| 2026 |
| 03/06 | 352 | 354 | 350 | 354 | +0.28% | 2,600 | 32億486万 | -1.12% |
| 03/05 | 351 | 356 | 351 | 353 | +0.86% | 2,600 | 31億9581万 | -1.4% |
| 03/04 | 357 | 357 | 350 | 350 | -1.69% | 9,800 | 31億6865万 | -1.96% |
| 03/03 | 363 | 363 | 356 | 356 | -1.39% | 9,100 | 32億2297万 | -0.28% |
| 03/02 | 361 | 363 | 357 | 361 | -0.55% | 15,300 | 32億6824万 | +1.12% |
| 02/27 | 361 | 363 | 361 | 363 | +0.28% | 5,600 | 32億8634万 | +1.68% |
| 02/26 | 363 | 363 | 362 | 362 | -0.28% | 900 | 32億7729万 | +1.69% |
| 02/25 | 358 | 365 | 358 | 363 | +1.11% | 19,300 | 32億8634万 | +1.97% |
| 02/24 | 362 | 362 | 357 | 359 | -0.28% | 3,100 | 32億5013万 | +1.13% |
| 02/20 | 363 | 363 | 358 | 360 | -0.83% | 5,500 | 32億5918万 | +1.41% |
| 02/19 | 365 | 365 | 361 | 363 | -0.27% | 19,400 | 32億8634万 | +2.25% |
| 02/18 | 362 | 364 | 360 | 364 | +0.83% | 18,800 | 32億9540万 | +2.82% |
| 02/17 | 360 | 362 | 358 | 361 | +0.84% | 7,400 | 32億6824万 | +2.27% |
| 02/16 | 362 | 362 | 357 | 358 | -0.56% | 7,100 | 32億4108万 | +1.42% |
| 02/13 | 364 | 364 | 357 | 360 | -1.1% | 10,300 | 32億5918万 | +2.27% |
| 02/12 | 364 | 366 | 361 | 364 | +1.11% | 18,800 | 32億9540万 | +3.7% |
| 02/10 | 359 | 365 | 358 | 360 | 0% | 7,400 | 32億5918万 | +2.86% |
| 02/09 | 363 | 365 | 357 | 360 | 0% | 19,700 | 32億5918万 | +3.15% |
| 02/06 | 356 | 362 | 356 | 360 | +0.56% | 5,300 | 32億5918万 | +3.15% |
| 02/05 | 355 | 361 | 355 | 358 | +0.56% | 18,200 | 32億4108万 | +2.87% |
| 02/04 | 350 | 368 | 350 | 356 | +1.14% | 54,300 | 32億2297万 | +2.89% |
| 02/03 | 349 | 354 | 348 | 352 | +0.86% | 12,200 | 31億8676万 | +1.73% |
| 02/02 | （IR情報）15:00 法人税等調整額(損)の計上に関するお知らせ |
| 02/02 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 353 | 361 | 348 | 349 | +0.29% | 45,100 | 31億5960万 | +1.16% |
| 01/30 | 349 | 351 | 348 | 348 | -0.29% | 3,100 | 31億5054万 | +1.16% |
| 01/29 | （IR情報）15:00 インドにおける合弁会社設立に関するお知らせ |
| 01/29 | 349 | 356 | 348 | 349 | 0% | 14,200 | 31億5960万 | +1.45% |
| 01/28 | 352 | 352 | 349 | 349 | -0.29% | 7,200 | 31億5960万 | +1.75% |
| 01/27 | 350 | 353 | 350 | 350 | 0% | 4,300 | 31億6865万 | +2.34% |
| 01/26 | 350 | 351 | 350 | 350 | 0% | 5,300 | 31億6865万 | +2.34% |
| 01/23 | 351 | 353 | 350 | 350 | -0.57% | 9,600 | 31億6865万 | +2.64% |
| 01/22 | 350 | 353 | 349 | 352 | +0.57% | 13,600 | 31億8676万 | +3.23% |
| 01/21 | 349 | 351 | 348 | 350 | +0.29% | 6,400 | 31億6865万 | +2.64% |
| 01/20 | 359 | 359 | 349 | 349 | -1.97% | 13,600 | 31億5960万 | +2.65% |
| 01/19 | 356 | 358 | 350 | 356 | +1.42% | 22,100 | 32億2297万 | +4.71% |
| 01/16 | 348 | 351 | 346 | 351 | +0.86% | 5,600 | 31億7770万 | +3.24% |
| 01/15 | 346 | 348 | 341 | 348 | +0.87% | 11,600 | 31億5054万 | +2.65% |
| 01/14 | 346 | 348 | 345 | 345 | -0.29% | 2,800 | 31億2338万 | +1.77% |
| 01/13 | 345 | 350 | 343 | 346 | +0.58% | 7,400 | 31億3244万 | +2.06% |
| 01/09 | 342 | 346 | 341 | 344 | 0% | 8,200 | 31億1433万 | +1.47% |
| 01/08 | 343 | 345 | 341 | 344 | +0.29% | 3,300 | 31億1433万 | +1.47% |
| 01/07 | 343 | 347 | 339 | 343 | 0% | 18,700 | 31億528万 | +0.88% |
| 01/06 | 340 | 344 | 339 | 343 | +2.39% | 8,000 | 31億528万 | +0.88% |
| 01/05 | 337 | 339 | 334 | 335 | -0.59% | 16,200 | 30億3285万 | -1.47% |
| 2025 |
| 12/30 | 334 | 338 | 332 | 337 | +0.9% | 4,800 | 30億5096万 | -1.17% |
| 12/29 | 335 | 335 | 330 | 334 | +1.21% | 9,600 | 30億2380万 | -2.05% |
| 12/26 | 334 | 334 | 330 | 330 | -1.79% | 14,000 | 29億8758万 | -3.23% |
| 12/25 | 333 | 336 | 333 | 336 | +0.9% | 34,500 | 30億4190万 | -1.75% |
| 12/24 | 330 | 337 | 330 | 333 | +0.6% | 11,600 | 30億1474万 | -2.63% |
| 12/23 | 332 | 336 | 331 | 331 | -1.19% | 21,500 | 29億9664万 | -3.22% |
| 12/22 | 335 | 336 | 331 | 335 | +0.9% | 22,100 | 30億3285万 | -2.05% |
| 12/19 | 337 | 337 | 332 | 332 | -1.78% | 17,200 | 30億569万 | -3.21% |
| 12/18 | 336 | 338 | 334 | 338 | 0% | 16,100 | 30億6001万 | -1.46% |
| 12/17 | 339 | 339 | 329 | 338 | +0.6% | 25,200 | 30億6001万 | -1.74% |
| 12/16 | 338 | 340 | 335 | 336 | -0.88% | 13,800 | 30億4190万 | -2.33% |
| 12/15 | 342 | 343 | 338 | 339 | -1.45% | 19,200 | 30億6906万 | -1.45% |
| 12/12 | 346 | 346 | 339 | 344 | +0.29% | 11,100 | 31億1433万 | 0% |
| 12/11 | 344 | 350 | 342 | 343 | -1.15% | 12,600 | 31億528万 | -0.29% |
| 12/10 | 342 | 350 | 341 | 347 | +1.46% | 9,800 | 31億4149万 | +0.87% |
| 12/09 | 344 | 347 | 342 | 342 | 0% | 3,900 | 30億9622万 | -0.87% |
| 12/08 | 343 | 345 | 342 | 342 | -0.29% | 6,200 | 30億9622万 | -1.16% |
| 12/05 | 342 | 345 | 342 | 343 | -0.58% | 1,700 | 31億528万 | -0.87% |
| 12/04 | 338 | 350 | 338 | 345 | -0.29% | 24,600 | 31億2338万 | -0.58% |
| 12/03 | 350 | 352 | 346 | 346 | -1.42% | 4,000 | 31億3244万 | -0.57% |
| 12/02 | 355 | 355 | 350 | 351 | +0.29% | 5,100 | 31億7770万 | +0.57% |
| 12/01 | 351 | 355 | 350 | 350 | -0.28% | 3,800 | 31億6865万 | +0.29% |
| 11/28 | 346 | 352 | 346 | 351 | +1.45% | 3,600 | 31億7770万 | +0.29% |
| 11/27 | 346 | 352 | 344 | 346 | +0.29% | 6,600 | 31億3244万 | -1.14% |
| 11/26 | 345 | 346 | 343 | 345 | -0.29% | 2,900 | 31億2338万 | -1.71% |
| 11/25 | 341 | 353 | 341 | 346 | +2.06% | 8,700 | 31億3244万 | -1.42% |
| 11/21 | 340 | 345 | 338 | 339 | -0.29% | 4,000 | 30億6906万 | -3.69% |
| 11/20 | 344 | 344 | 340 | 340 | -0.58% | 12,800 | 30億7812万 | -3.41% |
| 11/19 | 346 | 347 | 341 | 342 | +0.29% | 11,400 | 30億9622万 | -3.12% |
| 11/18 | 347 | 347 | 341 | 341 | 0% | 7,000 | 30億8717万 | -3.67% |
| 11/17 | 343 | 343 | 341 | 341 | -0.58% | 6,200 | 30億8717万 | -3.94% |
| 11/14 | 344 | 344 | 335 | 343 | -0.29% | 17,300 | 31億528万 | -3.65% |
| 11/13 | 345 | 352 | 344 | 344 | -1.15% | 15,000 | 31億1433万 | -3.64% |
| 11/12 | 352 | 352 | 346 | 348 | -0.85% | 4,000 | 31億5054万 | -2.79% |
| 11/11 | 340 | 351 | 340 | 351 | +3.24% | 10,900 | 31億7770万 | -2.23% |
| 11/10 | 340 | 345 | 340 | 340 | -0.29% | 15,900 | 30億7812万 | -5.29% |
| 11/07 | 344 | 344 | 339 | 341 | -1.16% | 6,500 | 30億8717万 | -5.54% |
| 11/06 | 341 | 345 | 341 | 345 | +1.17% | 6,600 | 31億2338万 | -4.7% |
| 11/05 | 350 | 351 | 341 | 341 | -2.57% | 11,500 | 30億8717万 | -6.06% |
| 11/04 | 359 | 359 | 348 | 350 | -5.15% | 25,900 | 31億6865万 | -3.85% |
| 10/31 | （IR情報）15:00 法人税等調整額(損)の計上に関するお知らせ |
| 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〕(連結) |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異、通期連結業績予想値の修正に関するお知らせ |
| 10/31 | 364 | 370 | 361 | 369 | +1.37% | 12,400 | 33億4066万 | +1.1% |
| 10/30 | 366 | 368 | 363 | 364 | +0.28% | 20,300 | 32億9540万 | -0.27% |
| 10/29 | 369 | 369 | 363 | 363 | -0.82% | 2,800 | 32億8634万 | -0.82% |
| 10/28 | 379 | 379 | 366 | 366 | +0.83% | 22,700 | 33億1350万 | 0% |
| 10/27 | 368 | 368 | 360 | 363 | +0.55% | 11,100 | 32億8634万 | -0.82% |
| 10/24 | 361 | 361 | 360 | 361 | +0.28% | 2,400 | 32億6824万 | -1.63% |
| 10/23 | 361 | 362 | 360 | 360 | -0.28% | 2,600 | 32億5918万 | -2.17% |
| 10/22 | 361 | 362 | 361 | 361 | +0.56% | 2,800 | 32億6824万 | -1.9% |
| 10/21 | 360 | 362 | 359 | 359 | 0% | 6,900 | 32億5013万 | -2.71% |
| 10/20 | 368 | 368 | 354 | 359 | -0.28% | 9,900 | 32億5013万 | -2.71% |
| 10/17 | 355 | 360 | 355 | 360 | +0.84% | 7,400 | 32億5918万 | -2.7% |
| 10/16 | 359 | 359 | 356 | 357 | -0.28% | 13,200 | 32億3202万 | -3.77% |
| 10/15 | 359 | 360 | 357 | 358 | -0.83% | 16,500 | 32億4108万 | -3.5% |
| 10/14 | 363 | 364 | 361 | 361 | -1.1% | 5,200 | 32億6824万 | -2.96% |
| 10/10 | 366 | 367 | 364 | 365 | -0.82% | 3,500 | 33億445万 | -1.88% |
| 10/09 | 368 | 369 | 366 | 368 | -0.54% | 2,200 | 33億3161万 | -1.08% |
| 10/08 | 370 | 370 | 367 | 370 | +0.54% | 1,700 | 33億4972万 | -0.8% |
| 10/07 | 371 | 371 | 368 | 368 | -0.27% | 4,000 | 33億3161万 | -1.34% |
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。
