| 2026 |
| 04/22 | 320 | 334 | 316 | 319 | -1.85% | 7,000 | 12億1315万 | +2.9% |
| 04/21 | 319 | 329 | 317 | 325 | +4.17% | 11,900 | 12億3597万 | +5.18% |
| 04/20 | 304 | 320 | 304 | 312 | +1.96% | 8,600 | 11億8653万 | +0.97% |
| 04/17 | 310 | 310 | 306 | 306 | -1.29% | 1,800 | 11億6371万 | -0.97% |
| 04/16 | 314 | 325 | 310 | 310 | -1.9% | 9,500 | 11億7893万 | +0.32% |
| 04/15 | 311 | 320 | 311 | 316 | +0.64% | 1,800 | 12億174万 | +2.27% |
| 04/14 | 313 | 314 | 305 | 314 | +0.32% | 3,000 | 11億9414万 | +1.95% |
| 04/13 | 316 | 321 | 313 | 313 | -0.32% | 3,200 | 11億9033万 | +1.62% |
| 04/10 | 315 | 315 | 313 | 314 | 0% | 1,000 | 11億9414万 | +1.95% |
| 04/09 | 314 | 314 | 311 | 314 | -0.95% | 500 | 11億9414万 | +1.95% |
| 04/08 | 305 | 329 | 303 | 317 | +3.93% | 9,800 | 12億555万 | +2.92% |
| 04/07 | 304 | 309 | 304 | 305 | +0.33% | 32,700 | 11億5991万 | -0.65% |
| 04/06 | 303 | 308 | 303 | 304 | -1.62% | 800 | 11億5611万 | -0.98% |
| 04/03 | 309 | 309 | 309 | 309 | -0.64% | 200 | 11億7512万 | +0.32% |
| 04/02 | 313 | 319 | 311 | 311 | -2.51% | 300 | 11億8273万 | +0.97% |
| 04/01 | 313 | 319 | 305 | 319 | +4.25% | 4,400 | 12億1315万 | +3.57% |
| 03/31 | 294 | 310 | 294 | 306 | +1.32% | 1,000 | 11億6371万 | -0.65% |
| 03/30 | 302 | 302 | 301 | 302 | -0.33% | 600 | 11億4850万 | -1.95% |
| 03/27 | 304 | 304 | 300 | 303 | +1.34% | 800 | 11億5230万 | -1.94% |
| 03/26 | 305 | 305 | 299 | 299 | -1.97% | 8,200 | 11億3709万 | -3.24% |
| 03/25 | 310 | 310 | 303 | 305 | 0% | 2,500 | 11億5991万 | -1.29% |
| 03/24 | 298 | 305 | 298 | 305 | +3.04% | 300 | 11億5991万 | -1.61% |
| 03/23 | 306 | 306 | 294 | 296 | -4.52% | 6,300 | 11億2568万 | -4.82% |
| 03/19 | 310 | 310 | 304 | 310 | +0.32% | 4,100 | 11億7893万 | -0.64% |
| 03/18 | 309 | 310 | 309 | 309 | 0% | 1,400 | 11億7512万 | -1.28% |
| 03/17 | 310 | 319 | 308 | 309 | +0.98% | 6,800 | 11億7512万 | -1.28% |
| 03/16 | 311 | 311 | 305 | 306 | -1.61% | 1,000 | 11億6371万 | -2.55% |
| 03/13 | 306 | 317 | 303 | 311 | 0% | 3,800 | 11億8273万 | -0.96% |
| 03/12 | 310 | 320 | 310 | 311 | +0.32% | 4,100 | 11億8273万 | -1.27% |
| 03/11 | 311 | 320 | 310 | 310 | +1.97% | 7,700 | 11億7893万 | -1.9% |
| 03/10 | 311 | 313 | 303 | 304 | -2.56% | 5,000 | 11億5611万 | -4.1% |
| 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3四半期決算説明資料 |
| 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 | 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% |
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。
