| 2026 |
| 09/10 | 287 | 287 | 280 | 285 | -1.72% | 16,000 | 48億4899万 | +1.79% |
| 09/09 | 286 | 290 | 285 | 290 | +0.35% | 12,800 | 49億3406万 | +3.94% |
| 09/08 | 290 | 290 | 287 | 289 | -0.34% | 12,600 | 49億1704万 | +3.96% |
| 09/07 | 288 | 293 | 285 | 290 | +1.4% | 32,000 | 49億3406万 | +4.32% |
| 09/04 | 290 | 290 | 283 | 286 | -1.72% | 16,400 | 48億6600万 | +3.25% |
| 09/03 | 290 | 291 | 286 | 291 | +1.39% | 22,300 | 49億5107万 | +5.43% |
| 09/02 | 283 | 289 | 281 | 287 | +2.14% | 39,100 | 48億8301万 | +4.36% |
| 09/01 | 284 | 284 | 280 | 281 | -1.06% | 13,400 | 47億8093万 | +2.55% |
| 08/31 | （IR情報）16:00 親会社等の決算に関するお知らせ |
| 08/31 | 283 | 284 | 281 | 284 | +0.35% | 6,200 | 48億3197万 | +3.65% |
| 08/28 | 284 | 285 | 283 | 283 | -0.35% | 8,100 | 48億1496万 | +3.66% |
| 08/27 | 283 | 286 | 282 | 284 | 0% | 22,600 | 48億3197万 | +4.41% |
| 08/26 | 282 | 284 | 282 | 284 | +1.43% | 24,500 | 48億3197万 | +4.8% |
| 08/25 | 281 | 282 | 278 | 280 | -0.36% | 18,000 | 47億6392万 | +3.7% |
| 08/24 | 277 | 281 | 277 | 281 | +1.81% | 17,000 | 47億8093万 | +4.46% |
| 08/21 | 275 | 276 | 274 | 276 | 0% | 8,300 | 46億9586万 | +2.6% |
| 08/20 | 271 | 276 | 271 | 276 | +1.47% | 6,700 | 46億9586万 | +2.99% |
| 08/19 | 267 | 272 | 267 | 272 | +1.12% | 9,200 | 46億2780万 | +1.49% |
| 08/18 | 272 | 274 | 269 | 269 | -1.47% | 22,600 | 45億7676万 | +0.37% |
| 08/17 | 275 | 276 | 273 | 273 | -0.73% | 13,300 | 46億4482万 | +1.87% |
| 08/14 | 276 | 277 | 273 | 275 | -0.36% | 29,100 | 46億7885万 | +2.61% |
| 08/13 | 274 | 276 | 273 | 276 | +1.1% | 10,900 | 46億9586万 | +2.99% |
| 08/12 | 272 | 277 | 270 | 273 | +0.37% | 8,700 | 46億4482万 | +2.25% |
| 08/10 | 271 | 274 | 271 | 272 | +1.12% | 4,600 | 46億2780万 | +1.87% |
| 08/07 | 275 | 280 | 266 | 269 | -0.74% | 60,700 | 45億7676万 | +0.75% |
| 08/06 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 270 | 273 | 266 | 271 | +0.74% | 10,800 | 46億1079万 | +1.5% |
| 08/05 | 269 | 270 | 264 | 269 | 0% | 4,600 | 45億7676万 | +0.75% |
| 08/04 | 267 | 270 | 267 | 269 | 0% | 3,700 | 45億7676万 | +0.75% |
| 08/03 | 272 | 272 | 266 | 269 | 0% | 3,200 | 45億7676万 | +0.75% |
| 07/31 | 269 | 271 | 267 | 269 | 0% | 17,300 | 45億7676万 | +1.13% |
| 07/30 | 266 | 269 | 265 | 269 | +0.37% | 5,200 | 45億7676万 | +1.13% |
| 07/29 | 262 | 268 | 262 | 268 | +0.75% | 3,900 | 45億5975万 | +0.75% |
| 07/28 | 265 | 266 | 262 | 266 | +0.38% | 4,800 | 45億2572万 | 0% |
| 07/27 | 262 | 265 | 262 | 265 | +1.92% | 8,600 | 45億871万 | -0.38% |
| 07/24 | 270 | 280 | 258 | 260 | -1.14% | 40,800 | 44億2364万 | -2.26% |
| 07/23 | 264 | 264 | 263 | 263 | +0.77% | 3,700 | 44億7468万 | -1.13% |
| 07/22 | 261 | 262 | 259 | 261 | +0.38% | 1,900 | 44億4065万 | -2.25% |
| 07/21 | 261 | 262 | 258 | 260 | 0% | 14,600 | 44億2364万 | -2.62% |
| 07/17 | 263 | 263 | 257 | 260 | -1.14% | 29,000 | 44億2364万 | -2.62% |
| 07/16 | 266 | 267 | 263 | 263 | -1.87% | 11,100 | 44億7468万 | -1.5% |
| 07/15 | 267 | 268 | 266 | 268 | +0.75% | 3,300 | 45億5975万 | +0.75% |
| 07/14 | 264 | 267 | 264 | 266 | 0% | 5,200 | 45億2572万 | +0.38% |
| 07/13 | 271 | 271 | 264 | 266 | -1.85% | 18,300 | 45億2572万 | +0.38% |
| 07/10 | 275 | 276 | 265 | 271 | -1.45% | 16,500 | 46億1079万 | +2.65% |
| 07/09 | 273 | 275 | 272 | 275 | +1.1% | 3,400 | 46億7885万 | +4.17% |
| 07/08 | 270 | 272 | 269 | 272 | +0.74% | 900 | 46億2780万 | +3.42% |
| 07/07 | 273 | 273 | 270 | 270 | -0.74% | 1,800 | 45億9378万 | +2.66% |
| 07/06 | 268 | 274 | 266 | 272 | +1.49% | 13,800 | 46億2780万 | +3.82% |
| 07/03 | 268 | 268 | 266 | 268 | +0.37% | 1,600 | 45億5975万 | +2.29% |
| 07/02 | 269 | 269 | 266 | 267 | -0.37% | 1,000 | 45億4273万 | +1.91% |
| 07/01 | 268 | 268 | 266 | 268 | 0% | 1,700 | 45億5975万 | +2.29% |
| 06/30 | 265 | 268 | 263 | 268 | +1.9% | 5,400 | 45億5975万 | +2.29% |
| 06/29 | 261 | 263 | 261 | 263 | 0% | 3,500 | 44億7468万 | +0.38% |
| 06/26 | 264 | 265 | 262 | 263 | -1.13% | 6,500 | 44億7468万 | +0.38% |
| 06/25 | 269 | 269 | 265 | 266 | 0% | 6,100 | 45億2572万 | +1.14% |
| 06/24 | 263 | 266 | 262 | 266 | +0.76% | 5,200 | 45億2572万 | +1.14% |
| 06/23 | 267 | 269 | 264 | 264 | -0.75% | 3,400 | 44億9169万 | +0.76% |
| 06/22 | 266 | 269 | 264 | 266 | 0% | 15,300 | 45億2572万 | +1.53% |
| 06/19 | 268 | 273 | 266 | 266 | -0.75% | 13,100 | 45億2572万 | +1.53% |
| 06/18 | 269 | 275 | 259 | 268 | -1.47% | 108,700 | 45億5975万 | +1.9% |
| 06/17 | 263 | 275 | 263 | 272 | +2.64% | 89,700 | 46億2780万 | +3.42% |
| 06/16 | 264 | 265 | 257 | 265 | +1.92% | 30,800 | 45億871万 | +0.76% |
| 06/15 | 253 | 263 | 251 | 260 | +2.77% | 88,700 | 44億2364万 | -1.14% |
| 06/12 | 251 | 253 | 250 | 253 | +1.2% | 19,200 | 43億454万 | -4.17% |
| 06/11 | 249 | 251 | 249 | 250 | -0.4% | 77,100 | 42億5350万 | -5.66% |
| 06/10 | 255 | 255 | 250 | 251 | -0.4% | 8,300 | 42億7051万 | -5.64% |
| 06/09 | 253 | 256 | 252 | 252 | -1.56% | 17,800 | 42億8752万 | -5.62% |
| 06/08 | 255 | 258 | 254 | 256 | -1.54% | 10,000 | 43億5558万 | -4.48% |
| 06/05 | 258 | 260 | 258 | 260 | +0.78% | 6,600 | 44億2364万 | -3.35% |
| 06/04 | 258 | 258 | 256 | 258 | -0.77% | 10,300 | 43億8961万 | -4.09% |
| 06/03 | 258 | 260 | 255 | 260 | 0% | 11,200 | 44億2364万 | -3.7% |
| 06/02 | 262 | 262 | 256 | 260 | -0.76% | 23,700 | 44億2364万 | -4.06% |
| 06/01 | 266 | 266 | 262 | 262 | -1.5% | 11,000 | 44億5766万 | -3.68% |
| 05/29 | 269 | 269 | 266 | 266 | -1.12% | 4,300 | 45億2572万 | -2.56% |
| 05/28 | 269 | 270 | 267 | 269 | 0% | 3,700 | 45億7676万 | -1.47% |
| 05/27 | 269 | 270 | 266 | 269 | -0.37% | 4,700 | 45億7676万 | -1.82% |
| 05/26 | 268 | 270 | 267 | 270 | +0.37% | 8,100 | 45億9378万 | -1.46% |
| 05/25 | 274 | 274 | 266 | 269 | -0.37% | 17,400 | 45億7676万 | -2.18% |
| 05/22 | 263 | 270 | 260 | 270 | +3.05% | 29,300 | 45億9378万 | -1.82% |
| 05/21 | （IR情報）16:00 公認会計士等の異動(会計監査人の選任)に関するお知らせ |
| 05/21 | （IR情報）16:00 支配株主等に関する事項について |
| 05/21 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/21 | 262 | 264 | 261 | 262 | 0% | 11,200 | 44億5766万 | -5.07% |
| 05/20 | 266 | 267 | 261 | 262 | -1.5% | 6,600 | 44億5766万 | -5.42% |
| 05/19 | 265 | 267 | 265 | 266 | +0.38% | 8,400 | 45億2572万 | -3.97% |
| 05/18 | 269 | 272 | 263 | 265 | -2.21% | 10,000 | 45億871万 | -4.68% |
| 05/15 | 267 | 278 | 265 | 271 | -0.73% | 63,400 | 46億1079万 | -2.52% |
| 05/14 | （IR情報）16:00 通期連結業績予想値と実績値との差異に関するお知らせ |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 275 | 277 | 271 | 273 | -1.09% | 13,600 | 46億4482万 | -2.15% |
| 05/13 | 272 | 276 | 270 | 276 | +1.85% | 11,200 | 46億9586万 | -1.08% |
| 05/12 | 275 | 275 | 271 | 271 | -1.45% | 9,000 | 46億1079万 | -2.87% |
| 05/11 | 274 | 277 | 274 | 275 | +0.36% | 5,600 | 46億7885万 | -1.43% |
| 05/08 | 275 | 276 | 274 | 274 | -0.36% | 3,900 | 46億6183万 | -1.79% |
| 05/07 | 276 | 277 | 274 | 275 | -0.72% | 11,700 | 46億7885万 | -1.08% |
| 05/01 | 278 | 278 | 277 | 277 | -0.72% | 1,900 | 47億1287万 | -0.36% |
| 04/30 | 279 | 279 | 276 | 279 | 0% | 3,800 | 47億4690万 | +0.36% |
| 04/28 | 279 | 280 | 277 | 279 | 0% | 10,400 | 47億4690万 | +0.36% |
| 04/27 | 278 | 280 | 276 | 279 | 0% | 21,100 | 47億4690万 | +0.36% |
| 04/24 | 279 | 279 | 276 | 279 | 0% | 11,400 | 47億4690万 | +0.36% |
| 04/23 | 279 | 282 | 277 | 279 | -0.36% | 15,600 | 47億4690万 | +0.36% |
| 04/22 | 280 | 281 | 278 | 280 | +0.36% | 10,400 | 47億6392万 | +0.72% |
| 04/21 | 281 | 282 | 279 | 279 | -0.36% | 13,000 | 47億4690万 | +0.36% |
| 04/20 | 283 | 285 | 278 | 280 | -1.06% | 39,400 | 47億6392万 | +0.72% |
| 04/17 | 280 | 283 | 280 | 283 | +0.71% | 7,800 | 48億1496万 | +1.8% |
| 04/16 | 283 | 284 | 278 | 281 | -0.35% | 17,900 | 47億8093万 | +1.44% |
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。
