| 2026 |
| 03/06 | 824 | 832 | 802 | 827 | -0.84% | 14,300 | 149億88万 | -4.72% |
| 03/05 | 826 | 846 | 826 | 834 | +4.77% | 25,900 | 150億2701万 | -3.81% |
| 03/04 | 819 | 834 | 776 | 796 | -4.56% | 58,500 | 143億4232万 | -8.08% |
| 03/03 | 882 | 882 | 833 | 834 | -5.66% | 50,300 | 150億2701万 | -3.81% |
| 03/02 | 880 | 884 | 860 | 884 | -0.34% | 25,600 | 159億2791万 | +2.08% |
| 02/27 | 870 | 887 | 862 | 887 | +1.72% | 37,000 | 159億8196万 | +2.78% |
| 02/26 | 887 | 892 | 872 | 872 | -2.02% | 20,100 | 157億1169万 | +1.51% |
| 02/25 | 903 | 907 | 882 | 890 | -0.67% | 47,500 | 160億3602万 | +3.97% |
| 02/24 | 885 | 910 | 885 | 896 | +1.24% | 41,700 | 161億4412万 | +5.04% |
| 02/20 | 909 | 913 | 883 | 885 | -3.59% | 26,000 | 159億4593万 | +4.12% |
| 02/19 | 902 | 918 | 901 | 918 | +0.22% | 40,400 | 165億4052万 | +8.25% |
| 02/18 | 914 | 918 | 901 | 916 | +0.88% | 21,500 | 165億448万 | +8.53% |
| 02/17 | 896 | 912 | 876 | 908 | +1.45% | 49,700 | 163億6034万 | +7.97% |
| 02/16 | 860 | 895 | 850 | 895 | +4.56% | 46,800 | 161億2611万 | +6.8% |
| 02/13 | 875 | 875 | 850 | 856 | -3.6% | 48,800 | 154億2340万 | +2.51% |
| 02/12 | 871 | 889 | 871 | 888 | +2.3% | 55,500 | 159億9998万 | +6.35% |
| 02/10 | 855 | 869 | 850 | 868 | +0.58% | 47,300 | 156億3962万 | +4.33% |
| 02/09 | 910 | 939 | 858 | 863 | -9.82% | 255,400 | 155億4953万 | +3.98% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 914 | 973 | 892 | 957 | +5.75% | 151,500 | 172億4322万 | +15.58% |
| 02/05 | 899 | 918 | 881 | 905 | +0.22% | 53,200 | 163億629万 | +10.1% |
| 02/04 | 869 | 903 | 851 | 903 | +7.63% | 107,100 | 162億7025万 | +10.39% |
| 02/03 | 800 | 857 | 792 | 839 | +6.74% | 68,500 | 151億1710万 | +3.07% |
| 02/02 | 807 | 816 | 786 | 786 | -0.76% | 49,500 | 141億6214万 | -3.32% |
| 01/30 | 807 | 807 | 790 | 792 | -1.74% | 11,800 | 142億7025万 | -2.7% |
| 01/29 | 806 | 806 | 785 | 806 | +0.75% | 12,300 | 145億2250万 | -1.1% |
| 01/28 | 805 | 805 | 786 | 800 | -1.96% | 23,300 | 144億1440万 | -1.72% |
| 01/27 | 802 | 817 | 802 | 816 | +1.49% | 24,800 | 147億268万 | +0.37% |
| 01/26 | 805 | 826 | 800 | 804 | -0.25% | 35,600 | 144億8647万 | -0.86% |
| 01/23 | 805 | 807 | 792 | 806 | -0.49% | 25,400 | 145億2250万 | -0.37% |
| 01/22 | 804 | 817 | 795 | 810 | +2.66% | 40,600 | 145億9458万 | +0.25% |
| 01/21 | 768 | 789 | 761 | 789 | -1.13% | 43,200 | 142億1620万 | -2.23% |
| 01/20 | 820 | 826 | 790 | 798 | -3.39% | 52,100 | 143億7836万 | -0.87% |
| 01/19 | 828 | 830 | 818 | 826 | -0.24% | 27,100 | 148億8286万 | +2.74% |
| 01/16 | 822 | 834 | 820 | 828 | -0.24% | 14,800 | 149億1890万 | +3.24% |
| 01/15 | 816 | 831 | 816 | 830 | +0.85% | 20,800 | 149億5494万 | +3.62% |
| 01/14 | 828 | 835 | 814 | 823 | -0.84% | 28,500 | 148億2881万 | +3.13% |
| 01/13 | 840 | 842 | 830 | 830 | -0.6% | 21,000 | 149億5494万 | +4.4% |
| 01/09 | 833 | 837 | 828 | 835 | +1.33% | 8,700 | 150億4503万 | +5.43% |
| 01/08 | 843 | 846 | 824 | 824 | -2.25% | 17,700 | 148億4683万 | +4.7% |
| 01/07 | 801 | 848 | 801 | 843 | +4.46% | 46,100 | 151億8917万 | +7.66% |
| 01/06 | 821 | 821 | 803 | 807 | -2.06% | 35,700 | 145億4052万 | +3.59% |
| 01/05 | 827 | 840 | 823 | 824 | +1.48% | 38,600 | 148億4683万 | +6.19% |
| 2025 |
| 12/30 | 820 | 823 | 811 | 812 | -0.73% | 11,500 | 146億3061万 | +5.18% |
| 12/29 | 807 | 850 | 802 | 818 | +3.28% | 42,500 | 147億3872万 | +6.65% |
| 12/26 | 808 | 809 | 786 | 792 | -1.98% | 31,700 | 142億7025万 | +3.8% |
| 12/25 | 809 | 813 | 802 | 808 | +0.12% | 8,200 | 145億5854万 | +6.32% |
| 12/24 | 826 | 828 | 801 | 807 | -1.47% | 20,000 | 145億4052万 | +6.75% |
| 12/23 | 832 | 849 | 810 | 819 | +0.24% | 37,000 | 147億5674万 | +8.76% |
| 12/22 | 793 | 850 | 793 | 817 | +3.16% | 71,800 | 147億2070万 | +9.08% |
| 12/19 | 777 | 805 | 767 | 792 | +3.39% | 23,000 | 142億7025万 | +6.31% |
| 12/18 | 760 | 782 | 759 | 766 | +0.39% | 15,400 | 138億178万 | +3.1% |
| 12/17 | 770 | 780 | 760 | 763 | -0.91% | 16,600 | 137億4773万 | +2.83% |
| 12/16 | 775 | 779 | 745 | 770 | -0.13% | 19,500 | 138億7386万 | +4.19% |
| 12/15 | 780 | 780 | 753 | 771 | -0.52% | 18,300 | 138億9187万 | +4.61% |
| 12/12 | 747 | 781 | 745 | 775 | +2.24% | 17,400 | 139億6395万 | +6.02% |
| 12/11 | 766 | 766 | 740 | 758 | -1.04% | 14,300 | 136億5764万 | +4.7% |
| 12/10 | 790 | 790 | 763 | 766 | -1.79% | 18,400 | 138億178万 | +6.69% |
| 12/09 | 794 | 795 | 765 | 780 | -0.51% | 22,900 | 140億5404万 | +9.55% |
| 12/08 | 780 | 810 | 771 | 784 | +2.48% | 38,000 | 141億2611万 | +11.21% |
| 12/05 | 764 | 780 | 761 | 765 | +0.66% | 22,100 | 137億8377万 | +9.76% |
| 12/04 | 737 | 760 | 737 | 760 | +2.98% | 21,600 | 136億9368万 | +10.14% |
| 12/03 | 722 | 744 | 722 | 738 | +1.79% | 14,100 | 132億9728万 | +8.05% |
| 12/02 | 726 | 727 | 721 | 725 | +0.42% | 4,800 | 130億6305万 | +7.09% |
| 12/01 | 743 | 743 | 707 | 722 | -1.23% | 32,000 | 130億899万 | +7.6% |
| 11/28 | 744 | 744 | 721 | 731 | -1.22% | 12,400 | 131億7115万 | +9.92% |
| 11/27 | 710 | 744 | 710 | 740 | +3.79% | 16,500 | 133億3332万 | +12.29% |
| 11/26 | 702 | 721 | 702 | 713 | +0.99% | 9,200 | 128億4683万 | +9.19% |
| 11/25 | 710 | 712 | 700 | 706 | +0.14% | 13,800 | 127億2070万 | +9.12% |
| 11/21 | 697 | 714 | 697 | 705 | -2.22% | 19,300 | 127億269万 | +9.81% |
| 11/20 | 724 | 724 | 709 | 721 | +1.69% | 11,100 | 129億9097万 | +13.19% |
| 11/19 | 725 | 725 | 705 | 709 | -1.12% | 13,100 | 127億7476万 | +12.36% |
| 11/18 | 726 | 735 | 685 | 717 | -0.28% | 48,400 | 129億1890万 | +14.72% |
| 11/17 | 730 | 775 | 708 | 719 | -0.83% | 59,200 | 129億5494万 | +15.97% |
| 11/14 | 751 | 755 | 720 | 725 | -4.1% | 36,900 | 130億6305万 | +17.89% |
| 11/13 | 720 | 759 | 718 | 756 | +5.15% | 59,000 | 136億2160万 | +24.14% |
| 11/12 | 700 | 719 | 700 | 719 | +1.99% | 30,400 | 129億5494万 | +19.24% |
| 11/11 | 702 | 738 | 702 | 705 | -1.4% | 135,700 | 127億269万 | +17.89% |
| 11/10 | 715 | 715 | 715 | 715 | +16.26% | 93,500 | 128億8287万 | +20.57% |
| 11/07 | （IR情報）16:00 2026年3月期業績予想の修正及び配当予想の修正(増配)、特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 623 | 623 | 614 | 615 | -0.32% | 21,700 | 110億8107万 | +4.77% |
| 11/06 | 607 | 619 | 607 | 617 | +1.82% | 15,800 | 111億1710万 | +5.29% |
| 11/05 | 606 | 613 | 598 | 606 | +0.17% | 21,100 | 109億1890万 | +3.59% |
| 11/04 | 611 | 612 | 603 | 605 | +0.33% | 13,300 | 109億89万 | +3.42% |
| 10/31 | 603 | 612 | 596 | 603 | +0.5% | 16,800 | 108億6485万 | +3.08% |
| 10/30 | 588 | 601 | 588 | 600 | +2.39% | 12,000 | 108億1080万 | +2.39% |
| 10/29 | 582 | 590 | 582 | 586 | +0.86% | 6,300 | 105億5854万 | 0% |
| 10/28 | 580 | 598 | 580 | 581 | +0.17% | 17,300 | 104億6845万 | -1.02% |
| 10/27 | 580 | 582 | 575 | 580 | +0.17% | 16,600 | 104億5044万 | -1.36% |
| 10/24 | 573 | 580 | 573 | 579 | +1.05% | 8,400 | 104億3242万 | -1.7% |
| 10/23 | 580 | 582 | 572 | 573 | -1.55% | 11,300 | 103億2431万 | -2.72% |
| 10/22 | 583 | 587 | 580 | 582 | +0.34% | 7,800 | 104億8647万 | -1.52% |
| 10/21 | 579 | 582 | 579 | 580 | +0.52% | 5,100 | 104億5044万 | -2.03% |
| 10/20 | 574 | 582 | 573 | 577 | +0.52% | 6,800 | 103億9638万 | -2.86% |
| 10/17 | 573 | 579 | 570 | 574 | -0.17% | 6,300 | 103億4233万 | -3.69% |
| 10/16 | 575 | 590 | 570 | 575 | 0% | 14,300 | 103億6035万 | -3.85% |
| 10/15 | 576 | 578 | 571 | 575 | +0.52% | 5,100 | 103億6035万 | -3.85% |
| 10/14 | 570 | 579 | 564 | 572 | -1.38% | 14,000 | 103億629万 | -4.19% |
| 10/10 | 584 | 590 | 580 | 580 | -0.68% | 8,500 | 104億5044万 | -2.85% |
| 10/09 | 593 | 593 | 582 | 584 | -1.52% | 8,000 | 105億2251万 | -1.85% |
| 10/08 | 597 | 598 | 580 | 593 | -0.67% | 10,600 | 106億8467万 | -0.17% |
| 10/07 | 586 | 598 | 586 | 597 | +2.05% | 8,500 | 107億5674万 | +0.67% |
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。
