| 2026 |
| 04/01 | 774 | 777 | 769 | 769 | +0.79% | 1,600 | 36億1005万 | -4% |
| 03/31 | 762 | 850 | 751 | 763 | -1.29% | 6,300 | 35億8188万 | -4.98% |
| 03/30 | 737 | 789 | 737 | 773 | -5.62% | 3,200 | 36億2882万 | -3.86% |
| 03/27 | 810 | 824 | 810 | 819 | +1.11% | 2,800 | 38億4477万 | +1.74% |
| 03/26 | 807 | 810 | 801 | 810 | +0.5% | 2,200 | 38億252万 | +0.62% |
| 03/25 | 805 | 807 | 800 | 806 | +0.37% | 1,100 | 37億8374万 | +0.25% |
| 03/24 | 807 | 807 | 796 | 803 | +1.13% | 1,300 | 37億6966万 | -0.12% |
| 03/23 | 806 | 806 | 794 | 794 | +0.13% | 1,000 | 37億2741万 | -1.24% |
| 03/19 | 796 | 820 | 788 | 793 | -0.38% | 4,600 | 37億2271万 | -1.37% |
| 03/18 | 800 | 800 | 792 | 796 | -2.93% | 6,300 | 37億3680万 | -1% |
| 03/17 | 821 | 821 | 820 | 820 | +0.99% | 600 | 38億4946万 | +1.99% |
| 03/16 | 812 | 822 | 812 | 812 | -0.12% | 900 | 38億1191万 | +1.12% |
| 03/13 | 828 | 828 | 803 | 813 | -0.85% | 600 | 38億1660万 | +1.37% |
| 03/12 | 809 | 820 | 802 | 820 | +1.49% | 4,000 | 38億4946万 | +2.37% |
| 03/11 | （IR情報）16:45 会社組織変更と人事異動に関するお知らせ |
| 03/11 | 807 | 808 | 807 | 808 | +0.12% | 500 | 37億9313万 | +1% |
| 03/10 | 807 | 808 | 807 | 807 | +1.38% | 800 | 37億8844万 | +1% |
| 03/09 | 806 | 807 | 796 | 796 | -1.24% | 2,200 | 37億3680万 | -0.25% |
| 03/06 | 803 | 806 | 803 | 806 | +0.5% | 200 | 37億8374万 | +1.13% |
| 03/05 | 810 | 810 | 799 | 802 | -0.37% | 3,000 | 37億6496万 | +0.75% |
| 03/04 | 809 | 809 | 801 | 805 | -0.49% | 800 | 37億7905万 | +1.26% |
| 03/03 | 807 | 809 | 798 | 809 | +0.37% | 4,500 | 37億9783万 | +1.89% |
| 03/02 | 799 | 806 | 799 | 806 | +1% | 1,900 | 37億8374万 | +1.64% |
| 02/27 | 797 | 799 | 797 | 798 | +0.13% | 400 | 37億4619万 | +0.63% |
| 02/26 | 803 | 805 | 797 | 797 | -0.62% | 2,700 | 37億4149万 | +0.63% |
| 02/25 | 804 | 804 | 800 | 802 | -0.37% | 600 | 37億6496万 | +1.26% |
| 02/24 | 806 | 806 | 797 | 805 | -0.12% | 2,000 | 37億7905万 | +1.77% |
| 02/20 | 803 | 806 | 803 | 806 | +0.37% | 400 | 37億8374万 | +1.9% |
| 02/19 | （IR情報）11:30 海外子会社における代表取締役の異動に関するお知らせ |
| 02/19 | 807 | 807 | 803 | 803 | +0.88% | 500 | 37億6966万 | +1.52% |
| 02/18 | 800 | 800 | 796 | 796 | -0.87% | 1,400 | 37億3680万 | +0.76% |
| 02/17 | 801 | 808 | 801 | 803 | -0.12% | 600 | 37億6966万 | +1.65% |
| 02/16 | 801 | 804 | 799 | 804 | +0.63% | 1,800 | 37億7435万 | +1.77% |
| 02/13 | 795 | 799 | 795 | 799 | +0.5% | 600 | 37億5088万 | +1.27% |
| 02/12 | 796 | 800 | 795 | 795 | 0% | 3,100 | 37億3210万 | +0.76% |
| 02/10 | 785 | 795 | 782 | 795 | 0% | 2,900 | 37億3210万 | +0.76% |
| 02/09 | 796 | 796 | 795 | 795 | +0.13% | 2,700 | 37億3210万 | +0.89% |
| 02/06 | （IR情報）16:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 793 | 794 | 785 | 794 | +0.25% | 700 | 37億2741万 | +0.89% |
| 02/05 | 785 | 792 | 785 | 792 | +0.89% | 600 | 37億1802万 | +0.64% |
| 02/04 | 786 | 786 | 785 | 785 | -0.25% | 400 | 36億8516万 | -0.13% |
| 02/03 | 788 | 794 | 787 | 787 | +0.64% | 300 | 36億9455万 | +0.25% |
| 02/02 | 784 | 784 | 782 | 782 | 0% | 700 | 36億7107万 | -0.26% |
| 01/30 | 771 | 783 | 770 | 782 | +0.9% | 700 | 36億7107万 | -0.26% |
| 01/29 | 780 | 780 | 773 | 775 | -0.51% | 2,000 | 36億3821万 | -1.02% |
| 01/28 | 785 | 785 | 779 | 779 | -0.64% | 2,000 | 36億5699万 | -0.51% |
| 01/27 | 784 | 784 | 784 | 784 | +0.26% | 100 | 36億8046万 | +0.26% |
| 01/26 | 788 | 788 | 782 | 782 | +0.26% | 500 | 36億7107万 | 0% |
| 01/23 | 795 | 795 | 780 | 780 | -1.64% | 800 | 36億6169万 | -0.13% |
| 01/22 | 787 | 794 | 786 | 793 | +1.67% | 500 | 37億2271万 | +1.67% |
| 01/21 | 794 | 794 | 776 | 780 | -1.89% | 2,500 | 36億6169万 | +0.13% |
| 01/20 | 795 | 795 | 794 | 795 | 0% | 500 | 37億3210万 | +2.19% |
| 01/19 | 795 | 795 | 793 | 795 | 0% | 2,000 | 37億3210万 | +2.32% |
| 01/16 | 795 | 795 | 795 | 795 | +0.13% | 200 | 37億3210万 | +2.58% |
| 01/15 | 795 | 795 | 794 | 794 | -0.13% | 400 | 37億2741万 | +2.58% |
| 01/14 | 793 | 795 | 787 | 795 | 0% | 2,900 | 37億3210万 | +2.85% |
| 01/13 | 795 | 797 | 795 | 795 | 0% | 1,900 | 37億3210万 | +2.98% |
| 01/09 | 794 | 795 | 779 | 795 | +1.27% | 900 | 37億3210万 | +3.11% |
| 01/08 | 790 | 790 | 774 | 785 | -0.63% | 1,700 | 36億8516万 | +2.08% |
| 01/07 | 780 | 790 | 780 | 790 | 0% | 1,800 | 37億863万 | +2.73% |
| 01/06 | 799 | 799 | 782 | 790 | +1.67% | 800 | 37億863万 | +3% |
| 01/05 | 785 | 794 | 772 | 777 | -0.89% | 8,700 | 36億4760万 | +1.44% |
| 2025 |
| 12/30 | 765 | 784 | 765 | 784 | +1.03% | 1,100 | 36億8046万 | +2.35% |
| 12/29 | 776 | 778 | 776 | 776 | 0% | 1,000 | 36億4291万 | +1.44% |
| 12/26 | 763 | 776 | 762 | 776 | +1.7% | 1,800 | 36億4291万 | +1.57% |
| 12/25 | 765 | 765 | 763 | 763 | -0.78% | 3,300 | 35億8188万 | 0% |
| 12/24 | 769 | 769 | 769 | 769 | -0.26% | 200 | 36億1005万 | +0.79% |
| 12/23 | 763 | 773 | 763 | 771 | +0.92% | 500 | 36億1944万 | +1.18% |
| 12/22 | 764 | 767 | 764 | 764 | -0.13% | 1,100 | 35億8657万 | +0.39% |
| 12/19 | 765 | 765 | 765 | 765 | 0% | 100 | 35億9127万 | +0.53% |
| 12/18 | 765 | 765 | 765 | 765 | 0% | 100 | 35億9127万 | +0.66% |
| 12/17 | 755 | 765 | 755 | 765 | +0.92% | 1,100 | 35億9127万 | +0.66% |
| 12/16 | 770 | 770 | 758 | 758 | -1.56% | 200 | 35億5841万 | -0.26% |
| 12/15 | 780 | 780 | 760 | 770 | +0.52% | 6,600 | 36億1474万 | +1.32% |
| 12/12 | 761 | 766 | 761 | 766 | +0.66% | 2,300 | 35億9596万 | +0.79% |
| 12/11 | 760 | 762 | 760 | 761 | +0.13% | 3,100 | 35億7249万 | 0% |
| 12/10 | 759 | 760 | 756 | 760 | +0.26% | 1,700 | 35億6780万 | -0.13% |
| 12/09 | 760 | 760 | 757 | 758 | -0.66% | 5,100 | 35億5841万 | -0.39% |
| 12/08 | 763 | 763 | 763 | 763 | -0.91% | 600 | 35億8188万 | +0.26% |
| 12/05 | 765 | 770 | 762 | 770 | +0.79% | 1,200 | 36億1474万 | +1.18% |
| 12/04 | 760 | 764 | 760 | 764 | +0.66% | 300 | 35億8657万 | +0.39% |
| 12/03 | 764 | 764 | 759 | 759 | -0.65% | 300 | 35億6310万 | -0.39% |
| 12/02 | 764 | 764 | 764 | 764 | -0.39% | 500 | 35億8657万 | +0.26% |
| 12/01 | 762 | 767 | 762 | 767 | +1.32% | 800 | 36億66万 | +0.66% |
| 11/28 | 757 | 763 | 757 | 757 | -0.79% | 900 | 35億5371万 | -0.66% |
| 11/27 | 758 | 763 | 751 | 763 | +0.39% | 2,600 | 35億8188万 | +0.13% |
| 11/26 | 760 | 760 | 748 | 760 | 0% | 700 | 35億6780万 | -0.26% |
| 11/25 | 760 | 760 | 760 | 760 | +0.4% | 100 | 35億6780万 | -0.39% |
| 11/21 | 752 | 757 | 752 | 757 | -0.13% | 900 | 35億5371万 | -0.92% |
| 11/20 | 750 | 758 | 750 | 758 | +0.93% | 600 | 35億5841万 | -0.79% |
| 11/19 | 751 | 751 | 751 | 751 | 0% | 100 | 35億2555万 | -1.7% |
| 11/18 | 755 | 755 | 751 | 751 | -0.53% | 500 | 35億2555万 | -1.7% |
| 11/17 | 758 | 758 | 755 | 755 | 0% | 600 | 35億4432万 | -1.18% |
| 11/14 | 752 | 755 | 751 | 755 | +0.27% | 1,200 | 35億4432万 | -1.18% |
| 11/13 | 753 | 753 | 753 | 753 | -0.66% | 100 | 35億3493万 | -1.44% |
| 11/12 | 760 | 762 | 758 | 758 | +0.13% | 900 | 35億5841万 | -0.79% |
| 11/11 | 770 | 770 | 755 | 757 | -1.94% | 5,200 | 35億5371万 | -0.92% |
| 11/10 | （IR情報）16:40 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 11/10 | （IR情報）16:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 773 | 773 | 770 | 772 | 0% | 1,700 | 36億2413万 | +0.92% |
| 11/07 | 774 | 774 | 759 | 772 | -0.39% | 900 | 36億2413万 | +1.05% |
| 11/06 | 777 | 777 | 775 | 775 | +0.78% | 900 | 36億3821万 | +1.44% |
| 11/05 | 768 | 769 | 768 | 769 | +1.18% | 200 | 36億1005万 | +0.65% |
| 10/31 | 770 | 770 | 760 | 760 | +0.13% | 700 | 35億6780万 | -0.52% |
| 10/30 | 758 | 759 | 758 | 759 | -1.17% | 1,200 | 35億6310万 | -0.65% |
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。
