| 2026 |
| 03/06 | 293 | 298 | 293 | 297 | +0.68% | 18,800 | 43億4332万 | -0.34% |
| 03/05 | 291 | 295 | 291 | 295 | +3.15% | 19,000 | 43億1408万 | -1.01% |
| 03/04 | 290 | 290 | 284 | 286 | -2.05% | 132,700 | 41億8246万 | -4.03% |
| 03/03 | 300 | 300 | 291 | 292 | -2.34% | 57,800 | 42億7020万 | -2.34% |
| 03/02 | 299 | 302 | 296 | 299 | -0.99% | 12,400 | 43億7257万 | -0.33% |
| 02/27 | 303 | 303 | 297 | 302 | +0.33% | 18,100 | 44億1644万 | +0.67% |
| 02/26 | 299 | 302 | 298 | 301 | +1.01% | 7,500 | 44億182万 | +0.33% |
| 02/25 | 299 | 299 | 297 | 298 | 0% | 10,000 | 43億5795万 | -0.67% |
| 02/24 | 297 | 300 | 297 | 298 | +0.34% | 8,100 | 43億5795万 | -0.67% |
| 02/20 | 298 | 298 | 296 | 297 | -0.34% | 5,700 | 43億4332万 | -1.33% |
| 02/19 | 298 | 299 | 296 | 298 | 0% | 8,100 | 43億5795万 | -1% |
| 02/18 | 297 | 300 | 297 | 298 | +0.34% | 10,800 | 43億5795万 | -1% |
| 02/17 | 295 | 298 | 295 | 297 | +0.34% | 14,400 | 43億4332万 | -1.66% |
| 02/16 | 298 | 299 | 293 | 296 | -2.95% | 45,100 | 43億2870万 | -1.99% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算補足資料 |
| 02/13 | （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) |
| 02/13 | 304 | 309 | 304 | 305 | 0% | 24,500 | 44億6032万 | +0.99% |
| 02/12 | 303 | 306 | 301 | 305 | +2.01% | 29,000 | 44億6032万 | +0.99% |
| 02/10 | 298 | 302 | 298 | 299 | 0% | 19,100 | 43億7257万 | -0.99% |
| 02/09 | 299 | 301 | 296 | 299 | +1.01% | 12,400 | 43億7257万 | -0.99% |
| 02/06 | 297 | 297 | 295 | 296 | -0.34% | 10,200 | 43億2870万 | -1.99% |
| 02/05 | 295 | 298 | 295 | 297 | -1% | 51,000 | 43億4332万 | -1.66% |
| 02/04 | 295 | 300 | 295 | 300 | +0.33% | 22,500 | 43億8720万 | -0.33% |
| 02/03 | 294 | 299 | 294 | 299 | 0% | 46,700 | 43億7257万 | -0.66% |
| 02/02 | 297 | 301 | 297 | 299 | +0.67% | 31,500 | 43億7257万 | -0.66% |
| 01/30 | 293 | 302 | 293 | 297 | -1% | 37,000 | 43億4332万 | -1% |
| 01/29 | 298 | 301 | 298 | 300 | -0.33% | 30,700 | 43億8720万 | 0% |
| 01/28 | 303 | 304 | 300 | 301 | -0.66% | 6,400 | 44億182万 | +0.33% |
| 01/27 | 306 | 306 | 300 | 303 | -0.66% | 19,800 | 44億3107万 | +1% |
| 01/26 | 306 | 307 | 305 | 305 | +0.33% | 3,700 | 44億6032万 | +1.67% |
| 01/23 | 302 | 311 | 301 | 304 | +1.33% | 23,000 | 44億4569万 | +1.67% |
| 01/22 | 303 | 304 | 300 | 300 | -0.66% | 18,900 | 43億8720万 | +0.33% |
| 01/21 | 303 | 305 | 302 | 302 | -1.63% | 10,500 | 44億1644万 | +1% |
| 01/20 | 307 | 308 | 307 | 307 | 0% | 8,600 | 44億8956万 | +2.68% |
| 01/19 | 306 | 310 | 302 | 307 | +0.33% | 20,600 | 44億8956万 | +2.68% |
| 01/16 | 308 | 308 | 305 | 306 | -0.33% | 4,500 | 44億7494万 | +2.34% |
| 01/15 | 303 | 309 | 303 | 307 | +1.32% | 5,500 | 44億8956万 | +3.02% |
| 01/14 | 309 | 312 | 299 | 303 | -1.94% | 49,000 | 44億3107万 | +2.02% |
| 01/13 | 314 | 314 | 303 | 309 | -0.64% | 21,800 | 45億1881万 | +4.04% |
| 01/09 | 302 | 313 | 302 | 311 | +3.67% | 50,500 | 45億4806万 | +5.07% |
| 01/08 | 302 | 304 | 300 | 300 | -0.66% | 8,600 | 43億8720万 | +1.35% |
| 01/07 | 302 | 302 | 300 | 302 | +1% | 15,200 | 44億1644万 | +2.03% |
| 01/06 | 297 | 300 | 296 | 299 | +1.01% | 26,200 | 43億7257万 | +1.01% |
| 01/05 | 298 | 298 | 295 | 296 | +0.34% | 14,100 | 43億2870万 | 0% |
| 2025 |
| 12/30 | 292 | 295 | 292 | 295 | +1.03% | 16,200 | 43億1408万 | -0.34% |
| 12/29 | 293 | 294 | 290 | 292 | +1.04% | 16,800 | 42億7020万 | -1.35% |
| 12/26 | 290 | 292 | 289 | 289 | 0% | 47,700 | 42億2633万 | -2.36% |
| 12/25 | 292 | 292 | 288 | 289 | -1.03% | 60,400 | 42億2633万 | -2.36% |
| 12/24 | 292 | 295 | 291 | 292 | -0.34% | 18,300 | 42億7020万 | -1.68% |
| 12/23 | 292 | 294 | 291 | 293 | +0.34% | 28,500 | 42億8483万 | -1.35% |
| 12/22 | 295 | 295 | 290 | 292 | -1.02% | 35,900 | 42億7020万 | -2.01% |
| 12/19 | 295 | 296 | 290 | 295 | -1.01% | 49,500 | 43億1408万 | -1.99% |
| 12/18 | 297 | 300 | 295 | 298 | +0.34% | 15,700 | 43億5795万 | -1.97% |
| 12/17 | 300 | 300 | 297 | 297 | -0.34% | 8,200 | 43億4332万 | -2.94% |
| 12/16 | 303 | 303 | 298 | 298 | -1.32% | 14,300 | 43億5795万 | -3.56% |
| 12/15 | 303 | 304 | 299 | 302 | +0.33% | 31,900 | 44億1644万 | -2.89% |
| 12/12 | 304 | 304 | 299 | 301 | +0.33% | 16,500 | 44億182万 | -4.14% |
| 12/11 | 304 | 304 | 298 | 300 | -0.33% | 25,700 | 43億8720万 | -5.06% |
| 12/10 | 296 | 301 | 295 | 301 | +1.69% | 52,400 | 44億182万 | -5.64% |
| 12/09 | 293 | 297 | 293 | 296 | +1.02% | 41,900 | 43億2870万 | -7.79% |
| 12/08 | 294 | 294 | 292 | 293 | 0% | 24,200 | 42億8483万 | -9.57% |
| 12/05 | 294 | 297 | 293 | 293 | -0.34% | 58,500 | 42億8483万 | -10.4% |
| 12/04 | 294 | 296 | 294 | 294 | 0% | 14,800 | 42億9945万 | -10.91% |
| 12/03 | 299 | 299 | 294 | 294 | -1.34% | 23,300 | 42億9945万 | -11.71% |
| 12/02 | 300 | 301 | 296 | 298 | -0.67% | 19,400 | 43億5795万 | -11.31% |
| 12/01 | 296 | 302 | 296 | 300 | 0% | 22,700 | 43億8720万 | -11.24% |
| 11/28 | 296 | 300 | 296 | 300 | +2.04% | 25,100 | 43億8720万 | -12.02% |
| 11/27 | 296 | 299 | 294 | 294 | -0.34% | 20,600 | 42億9945万 | -14.53% |
| 11/26 | 291 | 299 | 288 | 295 | +0.34% | 77,800 | 43億1408万 | -14.99% |
| 11/25 | 301 | 301 | 292 | 294 | -2.33% | 97,200 | 42億9945万 | -16% |
| 11/21 | 299 | 303 | 299 | 301 | -0.33% | 17,200 | 44億182万 | -14.73% |
| 11/20 | 300 | 303 | 299 | 302 | +1.34% | 17,200 | 44億1644万 | -15.17% |
| 11/19 | 305 | 305 | 298 | 298 | -2.3% | 82,200 | 43億5795万 | -16.76% |
| 11/18 | 310 | 311 | 305 | 305 | -1.61% | 89,700 | 44億6032万 | -15.51% |
| 11/17 | 312 | 316 | 305 | 310 | -15.3% | 191,400 | 45億3344万 | -14.84% |
| 11/14 | （IR情報）16:15 2026年3月期第2四半期(中間期)決算補足資料 |
| 11/14 | （IR情報）16:15 通期連結業績予想および配当予想の修正に関するお知らせ |
| 11/14 | （IR情報）16:15 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 362 | 366 | 360 | 366 | +1.39% | 33,200 | 53億5238万 | -0.27% |
| 11/13 | 362 | 362 | 361 | 361 | 0% | 4,900 | 52億7926万 | -1.63% |
| 11/12 | 362 | 363 | 358 | 361 | 0% | 12,500 | 52億7926万 | -1.9% |
| 11/11 | 363 | 363 | 357 | 361 | -0.55% | 23,500 | 52億7926万 | -1.9% |
| 11/10 | 362 | 363 | 361 | 363 | 0% | 28,400 | 53億851万 | -1.63% |
| 11/07 | 362 | 365 | 362 | 363 | +0.28% | 12,200 | 53億851万 | -1.63% |
| 11/06 | 363 | 365 | 361 | 362 | -0.28% | 19,000 | 52億9388万 | -1.9% |
| 11/05 | 365 | 365 | 362 | 363 | -0.55% | 16,900 | 53億851万 | -1.89% |
| 11/04 | 365 | 366 | 361 | 365 | 0% | 14,000 | 53億3776万 | -1.35% |
| 10/31 | 365 | 367 | 362 | 365 | +0.27% | 14,700 | 53億3776万 | -1.62% |
| 10/30 | 365 | 365 | 362 | 364 | -0.55% | 11,500 | 53億2313万 | -1.89% |
| 10/29 | 369 | 369 | 366 | 366 | -0.27% | 7,700 | 53億5238万 | -1.61% |
| 10/28 | 368 | 369 | 366 | 367 | -0.27% | 12,200 | 53億6700万 | -1.34% |
| 10/27 | 368 | 370 | 368 | 368 | 0% | 6,400 | 53億8163万 | -1.08% |
| 10/24 | 367 | 370 | 367 | 368 | 0% | 6,400 | 53億8163万 | -1.34% |
| 10/23 | 369 | 369 | 366 | 368 | 0% | 18,500 | 53億8163万 | -1.34% |
| 10/22 | 365 | 368 | 364 | 368 | +0.55% | 23,500 | 53億8163万 | -1.34% |
| 10/21 | 366 | 368 | 365 | 366 | 0% | 9,600 | 53億5238万 | -1.88% |
| 10/20 | 369 | 369 | 361 | 366 | -0.81% | 48,900 | 53億5238万 | -1.88% |
| 10/17 | 375 | 375 | 369 | 369 | -1.07% | 3,800 | 53億9625万 | -1.34% |
| 10/16 | 376 | 377 | 369 | 373 | -0.27% | 12,400 | 54億5475万 | -0.27% |
| 10/15 | 367 | 374 | 366 | 374 | +1.36% | 22,800 | 54億6937万 | 0% |
| 10/14 | 369 | 380 | 367 | 369 | -1.86% | 39,800 | 53億9625万 | -1.34% |
| 10/10 | 377 | 377 | 376 | 376 | -0.27% | 17,400 | 54億9862万 | +0.53% |
| 10/09 | 375 | 377 | 375 | 377 | +0.27% | 4,600 | 55億1324万 | +0.8% |
| 10/08 | 378 | 378 | 376 | 376 | -0.53% | 5,400 | 54億9862万 | +0.53% |
| 10/07 | 379 | 380 | 376 | 378 | +0.27% | 13,000 | 55億2787万 | +1.34% |
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。
