 | 528 | +17.86% | 391,000 | 47億4550万 | +25.71% |
| 11/05 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/05 | 446 | 454 | 425 | 448 | +2.05% | 28,100 | 40億2648万 | +7.95% |
| 11/04 | 443 | 447 | 436 | 439 | -2.44% | 22,900 | 39億4560万 | +6.04% |
| 10/31 | 456 | 457 | 442 | 450 | -1.1% | 24,500 | 40億4446万 | +9.22% |
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。
