| 2026 |
| 03/06 | 404 | 406 | 404 | 406 | +1.25% | 5,700 | 56億8400万 | +0.5% |
| 03/05 | 407 | 407 | 400 | 401 | +0.5% | 12,100 | 56億1400万 | -0.74% |
| 03/04 | 404 | 404 | 397 | 399 | -1.48% | 20,300 | 55億8600万 | -1.24% |
| 03/03 | 406 | 409 | 400 | 405 | -0.25% | 8,500 | 56億7000万 | +0.25% |
| 03/02 | 407 | 407 | 402 | 406 | -0.25% | 6,500 | 56億8400万 | +0.25% |
| 02/27 | 402 | 408 | 402 | 407 | +1.75% | 8,800 | 56億9800万 | +0.49% |
| 02/26 | 408 | 408 | 399 | 400 | -1.96% | 25,600 | 56億 | -1.23% |
| 02/25 | 409 | 409 | 406 | 408 | -0.24% | 3,300 | 57億1200万 | +0.74% |
| 02/24 | 406 | 410 | 403 | 409 | +0.74% | 19,000 | 57億2600万 | +0.99% |
| 02/20 | 403 | 406 | 403 | 406 | +0.74% | 5,500 | 56億8400万 | +0.25% |
| 02/19 | 407 | 407 | 403 | 403 | -0.74% | 5,200 | 56億4200万 | -0.49% |
| 02/18 | 402 | 406 | 402 | 406 | -0.25% | 13,700 | 56億8400万 | +0.25% |
| 02/17 | 407 | 407 | 403 | 407 | 0% | 12,000 | 56億9800万 | +0.49% |
| 02/16 | 408 | 408 | 404 | 407 | 0% | 10,500 | 56億9800万 | +0.49% |
| 02/13 | 405 | 407 | 404 | 407 | +0.49% | 4,700 | 56億9800万 | +0.49% |
| 02/12 | 400 | 405 | 399 | 405 | +1% | 15,800 | 56億7000万 | 0% |
| 02/10 | 402 | 402 | 400 | 401 | +0.25% | 3,300 | 56億1400万 | -0.99% |
| 02/09 | 402 | 402 | 400 | 400 | -0.25% | 7,400 | 56億 | -1.23% |
| 02/06 | 402 | 402 | 401 | 401 | 0% | 5,700 | 56億1400万 | -0.99% |
| 02/05 | 402 | 404 | 401 | 401 | +0.25% | 19,000 | 56億1400万 | -0.99% |
| 02/04 | 402 | 403 | 400 | 400 | -0.5% | 4,000 | 56億 | -1.23% |
| 02/03 | 405 | 405 | 400 | 402 | -0.25% | 9,300 | 56億2800万 | -0.74% |
| 02/02 | 409 | 409 | 403 | 403 | -1.71% | 7,600 | 56億4200万 | -0.25% |
| 01/30 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 403 | 410 | 403 | 410 | +1.74% | 8,100 | 57億4000万 | +1.49% |
| 01/29 | 405 | 405 | 402 | 403 | -0.25% | 4,500 | 56億4200万 | -0.25% |
| 01/28 | 403 | 404 | 401 | 404 | +0.25% | 5,000 | 56億5600万 | +0.25% |
| 01/27 | 401 | 404 | 401 | 403 | -0.98% | 7,800 | 56億4200万 | 0% |
| 01/26 | 407 | 410 | 407 | 407 | -0.73% | 4,800 | 56億9800万 | +0.74% |
| 01/23 | 410 | 410 | 408 | 410 | +0.74% | 5,100 | 57億4000万 | +1.49% |
| 01/22 | 408 | 410 | 406 | 407 | +0.25% | 7,700 | 56億9800万 | +0.74% |
| 01/21 | 408 | 409 | 406 | 406 | -0.98% | 6,200 | 56億8400万 | +0.5% |
| 01/20 | 408 | 410 | 408 | 410 | +0.74% | 5,800 | 57億4000万 | +1.74% |
| 01/19 | 408 | 410 | 407 | 407 | 0% | 10,400 | 56億9800万 | +0.99% |
| 01/16 | 406 | 407 | 404 | 407 | +0.25% | 6,800 | 56億9800万 | +1.24% |
| 01/15 | 404 | 407 | 404 | 406 | +0.5% | 6,700 | 56億8400万 | +1% |
| 01/14 | 403 | 405 | 402 | 404 | +0.25% | 2,900 | 56億5600万 | +0.75% |
| 01/13 | 410 | 410 | 401 | 403 | -1.23% | 18,800 | 56億4200万 | +0.5% |
| 01/09 | 405 | 408 | 403 | 408 | +0.99% | 5,200 | 57億1200万 | +1.75% |
| 01/08 | 403 | 405 | 401 | 404 | +0.25% | 3,500 | 56億5600万 | +0.75% |
| 01/07 | 402 | 405 | 402 | 403 | -0.98% | 4,300 | 56億4200万 | +0.75% |
| 01/06 | 408 | 408 | 406 | 407 | +0.25% | 6,100 | 56億9800万 | +1.75% |
| 01/05 | 404 | 407 | 404 | 406 | +1% | 7,200 | 56億8400万 | +1.5% |
| 2025 |
| 12/30 | 405 | 405 | 400 | 402 | +0.5% | 8,700 | 56億2800万 | +0.5% |
| 12/29 | 398 | 400 | 395 | 400 | +0.5% | 14,500 | 56億 | +0.25% |
| 12/26 | 397 | 398 | 396 | 398 | +0.25% | 4,500 | 55億7200万 | -0.25% |
| 12/25 | 396 | 398 | 395 | 397 | +0.25% | 7,400 | 55億5800万 | -0.25% |
| 12/24 | 396 | 397 | 395 | 396 | +0.25% | 2,600 | 55億4400万 | -0.5% |
| 12/23 | 396 | 398 | 395 | 395 | -0.75% | 5,200 | 55億3000万 | -0.5% |
| 12/22 | 394 | 398 | 394 | 398 | +1.02% | 5,100 | 55億7200万 | +0.25% |
| 12/19 | 409 | 409 | 392 | 394 | -2.48% | 40,800 | 55億1600万 | -0.51% |
| 12/18 | 412 | 412 | 404 | 404 | -2.42% | 26,100 | 56億5600万 | +2.02% |
| 12/17 | 412 | 414 | 412 | 414 | +0.49% | 7,400 | 57億9600万 | +4.55% |
| 12/16 | 412 | 413 | 411 | 412 | 0% | 14,900 | 57億6800万 | +4.3% |
| 12/15 | 404 | 412 | 404 | 412 | +1.98% | 31,700 | 57億6800万 | +4.57% |
| 12/12 | 396 | 409 | 396 | 404 | +2.28% | 15,400 | 56億5600万 | +2.8% |
| 12/11 | 394 | 395 | 394 | 395 | +0.25% | 2,800 | 55億3000万 | +0.51% |
| 12/10 | 395 | 396 | 394 | 394 | 0% | 4,200 | 55億1600万 | +0.25% |
| 12/09 | 396 | 397 | 393 | 394 | -0.51% | 5,400 | 55億1600万 | +0.51% |
| 12/08 | 397 | 399 | 394 | 396 | -0.25% | 5,200 | 55億4400万 | +1.02% |
| 12/05 | 396 | 397 | 394 | 397 | +0.51% | 4,500 | 55億5800万 | +1.28% |
| 12/04 | 397 | 399 | 395 | 395 | -0.5% | 4,200 | 55億3000万 | +0.77% |
| 12/03 | 399 | 401 | 397 | 397 | -0.5% | 2,000 | 55億5800万 | +1.02% |
| 12/02 | 399 | 403 | 395 | 399 | 0% | 7,100 | 55億8600万 | +1.53% |
| 12/01 | 411 | 411 | 399 | 399 | -1.97% | 6,600 | 55億8600万 | +1.53% |
| 11/28 | 399 | 411 | 399 | 407 | +2.52% | 18,500 | 56億9800万 | +3.3% |
| 11/27 | 396 | 401 | 393 | 397 | +0.76% | 13,400 | 55億5800万 | +0.76% |
| 11/26 | 393 | 399 | 391 | 394 | 0% | 8,300 | 55億1600万 | 0% |
| 11/25 | 394 | 395 | 389 | 394 | +0.77% | 8,800 | 55億1600万 | 0% |
| 11/21 | 384 | 391 | 379 | 391 | +1.56% | 12,700 | 54億7400万 | -0.76% |
| 11/20 | 380 | 387 | 380 | 385 | +1.32% | 8,400 | 53億9000万 | -2.53% |
| 11/19 | 383 | 385 | 380 | 380 | -0.52% | 15,400 | 53億2000万 | -3.8% |
| 11/18 | 389 | 389 | 380 | 382 | -1.8% | 31,000 | 53億4800万 | -3.54% |
| 11/17 | 388 | 391 | 387 | 389 | +0.52% | 11,500 | 54億4600万 | -2.26% |
| 11/14 | 390 | 391 | 387 | 387 | -1.28% | 10,000 | 54億1800万 | -3.01% |
| 11/13 | 393 | 394 | 390 | 392 | +0.26% | 2,900 | 54億8800万 | -2% |
| 11/12 | 389 | 394 | 388 | 391 | 0% | 10,900 | 54億7400万 | -2.49% |
| 11/11 | 396 | 396 | 391 | 391 | -1.26% | 6,300 | 54億7400万 | -2.74% |
| 11/10 | 388 | 396 | 388 | 396 | +2.33% | 5,700 | 55億4400万 | -1.98% |
| 11/07 | 397 | 397 | 387 | 387 | -2.52% | 9,100 | 54億1800万 | -4.21% |
| 11/06 | 387 | 398 | 387 | 397 | +2.85% | 14,800 | 55億5800万 | -1.98% |
| 11/05 | 383 | 391 | 381 | 386 | +0.78% | 17,100 | 54億400万 | -5.16% |
| 11/04 | 389 | 396 | 382 | 383 | -0.52% | 33,200 | 53億6200万 | -6.13% |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/31 | （IR情報）13:00 業績予想の修正に関するお知らせ |
| 10/31 | 403 | 403 | 384 | 385 | -3.99% | 44,100 | 53億9000万 | -6.33% |
| 10/30 | 400 | 407 | 395 | 401 | +0.25% | 16,900 | 56億1400万 | -3.14% |
| 10/29 | 406 | 406 | 400 | 400 | -1.23% | 17,400 | 56億 | -3.85% |
| 10/28 | 411 | 412 | 405 | 405 | -1.46% | 10,500 | 56億7000万 | -3.11% |
| 10/27 | 413 | 415 | 409 | 411 | +1.23% | 16,700 | 57億5400万 | -2.38% |
| 10/24 | 407 | 407 | 404 | 406 | -0.25% | 7,300 | 56億8400万 | -4.02% |
| 10/23 | 406 | 409 | 406 | 407 | 0% | 6,400 | 56億9800万 | -4.24% |
| 10/22 | 403 | 407 | 400 | 407 | +0.99% | 16,900 | 56億9800万 | -4.68% |
| 10/21 | 403 | 405 | 399 | 403 | +0.5% | 15,300 | 56億4200万 | -6.28% |
| 10/20 | 398 | 405 | 398 | 401 | +0.5% | 23,300 | 56億1400万 | -7.18% |
| 10/17 | 397 | 408 | 394 | 399 | 0% | 41,500 | 55億8600万 | -8.06% |
| 10/16 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 10/16 | 403 | 410 | 388 | 399 | -0.75% | 76,600 | 55億8600万 | -8.49% |
| 10/15 | 402 | 414 | 402 | 402 | +0.25% | 20,100 | 56億2800万 | -8.22% |
| 10/14 | 411 | 414 | 400 | 401 | -3.14% | 37,300 | 56億1400万 | -9.07% |
| 10/10 | 417 | 426 | 414 | 414 | -0.72% | 40,000 | 57億9600万 | -6.33% |
| 10/09 | 424 | 424 | 417 | 417 | -0.24% | 11,100 | 58億3800万 | -6.08% |
| 10/08 | 419 | 425 | 416 | 418 | -0.24% | 33,000 | 58億5200万 | -6.07% |
| 10/07 | 426 | 426 | 417 | 419 | -1.41% | 30,300 | 58億6600万 | -6.05% |
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。
