| 2026 |
| 08/20 | 322 | 328 | 321 | 322 | 0% | 29,000 | 72億4500万 | +0.94% |
| 08/19 | 328 | 328 | 319 | 322 | -1.23% | 38,000 | 72億4500万 | +0.94% |
| 08/18 | 329 | 332 | 325 | 326 | -0.91% | 16,200 | 73億3500万 | +2.52% |
| 08/17 | 327 | 330 | 327 | 329 | +1.23% | 20,500 | 74億250万 | +3.46% |
| 08/14 | 325 | 327 | 324 | 325 | 0% | 5,100 | 73億1250万 | +2.52% |
| 08/13 | 323 | 328 | 323 | 325 | +0.31% | 14,000 | 73億1250万 | +2.52% |
| 08/12 | 324 | 326 | 323 | 324 | -0.92% | 17,900 | 72億9000万 | +2.53% |
| 08/10 | 320 | 327 | 319 | 327 | +2.83% | 36,200 | 73億5750万 | +3.48% |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 317 | 318 | 315 | 318 | +0.63% | 10,100 | 71億5500万 | +0.95% |
| 08/06 | 316 | 318 | 315 | 316 | -0.32% | 5,300 | 71億1000万 | +0.32% |
| 08/05 | 315 | 317 | 314 | 317 | +0.32% | 5,200 | 71億3250万 | +0.63% |
| 08/04 | 316 | 316 | 314 | 316 | +0.32% | 3,000 | 71億1000万 | +0.64% |
| 08/03 | 315 | 315 | 313 | 315 | -0.32% | 5,400 | 70億8750万 | +0.32% |
| 07/31 | 314 | 317 | 314 | 316 | -0.63% | 7,500 | 71億1000万 | +0.64% |
| 07/30 | 314 | 318 | 313 | 318 | +1.6% | 12,300 | 71億5500万 | +1.6% |
| 07/29 | 313 | 315 | 312 | 313 | -0.63% | 13,000 | 70億4250万 | 0% |
| 07/28 | 316 | 316 | 313 | 315 | -0.32% | 4,100 | 70億8750万 | +0.64% |
| 07/27 | 319 | 319 | 314 | 316 | -0.32% | 8,500 | 71億1000万 | +1.28% |
| 07/24 | 318 | 318 | 314 | 317 | -0.31% | 2,600 | 71億3250万 | +1.6% |
| 07/23 | 317 | 318 | 314 | 318 | +0.63% | 12,800 | 71億5500万 | +1.92% |
| 07/22 | （IR情報）16:00 連結子会社による新たな事業の開始に関するお知らせ |
| 07/22 | 316 | 316 | 314 | 316 | +0.32% | 5,800 | 71億1000万 | +1.28% |
| 07/21 | 312 | 315 | 309 | 315 | +0.32% | 13,300 | 70億8750万 | +1.29% |
| 07/17 | 317 | 317 | 311 | 314 | -0.63% | 11,100 | 70億6500万 | +0.96% |
| 07/16 | 319 | 319 | 314 | 316 | -0.63% | 11,300 | 71億1000万 | +1.61% |
| 07/15 | 319 | 319 | 316 | 318 | +0.63% | 13,500 | 71億5500万 | +2.25% |
| 07/14 | 315 | 316 | 311 | 316 | +1.28% | 7,000 | 71億1000万 | +1.61% |
| 07/13 | 314 | 316 | 311 | 312 | -0.32% | 15,500 | 70億2000万 | +0.32% |
| 07/10 | 312 | 316 | 312 | 313 | +0.64% | 7,600 | 70億4250万 | +0.64% |
| 07/09 | 313 | 313 | 310 | 311 | -0.64% | 4,700 | 69億9750万 | 0% |
| 07/08 | 311 | 314 | 310 | 313 | +0.64% | 4,700 | 70億4250万 | +0.64% |
| 07/07 | 313 | 316 | 309 | 311 | -0.32% | 17,600 | 69億9750万 | 0% |
| 07/06 | 314 | 317 | 310 | 312 | -0.64% | 25,200 | 70億2000万 | +0.32% |
| 07/03 | 312 | 314 | 310 | 314 | +0.64% | 11,200 | 70億6500万 | +0.96% |
| 07/02 | 312 | 312 | 311 | 312 | +0.32% | 11,400 | 70億2000万 | 0% |
| 07/01 | 310 | 312 | 308 | 311 | +0.97% | 26,700 | 69億9750万 | -0.32% |
| 06/30 | （IR情報）13:00 支配株主等に関する事項について |
| 06/30 | 310 | 310 | 308 | 308 | -0.32% | 13,300 | 69億3000万 | -1.28% |
| 06/29 | 308 | 309 | 308 | 309 | +0.65% | 26,200 | 69億5250万 | -1.28% |
| 06/26 | 309 | 315 | 307 | 307 | -0.65% | 11,200 | 69億750万 | -1.92% |
| 06/25 | 306 | 311 | 306 | 309 | +0.65% | 5,700 | 69億5250万 | -1.59% |
| 06/24 | 307 | 309 | 306 | 307 | 0% | 11,800 | 69億750万 | -2.23% |
| 06/23 | 310 | 310 | 307 | 307 | -0.97% | 24,600 | 69億750万 | -2.23% |
| 06/22 | 310 | 312 | 309 | 310 | -0.32% | 7,000 | 69億7500万 | -1.59% |
| 06/19 | 309 | 311 | 309 | 311 | +0.65% | 7,700 | 69億9750万 | -1.27% |
| 06/18 | 309 | 310 | 309 | 309 | 0% | 6,600 | 69億5250万 | -2.22% |
| 06/17 | 309 | 310 | 309 | 309 | -0.32% | 13,600 | 69億5250万 | -2.22% |
| 06/16 | 313 | 313 | 309 | 310 | -0.64% | 13,100 | 69億7500万 | -2.21% |
| 06/15 | 313 | 314 | 311 | 312 | +0.32% | 21,000 | 70億2000万 | -1.89% |
| 06/12 | 311 | 313 | 310 | 311 | +0.32% | 2,100 | 69億9750万 | -2.2% |
| 06/11 | 311 | 313 | 309 | 310 | -0.96% | 17,200 | 69億7500万 | -2.82% |
| 06/10 | 316 | 316 | 310 | 313 | 0% | 11,300 | 70億4250万 | -2.19% |
| 06/09 | 315 | 316 | 311 | 313 | -0.32% | 7,000 | 70億4250万 | -2.19% |
| 06/08 | 315 | 315 | 312 | 314 | 0% | 20,800 | 70億6500万 | -2.18% |
| 06/05 | 314 | 316 | 312 | 314 | -0.32% | 11,100 | 70億6500万 | -2.18% |
| 06/04 | 316 | 316 | 311 | 315 | -0.32% | 11,500 | 70億8750万 | -2.17% |
| 06/03 | 314 | 316 | 313 | 316 | +0.32% | 13,700 | 71億1000万 | -1.86% |
| 06/02 | 317 | 318 | 315 | 315 | -1.25% | 20,200 | 70億8750万 | -2.48% |
| 06/01 | 319 | 320 | 318 | 319 | 0% | 4,400 | 71億7750万 | -1.24% |
| 05/29 | 320 | 320 | 318 | 319 | 0% | 13,200 | 71億7750万 | -1.54% |
| 05/28 | 318 | 319 | 316 | 319 | 0% | 7,400 | 71億7750万 | -1.54% |
| 05/27 | 316 | 319 | 314 | 319 | +0.31% | 11,100 | 71億7750万 | -1.54% |
| 05/26 | 318 | 319 | 312 | 318 | 0% | 15,700 | 71億5500万 | -2.15% |
| 05/25 | 321 | 322 | 318 | 318 | -0.93% | 13,300 | 71億5500万 | -2.15% |
| 05/22 | 319 | 321 | 319 | 321 | 0% | 12,200 | 72億2250万 | -1.53% |
| 05/21 | 318 | 322 | 318 | 321 | +0.94% | 14,000 | 72億2250万 | -1.53% |
| 05/20 | 320 | 320 | 312 | 318 | -0.63% | 9,500 | 71億5500万 | -2.45% |
| 05/19 | 320 | 322 | 314 | 320 | +0.31% | 17,200 | 72億 | -2.14% |
| 05/18 | 328 | 328 | 318 | 319 | -2.15% | 41,000 | 71億7750万 | -2.45% |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 324 | 327 | 323 | 326 | +0.93% | 16,000 | 73億3500万 | -0.61% |
| 05/14 | 323 | 325 | 322 | 323 | -1.22% | 21,200 | 72億6750万 | -1.52% |
| 05/13 | 325 | 329 | 324 | 327 | +1.24% | 8,600 | 73億5750万 | -0.3% |
| 05/12 | 328 | 328 | 321 | 323 | -0.31% | 8,600 | 72億6750万 | -1.52% |
| 05/11 | 325 | 326 | 324 | 324 | -1.22% | 11,300 | 72億9000万 | -1.52% |
| 05/08 | 324 | 328 | 324 | 328 | -0.3% | 12,100 | 73億8000万 | -0.3% |
| 05/07 | 325 | 329 | 324 | 329 | +1.23% | 16,700 | 74億250万 | 0% |
| 05/01 | 325 | 327 | 324 | 325 | -0.61% | 12,200 | 73億1250万 | -1.52% |
| 04/30 | 325 | 327 | 324 | 327 | +0.31% | 6,000 | 73億5750万 | -1.21% |
| 04/28 | 327 | 328 | 324 | 326 | -0.31% | 17,200 | 73億3500万 | -1.51% |
| 04/27 | 327 | 328 | 326 | 327 | 0% | 10,700 | 73億5750万 | -1.51% |
| 04/24 | 327 | 328 | 326 | 327 | 0% | 7,700 | 73億5750万 | -1.51% |
| 04/23 | 328 | 329 | 327 | 327 | -0.61% | 5,700 | 73億5750万 | -1.8% |
| 04/22 | 328 | 329 | 326 | 329 | 0% | 4,400 | 74億250万 | -1.5% |
| 04/21 | 327 | 329 | 327 | 329 | +0.61% | 9,600 | 74億250万 | -1.5% |
| 04/20 | 328 | 329 | 327 | 327 | -0.61% | 7,200 | 73億5750万 | -2.1% |
| 04/17 | 329 | 329 | 328 | 329 | 0% | 4,100 | 74億250万 | -1.79% |
| 04/16 | 330 | 330 | 328 | 329 | -0.3% | 6,600 | 74億250万 | -2.08% |
| 04/15 | 333 | 333 | 330 | 330 | -0.6% | 10,100 | 74億2500万 | -1.79% |
| 04/14 | 327 | 332 | 327 | 332 | +0.3% | 7,300 | 74億7000万 | -1.48% |
| 04/13 | 331 | 331 | 326 | 331 | +0.3% | 38,300 | 74億4750万 | -1.78% |
| 04/10 | 331 | 331 | 329 | 330 | -0.3% | 9,700 | 74億2500万 | -2.37% |
| 04/09 | 330 | 331 | 329 | 331 | +0.3% | 5,400 | 74億4750万 | -2.07% |
| 04/08 | 329 | 333 | 329 | 330 | +0.3% | 21,300 | 74億2500万 | -2.65% |
| 04/07 | 327 | 329 | 326 | 329 | +0.61% | 5,500 | 74億250万 | -2.95% |
| 04/06 | 327 | 329 | 327 | 327 | 0% | 4,800 | 73億5750万 | -3.82% |
| 04/03 | 329 | 330 | 324 | 327 | -0.61% | 21,100 | 73億5750万 | -4.39% |
| 04/02 | 334 | 334 | 327 | 329 | -1.5% | 21,700 | 74億250万 | -4.08% |
| 04/01 | 329 | 334 | 329 | 334 | +1.21% | 18,100 | 75億1500万 | -2.91% |
| 03/31 | 328 | 330 | 326 | 330 | -0.6% | 6,600 | 74億2500万 | -4.35% |
| 03/30 | 320 | 335 | 320 | 332 | -4.32% | 22,500 | 74億7000万 | -4.05% |
| 03/27 | 346 | 348 | 345 | 347 | -0.57% | 11,800 | 78億750万 | 0% |
| 03/26 | 350 | 350 | 343 | 349 | +0.58% | 10,900 | 78億5250万 | +0.29% |
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。
