| 2026 |
| 03/09 | 265 | 276 | 256 | 271 | -3.21% | 312,100 | 56億9002万 | -14.24% |
| 03/06 | 270 | 282 | 269 | 280 | +2.56% | 116,100 | 58億7899万 | -11.95% |
| 03/05 | 273 | 283 | 271 | 273 | +3.02% | 183,900 | 57億3201万 | -14.95% |
| 03/04 | 272 | 272 | 251 | 265 | -5.02% | 141,300 | 55億6404万 | -18.21% |
| 03/03 | 290 | 292 | 277 | 279 | -4.12% | 99,000 | 58億5799万 | -14.68% |
| 03/02 | 297 | 297 | 287 | 291 | -2.68% | 52,800 | 61億995万 | -11.82% |
| 02/27 | 286 | 299 | 284 | 299 | +1.7% | 79,600 | 62億7792万 | -10.21% |
| 02/26 | 276 | 295 | 270 | 294 | +5.76% | 139,700 | 61億7294万 | -12.24% |
| 02/25 | 290 | 290 | 276 | 278 | -5.12% | 297,000 | 58億3699万 | -17.75% |
| 02/24 | 323 | 323 | 292 | 293 | -10.4% | 244,100 | 61億5194万 | -14.08% |
| 02/20 | 332 | 339 | 321 | 327 | -2.97% | 89,100 | 68億6582万 | -4.94% |
| 02/19 | 339 | 339 | 326 | 337 | +0.6% | 66,200 | 70億7578万 | -2.32% |
| 02/18 | 327 | 341 | 326 | 335 | +2.13% | 81,200 | 70億3379万 | -3.18% |
| 02/17 | 340 | 340 | 322 | 328 | -3.24% | 85,900 | 68億8681万 | -5.48% |
| 02/16 | 323 | 339 | 304 | 339 | +3.04% | 493,900 | 71億1777万 | -2.87% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （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) |
| 02/13 | 338 | 340 | 328 | 329 | -3.52% | 90,700 | 69億781万 | -6% |
| 02/12 | 340 | 342 | 338 | 341 | +0.29% | 15,000 | 71億5977万 | -2.85% |
| 02/10 | 342 | 343 | 334 | 340 | -0.58% | 31,000 | 71億3877万 | -3.41% |
| 02/09 | 356 | 356 | 336 | 342 | +0.59% | 74,800 | 71億8076万 | -3.12% |
| 02/06 | 343 | 346 | 339 | 340 | -2.58% | 25,300 | 71億3877万 | -3.68% |
| 02/05 | 342 | 350 | 341 | 349 | +1.75% | 18,700 | 73億2774万 | -1.41% |
| 02/04 | 340 | 350 | 335 | 343 | +0.88% | 50,100 | 72億176万 | -3.38% |
| 02/03 | 347 | 347 | 340 | 340 | +0.29% | 16,000 | 71億3877万 | -4.76% |
| 02/02 | 334 | 342 | 331 | 339 | +0.59% | 168,500 | 71億1777万 | -5.31% |
| 01/30 | 344 | 344 | 335 | 337 | 0% | 30,600 | 70億7578万 | -6.39% |
| 01/29 | 351 | 351 | 337 | 337 | -3.16% | 56,700 | 70億7578万 | -6.65% |
| 01/28 | 352 | 352 | 348 | 348 | -0.85% | 16,000 | 73億674万 | -4.13% |
| 01/27 | 344 | 354 | 342 | 351 | +2.63% | 25,700 | 73億6973万 | -3.57% |
| 01/26 | 353 | 354 | 342 | 342 | -4.74% | 55,800 | 71億8076万 | -6.3% |
| 01/23 | 355 | 361 | 350 | 359 | +1.7% | 46,400 | 75億3770万 | -1.91% |
| 01/22 | 351 | 356 | 351 | 353 | 0% | 21,400 | 74億1172万 | -3.55% |
| 01/21 | 347 | 360 | 342 | 353 | -4.85% | 245,100 | 74億1172万 | -3.55% |
| 01/20 | 366 | 372 | 363 | 371 | +1.92% | 38,000 | 77億8966万 | +1.37% |
| 01/19 | 362 | 366 | 355 | 364 | +1.11% | 29,300 | 76億4268万 | -0.27% |
| 01/16 | 360 | 361 | 353 | 360 | +0.56% | 23,900 | 75億5870万 | -1.1% |
| 01/15 | 353 | 361 | 353 | 358 | +1.13% | 56,900 | 75億1671万 | -1.38% |
| 01/14 | 365 | 367 | 354 | 354 | -3.28% | 65,800 | 74億3272万 | -2.21% |
| 01/13 | 377 | 377 | 365 | 366 | -0.81% | 35,100 | 76億8468万 | +1.39% |
| 01/09 | 368 | 370 | 365 | 369 | +0.54% | 27,400 | 77億4767万 | +2.79% |
| 01/08 | 361 | 368 | 361 | 367 | +1.66% | 33,700 | 77億567万 | +2.8% |
| 01/07 | 354 | 365 | 353 | 361 | +1.69% | 42,800 | 75億7970万 | +1.4% |
| 01/06 | 356 | 365 | 355 | 355 | -0.28% | 56,000 | 74億5372万 | 0% |
| 01/05 | 360 | 361 | 353 | 356 | 0% | 131,100 | 74億7471万 | +0.28% |
| 2025 |
| 12/30 | 367 | 371 | 354 | 356 | -4.3% | 83,500 | 74億7471万 | +0.28% |
| 12/29 | 376 | 376 | 368 | 372 | -0.27% | 33,500 | 78億1066万 | +5.08% |
| 12/26 | 372 | 379 | 372 | 373 | -1.06% | 34,700 | 78億3165万 | +5.67% |
| 12/25 | 376 | 378 | 374 | 377 | -0.53% | 33,700 | 79億1564万 | +7.41% |
| 12/24 | 384 | 389 | 370 | 379 | +0.53% | 188,300 | 79億5763万 | +8.6% |
| 12/23 | 371 | 389 | 371 | 377 | +1.34% | 80,300 | 79億1564万 | +8.96% |
| 12/22 | 370 | 373 | 364 | 372 | -0.27% | 64,400 | 78億1066万 | +8.14% |
| 12/19 | 377 | 377 | 363 | 373 | +0.27% | 67,700 | 78億3165万 | +9.06% |
| 12/18 | 375 | 379 | 367 | 372 | -2.87% | 128,300 | 78億1066万 | +9.41% |
| 12/17 | 366 | 383 | 363 | 383 | +4.64% | 196,100 | 80億4162万 | +13.31% |
| 12/16 | 360 | 366 | 353 | 366 | +2.52% | 120,600 | 76億8468万 | +9.25% |
| 12/15 | 361 | 361 | 356 | 357 | -1.11% | 51,800 | 74億9571万 | +7.53% |
| 12/12 | 350 | 362 | 350 | 361 | +2.85% | 116,400 | 75億7970万 | +9.39% |
| 12/11 | 336 | 351 | 334 | 351 | +3.85% | 97,500 | 73億6973万 | +7.01% |
| 12/10 | 336 | 343 | 331 | 338 | +0.6% | 50,100 | 70億9678万 | +3.36% |
| 12/09 | 344 | 344 | 335 | 336 | -2.61% | 50,700 | 70億5479万 | +3.38% |
| 12/08 | 327 | 345 | 324 | 345 | +5.83% | 79,100 | 72億4375万 | +6.15% |
| 12/05 | 325 | 328 | 319 | 326 | +0.31% | 39,400 | 68億4482万 | +0.93% |
| 12/04 | 324 | 328 | 321 | 325 | +0.31% | 38,200 | 68億2383万 | +0.62% |
| 12/03 | 332 | 333 | 324 | 324 | -2.41% | 60,400 | 68億283万 | +0.31% |
| 12/02 | 330 | 336 | 327 | 332 | +0.61% | 61,600 | 69億7080万 | +3.11% |
| 12/01 | 344 | 346 | 327 | 330 | -3.51% | 142,800 | 69億2881万 | +2.48% |
| 11/28 | 354 | 354 | 342 | 342 | -2.29% | 140,800 | 71億8076万 | +6.54% |
| 11/27 | 351 | 351 | 332 | 350 | -2.51% | 378,200 | 73億4874万 | +9.03% |
| 11/26 | （IR情報）10:30 (数値データ追加)「特別利益の計上及び業績予想の上方修正に関するお知らせ」におけるXBMLデータ追加について |
| 11/26 | 356 | 364 | 343 | 359 | +7.16% | 1,119,700 | 75億3770万 | +11.84% |
| 11/25 | （IR情報）17:00 特別利益の計上及び業績予想の上方修正に関するお知らせ |
| 11/25 | 345 | 349 | 335 | 335 | -1.18% | 101,200 | 70億3379万 | +5.02% |
| 11/21 | 335 | 344 | 329 | 339 | +1.8% | 159,700 | 71億1777万 | +6.27% |
| 11/20 | 324 | 334 | 324 | 333 | +3.1% | 90,100 | 69億9180万 | +4.39% |
| 11/19 | 316 | 334 | 315 | 323 | +3.53% | 111,700 | 67億8183万 | +1.57% |
| 11/18 | 320 | 320 | 310 | 312 | -2.8% | 116,800 | 65億5087万 | -1.89% |
| 11/17 | 323 | 323 | 314 | 321 | -0.93% | 104,000 | 67億3984万 | +0.63% |
| 11/14 | 333 | 336 | 313 | 324 | +4.85% | 226,300 | 68億283万 | +1.57% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 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 | 319 | 321 | 309 | 309 | -4.04% | 84,100 | 64億8788万 | -3.13% |
| 11/12 | 304 | 322 | 302 | 322 | +5.57% | 80,100 | 67億6084万 | +0.63% |
| 11/11 | 312 | 312 | 290 | 305 | -1.29% | 323,300 | 64億390万 | -5.28% |
| 11/10 | 308 | 310 | 304 | 309 | +0.98% | 29,300 | 64億8788万 | -4.63% |
| 11/07 | 310 | 313 | 305 | 306 | -1.61% | 49,800 | 64億2489万 | -5.85% |
| 11/06 | 312 | 317 | 310 | 311 | +0.32% | 24,100 | 65億2988万 | -4.6% |
| 11/05 | 305 | 313 | 299 | 310 | +4.03% | 102,900 | 65億888万 | -5.2% |
| 11/04 | 323 | 325 | 298 | 298 | -8.02% | 295,700 | 62億5692万 | -8.87% |
| 10/31 | 315 | 325 | 314 | 324 | +2.53% | 51,900 | 68億283万 | -1.22% |
| 10/30 | 316 | 322 | 315 | 316 | -0.94% | 64,500 | 66億3486万 | -3.36% |
| 10/29 | 313 | 322 | 310 | 319 | +1.92% | 69,200 | 66億9785万 | -2.45% |
| 10/28 | 321 | 321 | 313 | 313 | -1.57% | 62,700 | 65億7187万 | -4.28% |
| 10/27 | 317 | 325 | 316 | 318 | +0.63% | 77,300 | 66億7685万 | -2.75% |
| 10/24 | 326 | 327 | 316 | 316 | -1.56% | 102,300 | 66億3486万 | -3.36% |
| 10/23 | 335 | 335 | 321 | 321 | -4.46% | 71,600 | 67億3984万 | -1.53% |
| 10/22 | 335 | 337 | 334 | 336 | +0.3% | 21,800 | 70億5479万 | +3.07% |
| 10/21 | 337 | 342 | 326 | 335 | +0.9% | 115,700 | 70億3379万 | +3.08% |
| 10/20 | 327 | 338 | 324 | 332 | +3.75% | 58,800 | 69億7080万 | +2.47% |
| 10/17 | 331 | 331 | 319 | 320 | -3.03% | 59,500 | 67億1884万 | -0.93% |
| 10/16 | 333 | 337 | 328 | 330 | +0.92% | 41,500 | 69億2881万 | +2.48% |
| 10/15 | 321 | 335 | 321 | 327 | +1.87% | 33,200 | 68億6582万 | +2.19% |
| 10/14 | 315 | 328 | 313 | 321 | -0.31% | 113,400 | 67億3984万 | +0.63% |
| 10/10 | 328 | 337 | 321 | 322 | -2.42% | 99,700 | 67億6084万 | +1.58% |
| 10/09 | 329 | 330 | 319 | 330 | +1.54% | 150,900 | 69億2881万 | +4.43% |
| 10/08 | 337 | 339 | 316 | 325 | -4.41% | 259,300 | 68億2383万 | +3.17% |
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。
