| 2026 |
| 03/06 | 925 | 935 | 921 | 931 | +0.65% | 4,300 | 185億885万 | +1.97% |
| 03/05 | 923 | 945 | 921 | 925 | +1.31% | 7,700 | 183億8957万 | +1.43% |
| 03/04 | 905 | 927 | 901 | 913 | -2.35% | 11,700 | 181億5100万 | +0.33% |
| 03/03 | 955 | 955 | 930 | 935 | -2.2% | 7,700 | 185億8837万 | +2.86% |
| 03/02 | 963 | 976 | 942 | 956 | -0.73% | 11,700 | 190億587万 | +5.52% |
| 02/27 | 959 | 963 | 946 | 963 | +0.42% | 18,500 | 191億4503万 | +6.64% |
| 02/26 | 942 | 959 | 939 | 959 | +2.68% | 10,800 | 190億6551万 | +6.56% |
| 02/25 | 910 | 953 | 910 | 934 | +2.75% | 30,400 | 185億6849万 | +4.12% |
| 02/24 | 940 | 940 | 901 | 909 | -3.81% | 23,000 | 180億7148万 | +1.56% |
| 02/20 | 930 | 948 | 925 | 945 | +1.07% | 13,600 | 187億8718万 | +5.59% |
| 02/19 | 952 | 952 | 923 | 935 | -1.79% | 20,000 | 185億8837万 | +4.7% |
| 02/18 | 990 | 990 | 951 | 952 | -5.65% | 39,800 | 189億2635万 | +6.85% |
| 02/17 | 940 | 1,080 | 930 | 1,009 | +8.03% | 136,300 | 200億5954万 | +13.75% |
| 02/16 | 947 | 948 | 920 | 934 | +8.98% | 56,200 | 185億6849万 | +6.02% |
| 02/13 | 856 | 860 | 848 | 857 | -0.7% | 5,300 | 170億3769万 | -2.28% |
| 02/12 | 852 | 871 | 851 | 863 | +1.53% | 11,700 | 171億5697万 | -1.6% |
| 02/10 | （IR情報）15:00 役員の異動に関するお知らせ |
| 02/10 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 886 | 899 | 840 | 850 | -4.6% | 31,500 | 168億9852万 | -3.08% |
| 02/09 | 893 | 898 | 890 | 891 | +0.11% | 6,200 | 177億1363万 | +1.6% |
| 02/06 | 890 | 890 | 881 | 890 | +0.68% | 1,700 | 176億9375万 | +1.71% |
| 02/05 | 876 | 890 | 876 | 884 | +0.45% | 3,900 | 175億7446万 | +1.14% |
| 02/04 | 878 | 880 | 873 | 880 | +0.23% | 2,200 | 174億9494万 | +0.92% |
| 02/03 | 890 | 890 | 878 | 878 | -0.34% | 3,000 | 174億5518万 | +0.8% |
| 02/02 | 890 | 890 | 876 | 881 | -0.34% | 1,900 | 175億1482万 | +1.26% |
| 01/30 | 881 | 887 | 875 | 884 | +0.91% | 2,300 | 175億7446万 | +1.73% |
| 01/29 | 893 | 893 | 876 | 876 | -1.46% | 4,000 | 174億1542万 | +0.92% |
| 01/28 | 883 | 889 | 883 | 889 | +0.68% | 2,200 | 176億7387万 | +2.54% |
| 01/27 | 882 | 884 | 878 | 883 | +0.57% | 3,800 | 175億5458万 | +2.08% |
| 01/26 | 877 | 882 | 877 | 878 | +0.11% | 2,200 | 174億5518万 | +1.74% |
| 01/23 | 874 | 882 | 874 | 877 | +0.34% | 3,300 | 174億3530万 | +1.86% |
| 01/22 | 884 | 886 | 874 | 874 | -1.47% | 3,500 | 173億7566万 | +1.75% |
| 01/21 | 888 | 893 | 875 | 887 | -0.22% | 4,000 | 176億3410万 | +3.38% |
| 01/20 | 899 | 899 | 888 | 889 | -0.34% | 4,000 | 176億7387万 | +3.86% |
| 01/19 | 897 | 898 | 892 | 892 | 0% | 1,900 | 177億3351万 | +4.45% |
| 01/16 | 896 | 896 | 877 | 892 | +0.22% | 6,000 | 177億3351万 | +4.82% |
| 01/15 | 890 | 900 | 886 | 890 | +0.45% | 11,900 | 176億9375万 | +4.83% |
| 01/14 | 859 | 889 | 859 | 886 | +3.5% | 20,400 | 176億1422万 | +4.73% |
| 01/13 | 858 | 858 | 856 | 856 | +0.12% | 2,500 | 170億1781万 | +1.42% |
| 01/09 | 854 | 858 | 854 | 855 | +0.23% | 4,100 | 169億9793万 | +1.42% |
| 01/08 | 852 | 856 | 850 | 853 | +0.12% | 3,900 | 169億5816万 | +1.31% |
| 01/07 | 852 | 853 | 850 | 852 | 0% | 1,400 | 169億3828万 | +1.31% |
| 01/06 | （自社株買い）取締役会(2025年12月9日)での決議状況(取得期間2025年12月10日～2025年12月10日) |
| 01/06 | 850 | 852 | 850 | 852 | +0.12% | 2,200 | 169億3828万 | +1.31% |
| 01/05 | 853 | 854 | 851 | 851 | -0.23% | 2,500 | 169億1840万 | +1.31% |
| 2025 |
| 12/30 | 853 | 853 | 850 | 853 | 0% | 1,600 | 169億5816万 | +1.55% |
| 12/29 | 848 | 853 | 848 | 853 | +0.35% | 2,600 | 169億5816万 | +1.67% |
| 12/26 | 851 | 851 | 847 | 850 | -0.12% | 5,000 | 168億9852万 | +1.43% |
| 12/25 | 851 | 854 | 851 | 851 | 0% | 4,700 | 169億1840万 | +1.67% |
| 12/24 | 854 | 854 | 849 | 851 | 0% | 7,300 | 169億1840万 | +1.79% |
| 12/23 | 851 | 854 | 851 | 851 | 0% | 7,200 | 169億1840万 | +1.92% |
| 12/22 | 849 | 851 | 848 | 851 | +0.35% | 3,200 | 169億1840万 | +2.04% |
| 12/19 | 848 | 850 | 846 | 848 | +0.36% | 2,000 | 168億5876万 | +1.8% |
| 12/18 | 840 | 849 | 840 | 845 | +0.72% | 4,100 | 167億9912万 | +1.56% |
| 12/17 | 837 | 839 | 834 | 839 | +0.84% | 1,000 | 166億7984万 | +0.96% |
| 12/16 | 833 | 838 | 829 | 832 | +0.12% | 4,400 | 165億4067万 | +0.12% |
| 12/15 | 840 | 840 | 829 | 831 | -0.95% | 11,600 | 165億2079万 | 0% |
| 12/12 | 840 | 840 | 829 | 839 | -0.47% | 4,100 | 166億7984万 | +1.08% |
| 12/11 | 832 | 845 | 832 | 843 | +1.2% | 2,900 | 167億5936万 | +1.57% |
| 12/10 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 12/10 | 834 | 845 | 831 | 833 | +0.85% | 8,000 | 165億6055万 | +0.36% |
| 12/09 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 12/09 | 823 | 834 | 820 | 826 | +0.24% | 1,500 | 164億2139万 | -0.48% |
| 12/08 | 824 | 832 | 819 | 824 | +0.12% | 4,600 | 163億8163万 | -0.72% |
| 12/05 | 835 | 838 | 822 | 823 | -1.08% | 2,600 | 163億6175万 | -0.96% |
| 12/04 | 835 | 844 | 820 | 832 | -0.36% | 6,700 | 165億4067万 | 0% |
| 12/03 | 838 | 841 | 834 | 835 | +0.36% | 2,200 | 166億31万 | +0.36% |
| 12/02 | 833 | 841 | 830 | 832 | -0.72% | 1,300 | 165億4067万 | 0% |
| 12/01 | 835 | 838 | 833 | 838 | +0.72% | 1,700 | 166億5995万 | +0.72% |
| 11/28 | 830 | 835 | 828 | 832 | -0.36% | 1,100 | 165億4067万 | 0% |
| 11/27 | 836 | 836 | 831 | 835 | -0.71% | 1,500 | 166億31万 | +0.36% |
| 11/26 | 843 | 848 | 821 | 841 | -0.24% | 6,800 | 167億1960万 | +1.08% |
| 11/25 | 829 | 843 | 829 | 843 | +1.69% | 5,200 | 167億5936万 | +1.32% |
| 11/21 | 825 | 829 | 820 | 829 | +0.48% | 1,500 | 164億8103万 | -0.36% |
| 11/20 | 827 | 827 | 821 | 825 | +0.49% | 1,900 | 164億151万 | -0.84% |
| 11/19 | 822 | 827 | 820 | 821 | -0.24% | 2,300 | 163億2198万 | -1.44% |
| 11/18 | 829 | 830 | 822 | 823 | -0.72% | 600 | 163億6175万 | -1.32% |
| 11/17 | 821 | 829 | 821 | 829 | +0.97% | 2,600 | 164億8103万 | -0.6% |
| 11/14 | 825 | 830 | 821 | 821 | -0.85% | 1,700 | 163億2198万 | -1.68% |
| 11/13 | 830 | 830 | 818 | 828 | 0% | 3,800 | 164億6115万 | -0.96% |
| 11/12 | 821 | 830 | 820 | 828 | -0.6% | 2,000 | 164億6115万 | -0.96% |
| 11/11 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 825 | 833 | 824 | 833 | +1.09% | 3,000 | 165億6055万 | -0.36% |
| 11/10 | 824 | 830 | 824 | 824 | 0% | 1,800 | 163億8163万 | -1.44% |
| 11/07 | 832 | 840 | 824 | 824 | -1.79% | 11,500 | 163億8163万 | -1.55% |
| 11/06 | 831 | 840 | 831 | 839 | +1.45% | 1,700 | 166億7984万 | +0.36% |
| 11/05 | 832 | 836 | 825 | 827 | -0.96% | 4,300 | 164億4127万 | -1.08% |
| 11/04 | 837 | 840 | 835 | 835 | -0.36% | 3,100 | 166億31万 | -0.24% |
| 10/31 | 835 | 845 | 833 | 838 | -0.95% | 2,100 | 166億5995万 | 0% |
| 10/30 | 832 | 846 | 832 | 846 | +0.95% | 4,000 | 168億1900万 | +0.83% |
| 10/29 | 838 | 840 | 835 | 838 | 0% | 3,300 | 166億5995万 | -0.12% |
| 10/28 | 834 | 838 | 834 | 838 | +0.48% | 5,000 | 166億5995万 | -0.12% |
| 10/27 | 833 | 837 | 833 | 834 | +0.24% | 5,700 | 165億8043万 | -0.6% |
| 10/24 | 830 | 832 | 826 | 832 | +0.85% | 3,300 | 165億4067万 | -0.83% |
| 10/23 | 840 | 840 | 820 | 825 | -1.79% | 29,500 | 164億151万 | -1.67% |
| 10/22 | 830 | 841 | 830 | 840 | -0.24% | 2,700 | 166億9972万 | +0.12% |
| 10/21 | 844 | 844 | 834 | 842 | -0.24% | 2,800 | 167億3948万 | +0.48% |
| 10/20 | 843 | 845 | 841 | 844 | +0.6% | 2,300 | 167億7924万 | +0.84% |
| 10/17 | 838 | 843 | 831 | 839 | +0.36% | 2,300 | 166億7984万 | +0.24% |
| 10/16 | 831 | 843 | 831 | 836 | +0.24% | 3,000 | 166億2019万 | 0% |
| 10/15 | 833 | 840 | 830 | 834 | -0.83% | 3,700 | 165億8043万 | -0.24% |
| 10/14 | 824 | 841 | 824 | 841 | +0.48% | 1,800 | 167億1960万 | +0.72% |
| 10/10 | 852 | 852 | 837 | 837 | -1.76% | 2,700 | 166億4007万 | +0.24% |
| 10/09 | 835 | 852 | 833 | 852 | +2.04% | 9,800 | 169億3828万 | +2.16% |
| 10/08 | 843 | 851 | 835 | 835 | 0% | 9,600 | 166億31万 | +0.24% |
| 10/07 | 834 | 851 | 834 | 835 | 0% | 9,200 | 166億31万 | +0.36% |
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。
