| 2026 |
| 03/11 | 489 | 491 | 488 | 489 | 0% | 5,400 | 106億3966万 | +0.2% |
| 03/10 | 481 | 489 | 481 | 489 | +2.3% | 6,200 | 106億3966万 | +0.41% |
| 03/09 | 480 | 480 | 477 | 478 | -0.83% | 12,000 | 104億32万 | -1.85% |
| 03/06 | 481 | 485 | 480 | 482 | +0.42% | 2,500 | 104億8735万 | -1.23% |
| 03/05 | 485 | 485 | 480 | 480 | +0.84% | 4,800 | 104億4384万 | -1.64% |
| 03/04 | 490 | 490 | 475 | 476 | -2.86% | 27,400 | 103億5680万 | -2.46% |
| 03/03 | 495 | 498 | 490 | 490 | -1.01% | 5,600 | 106億6142万 | +0.41% |
| 03/02 | 496 | 497 | 490 | 495 | -0.8% | 14,700 | 107億7021万 | +1.43% |
| 02/27 | 498 | 503 | 497 | 499 | +0.2% | 7,900 | 108億5724万 | +2.25% |
| 02/26 | 503 | 503 | 497 | 498 | -0.4% | 8,500 | 108億3548万 | +2.05% |
| 02/25 | 498 | 500 | 494 | 500 | +1.63% | 15,000 | 108億7900万 | +2.67% |
| 02/24 | 492 | 495 | 489 | 492 | -0.4% | 8,800 | 107億493万 | +1.03% |
| 02/20 | 489 | 498 | 488 | 494 | +1.23% | 14,900 | 107億4845万 | +1.44% |
| 02/19 | 489 | 490 | 484 | 488 | +1.24% | 7,500 | 106億1790万 | +0.41% |
| 02/18 | 485 | 487 | 482 | 482 | +0.84% | 14,200 | 104億8735万 | -0.82% |
| 02/17 | 479 | 485 | 475 | 478 | 0% | 8,600 | 104億32万 | -1.44% |
| 02/16 | 487 | 487 | 475 | 478 | -0.21% | 20,100 | 104億32万 | -1.44% |
| 02/13 | 502 | 502 | 466 | 479 | -6.45% | 100,200 | 104億2208万 | -1.24% |
| 02/12 | （IR情報）15:30 収益構造改革の推進に伴う中国の当社連結子会社における人員の最適化に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 494 | 512 | 490 | 512 | +4.7% | 72,100 | 111億4009万 | +5.57% |
| 02/10 | 490 | 496 | 489 | 489 | +0.2% | 25,600 | 106億3966万 | +1.03% |
| 02/09 | 486 | 489 | 486 | 488 | +0.62% | 8,300 | 106億1790万 | +1.04% |
| 02/06 | 486 | 486 | 482 | 485 | 0% | 7,500 | 105億5263万 | +0.62% |
| 02/05 | 482 | 485 | 482 | 485 | +0.62% | 3,800 | 105億5263万 | +0.83% |
| 02/04 | 484 | 485 | 482 | 482 | -0.41% | 3,600 | 104億8735万 | +0.42% |
| 02/03 | 484 | 485 | 483 | 484 | +0.21% | 3,600 | 105億3087万 | +1.04% |
| 02/02 | 487 | 488 | 483 | 483 | -0.82% | 5,100 | 105億911万 | +1.05% |
| 01/30 | 481 | 487 | 481 | 487 | +0.41% | 4,200 | 105億9614万 | +2.1% |
| 01/29 | 480 | 487 | 478 | 485 | +0.83% | 8,400 | 105億5263万 | +1.89% |
| 01/28 | 484 | 484 | 481 | 481 | -0.62% | 7,000 | 104億6559万 | +1.48% |
| 01/27 | 483 | 487 | 482 | 484 | 0% | 4,600 | 105億3087万 | +2.33% |
| 01/26 | 492 | 492 | 483 | 484 | -1.63% | 19,400 | 105億3087万 | +2.54% |
| 01/23 | 492 | 492 | 489 | 492 | +0.41% | 12,100 | 107億493万 | +4.46% |
| 01/22 | 490 | 490 | 487 | 490 | +0.2% | 5,600 | 106億6142万 | +4.26% |
| 01/21 | 490 | 491 | 488 | 489 | -0.2% | 12,200 | 106億3966万 | +4.49% |
| 01/20 | 490 | 490 | 485 | 490 | +0.2% | 9,100 | 106億6142万 | +4.93% |
| 01/19 | 488 | 489 | 484 | 489 | +0.2% | 12,900 | 106億3966万 | +4.94% |
| 01/16 | 483 | 488 | 480 | 488 | +1.67% | 27,100 | 106億1790万 | +4.95% |
| 01/15 | 479 | 482 | 478 | 480 | +0.63% | 16,300 | 104億4384万 | +3.45% |
| 01/14 | 477 | 480 | 477 | 477 | +0.21% | 4,600 | 103億7856万 | +3.02% |
| 01/13 | 480 | 480 | 474 | 476 | -0.21% | 15,100 | 103億5680万 | +3.03% |
| 01/09 | 470 | 477 | 470 | 477 | +1.27% | 12,300 | 103億7856万 | +3.25% |
| 01/08 | 479 | 479 | 471 | 471 | -1.05% | 15,800 | 102億4801万 | +2.17% |
| 01/07 | 480 | 480 | 475 | 476 | -0.42% | 9,700 | 103億5680万 | +3.25% |
| 01/06 | 476 | 479 | 475 | 478 | +1.49% | 15,400 | 104億32万 | +3.91% |
| 01/05 | 465 | 475 | 465 | 471 | +1.95% | 22,100 | 102億4801万 | +2.39% |
| 2025 |
| 12/30 | 460 | 463 | 460 | 462 | 0% | 8,500 | 100億5219万 | +0.65% |
| 12/29 | 462 | 467 | 461 | 462 | +0.65% | 22,600 | 100億5219万 | +0.65% |
| 12/26 | 459 | 461 | 457 | 459 | 0% | 36,300 | 99億8692万 | -0.22% |
| 12/25 | 457 | 459 | 456 | 459 | +0.44% | 20,900 | 99億8692万 | -0.22% |
| 12/24 | 457 | 460 | 456 | 457 | 0% | 33,100 | 99億4340万 | -0.65% |
| 12/23 | 457 | 459 | 456 | 457 | +0.22% | 20,100 | 99億4340万 | -0.65% |
| 12/22 | 457 | 458 | 456 | 456 | 0% | 24,800 | 99億2164万 | -1.08% |
| 12/19 | 456 | 457 | 455 | 456 | 0% | 14,400 | 99億2164万 | -1.08% |
| 12/18 | 456 | 458 | 455 | 456 | +0.22% | 17,100 | 99億2164万 | -1.3% |
| 12/17 | 456 | 457 | 455 | 455 | 0% | 19,200 | 98億9989万 | -1.94% |
| 12/16 | 455 | 456 | 455 | 455 | 0% | 17,700 | 98億9989万 | -1.94% |
| 12/15 | 455 | 457 | 455 | 455 | -0.44% | 16,300 | 98億9989万 | -2.15% |
| 12/12 | 458 | 458 | 455 | 457 | -0.22% | 19,500 | 99億4340万 | -1.93% |
| 12/11 | 460 | 460 | 458 | 458 | -0.22% | 11,800 | 99億6516万 | -1.93% |
| 12/10 | 461 | 461 | 459 | 459 | -0.22% | 25,800 | 99億8692万 | -1.92% |
| 12/09 | 461 | 462 | 460 | 460 | -0.22% | 13,800 | 100億868万 | -1.71% |
| 12/08 | 463 | 463 | 461 | 461 | -0.22% | 11,600 | 100億3043万 | -1.71% |
| 12/05 | 462 | 463 | 461 | 462 | -0.22% | 9,900 | 100億5219万 | -1.49% |
| 12/04 | 463 | 463 | 461 | 463 | 0% | 11,800 | 100億7395万 | -1.49% |
| 12/03 | 461 | 463 | 461 | 463 | +0.43% | 7,100 | 100億7395万 | -1.49% |
| 12/02 | 462 | 464 | 461 | 461 | -0.22% | 10,200 | 100億3043万 | -1.91% |
| 12/01 | 464 | 464 | 462 | 462 | -0.22% | 9,500 | 100億5219万 | -1.91% |
| 11/28 | 463 | 464 | 463 | 463 | 0% | 5,900 | 100億7395万 | -1.7% |
| 11/27 | 463 | 464 | 463 | 463 | 0% | 8,100 | 100億7395万 | -1.7% |
| 11/26 | 464 | 465 | 463 | 463 | 0% | 12,100 | 100億7395万 | -1.7% |
| 11/25 | 464 | 465 | 463 | 463 | -0.43% | 6,600 | 100億7395万 | -1.7% |
| 11/21 | 465 | 467 | 464 | 465 | -0.43% | 7,900 | 101億1747万 | -1.27% |
| 11/20 | 464 | 467 | 464 | 467 | 0% | 7,300 | 101億6098万 | -0.85% |
| 11/19 | 465 | 468 | 463 | 467 | +0.86% | 6,000 | 101億6098万 | -0.85% |
| 11/18 | 467 | 468 | 463 | 463 | -0.64% | 10,800 | 100億7395万 | -1.7% |
| 11/17 | 469 | 470 | 465 | 466 | -0.43% | 9,000 | 101億3922万 | -1.06% |
| 11/14 | 476 | 476 | 467 | 468 | -1.06% | 12,000 | 101億8274万 | -0.64% |
| 11/13 | 465 | 480 | 462 | 473 | -4.64% | 80,400 | 102億9153万 | +0.64% |
| 11/12 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 11/12 | （IR情報）15:30 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 | 480 | 496 | 479 | 496 | +4.42% | 37,200 | 107億9196万 | +5.53% |
| 11/11 | 481 | 482 | 475 | 475 | -1.25% | 11,000 | 103億3505万 | +1.28% |
| 11/10 | 475 | 481 | 475 | 481 | +1.05% | 16,700 | 104億6559万 | +2.78% |
| 11/07 | 478 | 479 | 474 | 476 | 0% | 4,900 | 103億5680万 | +1.93% |
| 11/06 | 477 | 478 | 471 | 476 | 0% | 6,900 | 103億5680万 | +1.93% |
| 11/05 | 476 | 480 | 471 | 476 | 0% | 10,400 | 103億5680万 | +1.93% |
| 11/04 | 470 | 477 | 469 | 476 | +1.93% | 11,200 | 103億5680万 | +2.15% |
| 10/31 | 478 | 478 | 466 | 467 | -1.68% | 14,900 | 101億6098万 | +0.21% |
| 10/30 | 470 | 475 | 470 | 475 | +1.06% | 6,700 | 103億3505万 | +1.71% |
| 10/29 | 475 | 475 | 470 | 470 | -1.05% | 6,900 | 102億2626万 | +0.86% |
| 10/28 | 476 | 476 | 473 | 475 | 0% | 7,900 | 103億3505万 | +1.93% |
| 10/27 | 472 | 475 | 471 | 475 | +0.85% | 14,400 | 103億3505万 | +1.93% |
| 10/24 | 468 | 473 | 468 | 471 | +1.29% | 20,800 | 102億4801万 | +1.07% |
| 10/23 | 465 | 466 | 462 | 465 | -0.21% | 11,800 | 101億1747万 | -0.21% |
| 10/22 | 466 | 467 | 465 | 466 | +0.65% | 8,100 | 101億3922万 | 0% |
| 10/21 | 463 | 465 | 462 | 463 | 0% | 5,400 | 100億7395万 | -0.64% |
| 10/20 | 464 | 465 | 461 | 463 | 0% | 6,800 | 100億7395万 | -0.64% |
| 10/17 | 466 | 466 | 461 | 463 | +0.22% | 5,000 | 100億7395万 | -0.64% |
| 10/16 | 463 | 465 | 462 | 462 | -0.65% | 3,200 | 100億5219万 | -1.07% |
| 10/15 | 463 | 466 | 462 | 465 | +0.43% | 3,800 | 101億1747万 | -0.43% |
| 10/14 | 463 | 467 | 461 | 463 | 0% | 7,800 | 100億7395万 | -0.86% |
| 10/10 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 10/10 | 461 | 464 | 461 | 463 | -0.22% | 7,000 | 100億7395万 | -0.86% |
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。
