| 2026 |
| 03/09 | 305 | 312 | 305 | 312 | 0% | 2,100 | 11億8653万 | -1.58% |
| 03/06 | 315 | 320 | 311 | 312 | -0.95% | 1,200 | 11億8653万 | -1.58% |
| 03/05 | 300 | 315 | 300 | 315 | +5% | 4,600 | 11億9794万 | -0.63% |
| 03/04 | 310 | 315 | 298 | 300 | -1.32% | 9,000 | 11億4090万 | -5.36% |
| 03/03 | 307 | 317 | 304 | 304 | -0.98% | 6,000 | 11億5611万 | -4.4% |
| 03/02 | 311 | 316 | 307 | 307 | -2.23% | 4,000 | 11億6752万 | -3.76% |
| 02/27 | 311 | 314 | 311 | 314 | +0.32% | 2,100 | 11億9414万 | -1.57% |
| 02/26 | 315 | 317 | 309 | 313 | -1.57% | 3,800 | 11億9033万 | -1.88% |
| 02/25 | 308 | 318 | 308 | 318 | +2.58% | 2,200 | 12億935万 | -0.31% |
| 02/24 | 316 | 321 | 310 | 310 | -4.02% | 6,100 | 11億7893万 | -2.82% |
| 02/20 | 319 | 325 | 308 | 323 | +0.62% | 7,200 | 12億2836万 | +0.94% |
| 02/19 | 303 | 321 | 303 | 321 | +5.25% | 14,600 | 12億2076万 | +0.63% |
| 02/18 | 302 | 305 | 301 | 305 | +0.99% | 13,300 | 11億5991万 | -4.39% |
| 02/17 | 315 | 317 | 289 | 302 | -4.43% | 54,700 | 11億4850万 | -5.63% |
| 02/16 | 321 | 321 | 311 | 316 | -2.77% | 8,400 | 12億174万 | -1.25% |
| 02/13 | 329 | 345 | 325 | 325 | -1.22% | 6,800 | 12億3597万 | +1.56% |
| 02/12 | （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) |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/12 | 329 | 340 | 329 | 329 | -0.3% | 4,000 | 12億5118万 | +2.49% |
| 02/10 | 322 | 335 | 319 | 330 | +1.54% | 10,100 | 12億5499万 | +3.13% |
| 02/09 | 323 | 325 | 316 | 325 | +1.25% | 1,500 | 12億3597万 | +1.56% |
| 02/06 | 325 | 332 | 311 | 321 | -0.62% | 24,700 | 12億2076万 | +0.31% |
| 02/05 | 323 | 334 | 320 | 323 | -0.62% | 5,500 | 12億2836万 | +1.25% |
| 02/04 | 335 | 335 | 315 | 325 | -4.69% | 9,400 | 12億3597万 | +1.88% |
| 02/03 | 328 | 360 | 328 | 341 | +3.96% | 27,600 | 12億9682万 | +7.23% |
| 02/02 | 310 | 342 | 310 | 328 | +5.81% | 25,600 | 12億4738万 | +3.8% |
| 01/30 | 310 | 315 | 310 | 310 | 0% | 2,100 | 11億7893万 | -1.59% |
| 01/29 | 313 | 317 | 309 | 310 | -2.82% | 6,400 | 11億7893万 | -1.59% |
| 01/28 | 318 | 319 | 312 | 319 | +0.31% | 2,800 | 12億1315万 | +1.27% |
| 01/27 | 317 | 319 | 314 | 318 | +0.32% | 4,000 | 12億935万 | +1.27% |
| 01/26 | 319 | 319 | 316 | 317 | 0% | 3,100 | 12億555万 | +0.96% |
| 01/23 | 319 | 319 | 314 | 317 | 0% | 1,800 | 12億555万 | +1.28% |
| 01/22 | 313 | 318 | 313 | 317 | +0.96% | 4,600 | 12億555万 | +1.28% |
| 01/21 | 315 | 317 | 313 | 314 | -1.57% | 2,500 | 11億9414万 | +0.32% |
| 01/20 | 319 | 320 | 315 | 319 | -0.31% | 5,100 | 12億1315万 | +1.92% |
| 01/19 | 318 | 320 | 313 | 320 | +1.91% | 6,100 | 12億1696万 | +2.24% |
| 01/16 | 317 | 323 | 314 | 314 | 0% | 8,900 | 11億9414万 | +0.32% |
| 01/15 | 313 | 317 | 311 | 314 | 0% | 4,200 | 11億9414万 | 0% |
| 01/14 | 320 | 321 | 308 | 314 | -2.79% | 17,600 | 11億9414万 | 0% |
| 01/13 | 322 | 330 | 318 | 323 | +1.57% | 8,400 | 12億2836万 | +2.54% |
| 01/09 | 316 | 319 | 316 | 318 | -0.63% | 2,300 | 12億935万 | +0.63% |
| 01/08 | 324 | 324 | 319 | 320 | -2.14% | 1,700 | 12億1696万 | +1.27% |
| 01/07 | 327 | 328 | 318 | 327 | +1.24% | 4,700 | 12億4358万 | +3.15% |
| 01/06 | 317 | 326 | 317 | 323 | +1.57% | 8,700 | 12億2836万 | +1.57% |
| 01/05 | 322 | 323 | 318 | 318 | -1.24% | 5,300 | 12億935万 | 0% |
| 2025 |
| 12/30 | 308 | 324 | 306 | 322 | +4.55% | 22,100 | 12億2456万 | +0.94% |
| 12/29 | 309 | 309 | 296 | 308 | -0.32% | 43,500 | 11億7132万 | -3.75% |
| 12/26 | 299 | 338 | 299 | 309 | +3.69% | 133,700 | 11億7512万 | -3.74% |
| 12/25 | 299 | 301 | 295 | 298 | -0.33% | 43,300 | 11億3329万 | -7.45% |
| 12/24 | 301 | 303 | 299 | 299 | -2.29% | 18,700 | 11億3709万 | -7.43% |
| 12/23 | 305 | 306 | 300 | 306 | +0.33% | 21,800 | 11億6371万 | -5.85% |
| 12/22 | 311 | 311 | 305 | 305 | -2.56% | 13,200 | 11億5991万 | -6.15% |
| 12/19 | 314 | 314 | 308 | 313 | +1.95% | 5,600 | 11億9033万 | -4.28% |
| 12/18 | 306 | 310 | 305 | 307 | +0.33% | 8,400 | 11億6752万 | -6.69% |
| 12/17 | 307 | 313 | 306 | 306 | 0% | 6,300 | 11億6371万 | -7.55% |
| 12/16 | 312 | 313 | 304 | 306 | -2.55% | 41,000 | 11億6371万 | -8.11% |
| 12/15 | 311 | 319 | 311 | 314 | +0.32% | 53,500 | 11億9414万 | -5.99% |
| 12/12 | 319 | 320 | 312 | 313 | -1.26% | 5,100 | 11億9033万 | -6.85% |
| 12/11 | 315 | 322 | 315 | 317 | +0.63% | 3,900 | 12億555万 | -5.93% |
| 12/10 | 322 | 322 | 313 | 315 | -2.48% | 9,500 | 11億9794万 | -7.08% |
| 12/09 | 326 | 333 | 323 | 323 | -0.92% | 2,700 | 12億2836万 | -5% |
| 12/08 | 328 | 332 | 326 | 326 | -0.61% | 2,400 | 12億3977万 | -4.4% |
| 12/05 | 330 | 330 | 328 | 328 | -0.61% | 2,500 | 12億4738万 | -4.09% |
| 12/04 | 335 | 335 | 330 | 330 | -2.37% | 3,300 | 12億5499万 | -4.07% |
| 12/03 | 337 | 344 | 336 | 338 | -0.29% | 1,000 | 12億8541万 | -2.03% |
| 12/02 | 342 | 344 | 339 | 339 | -1.45% | 2,900 | 12億8921万 | -2.02% |
| 12/01 | 337 | 344 | 336 | 344 | +2.08% | 7,100 | 13億823万 | -0.58% |
| 11/28 | 336 | 337 | 336 | 337 | 0% | 300 | 12億8161万 | -2.88% |
| 11/27 | 339 | 340 | 337 | 337 | 0% | 1,200 | 12億8161万 | -3.16% |
| 11/26 | 339 | 342 | 337 | 337 | -0.3% | 3,300 | 12億8161万 | -3.44% |
| 11/25 | 344 | 344 | 335 | 338 | +0.6% | 6,100 | 12億8541万 | -3.15% |
| 11/21 | 337 | 337 | 333 | 336 | -0.3% | 13,400 | 12億7780万 | -4% |
| 11/20 | 334 | 346 | 333 | 337 | +1.51% | 4,300 | 12億8161万 | -3.99% |
| 11/19 | 328 | 338 | 328 | 332 | +0.91% | 2,700 | 12億6259万 | -5.68% |
| 11/18 | 330 | 337 | 329 | 329 | 0% | 7,300 | 12億5118万 | -6.8% |
| 11/17 | 346 | 346 | 329 | 329 | -6% | 14,700 | 12億5118万 | -7.06% |
| 11/14 | 352 | 356 | 340 | 350 | -4.89% | 16,800 | 13億3105万 | -1.41% |
| 11/13 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）15:30 特別損失(固定資産の減損損失)に関するお知らせ |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/13 | 346 | 368 | 344 | 368 | +6.67% | 13,500 | 13億9950万 | +3.37% |
| 11/12 | 343 | 351 | 343 | 345 | -0.58% | 3,400 | 13億1203万 | -2.82% |
| 11/11 | 345 | 349 | 344 | 347 | 0% | 3,400 | 13億1964万 | -2.53% |
| 11/10 | 355 | 355 | 345 | 347 | -0.86% | 7,100 | 13億1964万 | -2.8% |
| 11/07 | 347 | 353 | 347 | 350 | 0% | 2,300 | 13億3105万 | -2.23% |
| 11/06 | 353 | 353 | 349 | 350 | -0.85% | 1,800 | 13億3105万 | -2.51% |
| 11/05 | 353 | 355 | 351 | 353 | -0.56% | 900 | 13億4245万 | -1.94% |
| 11/04 | 358 | 358 | 350 | 355 | +0.57% | 3,800 | 13億5006万 | -1.66% |
| 10/31 | 353 | 368 | 353 | 353 | 0% | 2,200 | 13億4245万 | -2.75% |
| 10/30 | 369 | 369 | 353 | 353 | -4.34% | 4,400 | 13億4245万 | -3.02% |
| 10/29 | 351 | 370 | 347 | 369 | +5.13% | 13,700 | 14億330万 | +1.1% |
| 10/28 | 353 | 365 | 349 | 351 | -1.13% | 6,800 | 13億3485万 | -4.1% |
| 10/27 | 360 | 360 | 354 | 355 | -1.39% | 3,700 | 13億5006万 | -3.27% |
| 10/24 | 364 | 364 | 356 | 360 | -0.55% | 2,800 | 13億6908万 | -2.17% |
| 10/23 | 355 | 363 | 353 | 362 | +1.12% | 3,100 | 13億7668万 | -2.16% |
| 10/22 | 353 | 360 | 351 | 358 | -0.56% | 7,300 | 13億6147万 | -3.5% |
| 10/21 | 345 | 360 | 345 | 360 | +4.35% | 8,200 | 13億6908万 | -3.49% |
| 10/20 | 355 | 370 | 342 | 345 | -1.99% | 24,100 | 13億1203万 | -7.75% |
| 10/17 | 363 | 363 | 352 | 352 | -3.56% | 600 | 13億3865万 | -6.38% |
| 10/16 | 354 | 369 | 352 | 365 | +1.67% | 4,300 | 13億8809万 | -3.44% |
| 10/15 | 352 | 362 | 351 | 359 | +1.41% | 22,800 | 13億6527万 | -5.53% |
| 10/14 | 354 | 354 | 354 | 354 | 0% | 1,000 | 13億4626万 | -7.09% |
| 10/10 | 355 | 364 | 353 | 354 | -2.48% | 10,700 | 13億4626万 | -7.57% |
| 10/09 | 362 | 365 | 355 | 363 | 0% | 3,800 | 13億8048万 | -5.47% |
| 10/08 | 366 | 366 | 361 | 363 | -0.27% | 1,400 | 13億8048万 | -5.96% |
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。
