| 2026 |
| 04/01 | 274 | 279 | 270 | 278 | +3.73% | 22,300 | 47億2989万 | +1.09% |
| 03/31 | 266 | 268 | 264 | 268 | +0.75% | 14,100 | 45億5975万 | -2.19% |
| 03/30 | 264 | 270 | 264 | 266 | -1.12% | 13,200 | 45億2572万 | -3.27% |
| 03/27 | 271 | 278 | 268 | 269 | -1.1% | 25,400 | 45億7676万 | -2.18% |
| 03/26 | 280 | 280 | 272 | 272 | -2.16% | 22,000 | 46億2780万 | -1.09% |
| 03/25 | 279 | 280 | 276 | 278 | +1.09% | 17,100 | 47億2989万 | +1.46% |
| 03/24 | 276 | 277 | 269 | 275 | -0.36% | 15,100 | 46億7885万 | +0.36% |
| 03/23 | 277 | 277 | 272 | 276 | -1.43% | 19,300 | 46億9586万 | +0.73% |
| 03/19 | 279 | 284 | 279 | 280 | -1.75% | 12,900 | 47億6392万 | +2.19% |
| 03/18 | 285 | 285 | 281 | 285 | +1.79% | 11,300 | 48億4899万 | +4.4% |
| 03/17 | 275 | 280 | 275 | 280 | +1.45% | 6,800 | 47億6392万 | +2.56% |
| 03/16 | 275 | 278 | 275 | 276 | +0.36% | 4,600 | 46億9586万 | +1.47% |
| 03/13 | 274 | 275 | 272 | 275 | +0.36% | 13,300 | 46億7885万 | +1.1% |
| 03/12 | 277 | 277 | 274 | 274 | -1.08% | 5,800 | 46億6183万 | +0.74% |
| 03/11 | 275 | 278 | 275 | 277 | +1.09% | 7,800 | 47億1287万 | +2.21% |
| 03/10 | 272 | 276 | 270 | 274 | +2.24% | 18,100 | 46億6183万 | +1.11% |
| 03/09 | 271 | 271 | 264 | 268 | -1.47% | 27,100 | 45億5975万 | -0.74% |
| 03/06 | 271 | 275 | 271 | 272 | 0% | 4,400 | 46億2780万 | +0.74% |
| 03/05 | 273 | 275 | 270 | 272 | +1.49% | 26,000 | 46億2780万 | +0.74% |
| 03/04 | 274 | 276 | 268 | 268 | -2.19% | 42,400 | 45億5975万 | -0.74% |
| 03/03 | 283 | 288 | 273 | 274 | -3.18% | 46,700 | 46億6183万 | +1.48% |
| 03/02 | 283 | 283 | 279 | 283 | -0.7% | 22,200 | 48億1496万 | +4.81% |
| 02/27 | 280 | 286 | 278 | 285 | +1.42% | 50,300 | 48億4899万 | +5.95% |
| 02/26 | 271 | 281 | 268 | 281 | +5.24% | 65,800 | 47億8093万 | +4.85% |
| 02/25 | 270 | 270 | 266 | 267 | 0% | 34,100 | 45億4273万 | -0.37% |
| 02/24 | 269 | 269 | 266 | 267 | -0.74% | 38,300 | 45億4273万 | -0.37% |
| 02/20 | 269 | 269 | 268 | 269 | +0.37% | 9,900 | 45億7676万 | +0.37% |
| 02/19 | 268 | 273 | 268 | 268 | +0.37% | 26,700 | 45億5975万 | 0% |
| 02/18 | 269 | 271 | 267 | 267 | 0% | 31,500 | 45億4273万 | 0% |
| 02/17 | 269 | 272 | 267 | 267 | -0.74% | 24,500 | 45億4273万 | 0% |
| 02/16 | 270 | 272 | 265 | 269 | -0.37% | 27,300 | 45億7676万 | +0.75% |
| 02/13 | 271 | 274 | 266 | 270 | -1.82% | 32,400 | 45億9378万 | +1.12% |
| 02/12 | （IR情報）16:00 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/12 | （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) |
| 02/12 | 268 | 275 | 268 | 275 | +2.61% | 25,700 | 46億7885万 | +3.38% |
| 02/10 | 266 | 271 | 266 | 268 | +0.37% | 19,800 | 45億5975万 | +0.75% |
| 02/09 | 270 | 270 | 267 | 267 | -0.74% | 18,000 | 45億4273万 | +0.75% |
| 02/06 | 269 | 271 | 267 | 269 | -0.37% | 18,400 | 45億7676万 | +1.51% |
| 02/05 | 266 | 272 | 266 | 270 | +0.75% | 11,700 | 45億9378万 | +1.89% |
| 02/04 | 265 | 270 | 262 | 268 | +1.13% | 18,700 | 45億5975万 | +1.52% |
| 02/03 | 264 | 266 | 264 | 265 | +0.76% | 4,400 | 45億871万 | +0.38% |
| 02/02 | 268 | 268 | 263 | 263 | -1.87% | 18,800 | 44億7468万 | 0% |
| 01/30 | 265 | 268 | 263 | 268 | +1.52% | 6,200 | 45億5975万 | +1.9% |
| 01/29 | 265 | 265 | 264 | 264 | -1.12% | 2,300 | 44億9169万 | +0.76% |
| 01/28 | 266 | 267 | 266 | 267 | -0.37% | 3,500 | 45億4273万 | +1.91% |
| 01/27 | 266 | 268 | 264 | 268 | +0.37% | 10,200 | 45億5975万 | +2.29% |
| 01/26 | 270 | 270 | 266 | 267 | -1.11% | 16,300 | 45億4273万 | +2.3% |
| 01/23 | 271 | 271 | 268 | 270 | 0% | 13,100 | 45億9378万 | +3.45% |
| 01/22 | 268 | 270 | 266 | 270 | +1.5% | 11,900 | 45億9378万 | +3.85% |
| 01/21 | 267 | 268 | 266 | 266 | -1.48% | 9,400 | 45億2572万 | +2.31% |
| 01/20 | 271 | 271 | 267 | 270 | -0.37% | 9,500 | 45億9378万 | +4.25% |
| 01/19 | 265 | 274 | 263 | 271 | +3.04% | 35,100 | 46億1079万 | +4.63% |
| 01/16 | 263 | 265 | 261 | 263 | +0.38% | 6,200 | 44億7468万 | +1.94% |
| 01/15 | 263 | 263 | 258 | 262 | -0.38% | 12,700 | 44億5766万 | +1.55% |
| 01/14 | 260 | 263 | 259 | 263 | +1.54% | 9,800 | 44億7468万 | +1.94% |
| 01/13 | 262 | 263 | 258 | 259 | -0.77% | 24,500 | 44億662万 | +0.39% |
| 01/09 | 261 | 264 | 260 | 261 | +0.38% | 15,100 | 44億4065万 | +1.16% |
| 01/08 | 262 | 263 | 260 | 260 | -0.76% | 4,600 | 44億2364万 | +0.78% |
| 01/07 | 260 | 262 | 259 | 262 | +0.77% | 6,800 | 44億5766万 | +1.55% |
| 01/06 | 260 | 263 | 259 | 260 | 0% | 7,700 | 44億2364万 | +0.78% |
| 01/05 | 261 | 262 | 258 | 260 | +0.39% | 10,800 | 44億2364万 | +0.78% |
| 2025 |
| 12/30 | 257 | 261 | 257 | 259 | +0.39% | 7,200 | 44億662万 | +0.39% |
| 12/29 | 256 | 260 | 256 | 258 | +1.57% | 10,000 | 43億8961万 | 0% |
| 12/26 | 256 | 257 | 253 | 254 | -1.55% | 24,000 | 43億2155万 | -1.93% |
| 12/25 | 258 | 260 | 250 | 258 | +0.39% | 34,400 | 43億8961万 | -0.39% |
| 12/24 | 255 | 257 | 255 | 257 | +0.39% | 13,800 | 43億7259万 | -0.77% |
| 12/23 | 255 | 257 | 254 | 256 | +0.79% | 6,600 | 43億5558万 | -1.16% |
| 12/22 | 258 | 258 | 253 | 254 | -1.17% | 14,000 | 43億2155万 | -1.93% |
| 12/19 | 260 | 260 | 257 | 257 | -0.39% | 8,000 | 43億7259万 | -0.77% |
| 12/18 | 258 | 259 | 255 | 258 | 0% | 6,800 | 43億8961万 | -0.39% |
| 12/17 | 258 | 260 | 255 | 258 | -0.39% | 15,500 | 43億8961万 | -0.77% |
| 12/16 | 257 | 260 | 254 | 259 | +1.97% | 70,100 | 44億662万 | -0.38% |
| 12/15 | 256 | 256 | 253 | 254 | -1.17% | 69,800 | 43億2155万 | -2.31% |
| 12/12 | 256 | 257 | 253 | 257 | +0.39% | 4,900 | 43億7259万 | -1.15% |
| 12/11 | 257 | 257 | 253 | 256 | -0.78% | 8,500 | 43億5558万 | -1.54% |
| 12/10 | 257 | 259 | 256 | 258 | -0.39% | 7,300 | 43億8961万 | -0.77% |
| 12/09 | 258 | 259 | 256 | 259 | +0.39% | 42,200 | 44億662万 | -0.38% |
| 12/08 | 259 | 259 | 257 | 258 | -0.39% | 7,400 | 43億8961万 | -0.77% |
| 12/05 | 258 | 259 | 258 | 259 | +0.39% | 3,300 | 44億662万 | -0.38% |
| 12/04 | 258 | 260 | 253 | 258 | -0.39% | 32,000 | 43億8961万 | -0.77% |
| 12/03 | 260 | 262 | 259 | 259 | -0.77% | 10,000 | 44億662万 | -0.38% |
| 12/02 | 260 | 262 | 260 | 261 | +0.38% | 4,100 | 44億4065万 | +0.38% |
| 12/01 | 264 | 264 | 259 | 260 | -1.52% | 8,900 | 44億2364万 | 0% |
| 11/28 | 265 | 265 | 261 | 264 | 0% | 5,300 | 44億9169万 | +1.15% |
| 11/27 | 262 | 266 | 262 | 264 | 0% | 14,500 | 44億9169万 | +1.15% |
| 11/26 | 261 | 264 | 261 | 264 | +1.15% | 9,300 | 44億9169万 | +1.15% |
| 11/25 | 262 | 263 | 260 | 261 | -0.76% | 13,500 | 44億4065万 | 0% |
| 11/21 | 261 | 263 | 261 | 263 | +1.15% | 7,900 | 44億7468万 | +0.77% |
| 11/20 | 260 | 260 | 257 | 260 | +0.39% | 34,800 | 44億2364万 | 0% |
| 11/19 | 259 | 260 | 258 | 259 | 0% | 3,800 | 44億662万 | -0.38% |
| 11/18 | 258 | 260 | 258 | 259 | +0.39% | 8,900 | 44億662万 | -0.77% |
| 11/17 | 258 | 259 | 257 | 258 | -0.39% | 6,200 | 43億8961万 | -1.15% |
| 11/14 | 259 | 261 | 259 | 259 | -0.77% | 14,400 | 44億662万 | -0.77% |
| 11/13 | 265 | 265 | 257 | 261 | -1.51% | 59,300 | 44億4065万 | -0.38% |
| 11/12 | （IR情報）16:00 特別損失の計上に関するお知らせ |
| 11/12 | （IR情報）16:00 2026年3月期中間期連結業績予想と実績との差異及び、2026年3月期通期連結業績予想の修正に関するお知らせ |
| 11/12 | （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) |
| 11/12 | 262 | 267 | 261 | 265 | +1.53% | 19,500 | 45億871万 | +1.15% |
| 11/11 | 260 | 261 | 260 | 261 | +0.38% | 45,800 | 44億4065万 | -0.38% |
| 11/10 | 259 | 260 | 259 | 260 | 0% | 4,200 | 44億2364万 | -1.14% |
| 11/07 | 257 | 261 | 256 | 260 | +1.17% | 8,500 | 44億2364万 | -1.14% |
| 11/06 | 256 | 260 | 255 | 257 | -0.39% | 15,400 | 43億7259万 | -2.28% |
| 11/05 | 257 | 260 | 252 | 258 | +0.39% | 36,000 | 43億8961万 | -2.27% |
| 11/04 | 256 | 257 | 256 | 257 | +0.39% | 17,300 | 43億7259万 | -3.02% |
| 10/31 | 258 | 258 | 256 | 256 | -0.78% | 11,300 | 43億5558万 | -3.4% |
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。
