| 2026 |
| 03/06 | 204 | 205 | 204 | 205 | +0.49% | 8,700 | 46億9892万 | +2.5% |
| 03/05 | 204 | 204 | 202 | 204 | +2.51% | 11,700 | 46億7599万 | +2.51% |
| 03/04 | 202 | 204 | 199 | 199 | -1.49% | 27,900 | 45億6139万 | 0% |
| 03/03 | 205 | 206 | 202 | 202 | -0.98% | 31,800 | 46億3015万 | +1.51% |
| 03/02 | 204 | 205 | 204 | 204 | +0.49% | 31,900 | 46億7599万 | +2.51% |
| 02/27 | 201 | 203 | 200 | 203 | +1.5% | 29,600 | 46億5307万 | +2.53% |
| 02/26 | 201 | 201 | 199 | 200 | 0% | 10,200 | 45億8431万 | +1.01% |
| 02/25 | 199 | 200 | 199 | 200 | +0.5% | 13,600 | 45億8431万 | +1.01% |
| 02/24 | 200 | 200 | 198 | 199 | -0.5% | 20,100 | 45億6139万 | +0.51% |
| 02/20 | 200 | 200 | 198 | 200 | 0% | 26,900 | 45億8431万 | +1.01% |
| 02/19 | 199 | 200 | 198 | 200 | +0.5% | 19,300 | 45億8431万 | +1.01% |
| 02/18 | 198 | 199 | 197 | 199 | +0.51% | 8,500 | 45億6139万 | +0.51% |
| 02/17 | 199 | 199 | 197 | 198 | 0% | 5,300 | 45億3846万 | 0% |
| 02/16 | 198 | 199 | 197 | 198 | 0% | 7,600 | 45億3846万 | 0% |
| 02/13 | 195 | 198 | 195 | 198 | -0.5% | 40,300 | 45億3846万 | 0% |
| 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 | 199 | 200 | 198 | 199 | 0% | 27,600 | 45億6139万 | +0.51% |
| 02/10 | （IR情報）17:10 政策保有株式の売却に関するお知らせ |
| 02/10 | 200 | 200 | 198 | 199 | 0% | 25,300 | 45億6139万 | +0.51% |
| 02/09 | 199 | 200 | 198 | 199 | +0.51% | 12,900 | 45億6139万 | +1.02% |
| 02/06 | 200 | 200 | 198 | 198 | -0.5% | 5,200 | 45億3846万 | +0.51% |
| 02/05 | 199 | 199 | 198 | 199 | 0% | 4,500 | 45億6139万 | +1.02% |
| 02/04 | 199 | 199 | 198 | 199 | +1.02% | 3,300 | 45億6139万 | +1.02% |
| 02/03 | 198 | 199 | 197 | 197 | -0.51% | 9,200 | 45億1554万 | +0.51% |
| 02/02 | 199 | 199 | 197 | 198 | 0% | 15,600 | 45億3846万 | +1.02% |
| 01/30 | 194 | 198 | 194 | 198 | +1.54% | 8,800 | 45億3846万 | +1.54% |
| 01/29 | 196 | 196 | 195 | 195 | -0.51% | 6,400 | 44億6970万 | 0% |
| 01/28 | 199 | 199 | 193 | 196 | 0% | 37,100 | 44億9262万 | +0.51% |
| 01/27 | 200 | 200 | 195 | 196 | -1.01% | 32,100 | 44億9262万 | +1.03% |
| 01/26 | 197 | 200 | 197 | 198 | +0.51% | 29,200 | 45億3846万 | +2.06% |
| 01/23 | 196 | 198 | 196 | 197 | -0.51% | 25,500 | 45億1554万 | +1.55% |
| 01/22 | 199 | 199 | 197 | 198 | 0% | 11,400 | 45億3846万 | +2.06% |
| 01/21 | 199 | 200 | 198 | 198 | -0.5% | 12,200 | 45億3846万 | +2.06% |
| 01/20 | 200 | 201 | 199 | 199 | -0.5% | 9,800 | 45億6139万 | +2.58% |
| 01/19 | 198 | 200 | 198 | 200 | +1.01% | 53,000 | 45億8431万 | +3.09% |
| 01/16 | 196 | 198 | 196 | 198 | +1.02% | 11,000 | 45億3846万 | +2.06% |
| 01/15 | 195 | 197 | 195 | 196 | 0% | 13,500 | 44億9262万 | +1.03% |
| 01/14 | 195 | 196 | 194 | 196 | +0.51% | 26,200 | 44億9262万 | +1.03% |
| 01/13 | 198 | 198 | 195 | 195 | -0.51% | 18,600 | 44億6970万 | +0.52% |
| 01/09 | 197 | 198 | 195 | 196 | -0.51% | 25,300 | 44億9262万 | +1.03% |
| 01/08 | 199 | 199 | 196 | 197 | -0.51% | 14,900 | 45億1554万 | +1.55% |
| 01/07 | 197 | 198 | 196 | 198 | 0% | 17,600 | 45億3846万 | +2.06% |
| 01/06 | 199 | 199 | 196 | 198 | 0% | 34,200 | 45億3846万 | +2.06% |
| 01/05 | 194 | 198 | 194 | 198 | +2.59% | 31,800 | 45億3846万 | +2.06% |
| 2025 |
| 12/30 | 192 | 193 | 192 | 193 | +1.05% | 10,500 | 44億2386万 | -1.03% |
| 12/29 | 190 | 193 | 188 | 191 | +1.6% | 29,900 | 43億7801万 | -2.05% |
| 12/26 | 187 | 189 | 186 | 188 | 0% | 42,700 | 43億925万 | -3.59% |
| 12/25 | 185 | 190 | 184 | 188 | +2.17% | 97,800 | 43億925万 | -4.08% |
| 12/24 | 186 | 186 | 184 | 184 | -1.08% | 84,600 | 42億1756万 | -6.12% |
| 12/23 | 189 | 189 | 186 | 186 | -1.59% | 89,300 | 42億6341万 | -5.58% |
| 12/22 | 191 | 191 | 189 | 189 | -1.05% | 88,900 | 43億3217万 | -4.06% |
| 12/19 | 192 | 192 | 190 | 191 | -0.52% | 60,500 | 43億7801万 | -3.54% |
| 12/18 | 192 | 193 | 190 | 192 | 0% | 58,500 | 44億93万 | -3.03% |
| 12/17 | 194 | 195 | 192 | 192 | -0.52% | 33,700 | 44億93万 | -3.52% |
| 12/16 | 195 | 196 | 193 | 193 | -1.03% | 55,100 | 44億2386万 | -3.02% |
| 12/15 | 196 | 197 | 195 | 195 | -0.51% | 48,700 | 44億6970万 | -2.01% |
| 12/12 | 198 | 199 | 195 | 196 | -1.01% | 44,200 | 44億9262万 | -2% |
| 12/11 | 198 | 199 | 197 | 198 | 0% | 26,700 | 45億3846万 | -1% |
| 12/10 | 199 | 199 | 198 | 198 | 0% | 29,000 | 45億3846万 | -1% |
| 12/09 | 199 | 199 | 198 | 198 | 0% | 24,400 | 45億3846万 | -1% |
| 12/08 | 198 | 199 | 198 | 198 | 0% | 35,500 | 45億3846万 | -1.49% |
| 12/05 | 200 | 200 | 198 | 198 | -0.5% | 21,700 | 45億3846万 | -1.49% |
| 12/04 | 199 | 199 | 198 | 199 | +0.51% | 22,200 | 45億6139万 | -1% |
| 12/03 | 200 | 200 | 198 | 198 | -0.5% | 13,200 | 45億3846万 | -1.49% |
| 12/02 | 200 | 200 | 198 | 199 | 0% | 27,100 | 45億6139万 | -1.49% |
| 12/01 | 200 | 200 | 199 | 199 | -0.5% | 20,300 | 45億6139万 | -1.49% |
| 11/28 | 200 | 200 | 199 | 200 | 0% | 18,100 | 45億8431万 | -0.99% |
| 11/27 | 201 | 201 | 199 | 200 | -0.5% | 20,900 | 45億8431万 | -0.99% |
| 11/26 | 200 | 201 | 199 | 201 | +0.5% | 35,200 | 46億723万 | -0.5% |
| 11/25 | 199 | 200 | 199 | 200 | 0% | 24,500 | 45億8431万 | -0.99% |
| 11/21 | 199 | 200 | 199 | 200 | +0.5% | 12,600 | 45億8431万 | -1.48% |
| 11/20 | 200 | 200 | 199 | 199 | 0% | 21,000 | 45億6139万 | -1.97% |
| 11/19 | 201 | 201 | 199 | 199 | -1% | 17,000 | 45億6139万 | -1.97% |
| 11/18 | 200 | 201 | 199 | 201 | +0.5% | 15,900 | 46億723万 | -0.99% |
| 11/17 | 201 | 201 | 200 | 200 | 0% | 8,400 | 45億8431万 | -1.48% |
| 11/14 | 201 | 202 | 199 | 200 | -1.48% | 56,400 | 45億8431万 | -1.96% |
| 11/13 | （IR情報）15:30 第2四半期(中間期)連結業績予想と実績との差異及び通期連結業績予想の修正並びに配当予想の修正に関するお知らせ |
| 11/13 | （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) |
| 11/13 | 202 | 203 | 201 | 203 | +0.5% | 14,000 | 46億5307万 | -0.49% |
| 11/12 | 202 | 202 | 201 | 202 | 0% | 13,200 | 46億3015万 | -0.98% |
| 11/11 | 201 | 203 | 201 | 202 | 0% | 7,500 | 46億3015万 | -0.98% |
| 11/10 | 202 | 203 | 201 | 202 | 0% | 10,600 | 46億3015万 | -0.98% |
| 11/07 | 202 | 203 | 202 | 202 | -0.49% | 14,200 | 46億3015万 | -0.98% |
| 11/06 | 203 | 203 | 202 | 203 | 0% | 3,800 | 46億5307万 | -0.49% |
| 11/05 | 202 | 203 | 202 | 203 | 0% | 11,700 | 46億5307万 | -0.98% |
| 11/04 | 204 | 205 | 202 | 203 | -0.98% | 19,200 | 46億5307万 | -0.98% |
| 10/31 | 204 | 205 | 203 | 205 | +0.49% | 9,800 | 46億9892万 | 0% |
| 10/30 | 203 | 204 | 203 | 204 | 0% | 8,600 | 46億7599万 | -0.49% |
| 10/29 | 204 | 205 | 204 | 204 | -0.49% | 9,200 | 46億7599万 | -0.49% |
| 10/28 | 206 | 206 | 204 | 205 | -0.49% | 4,600 | 46億9892万 | 0% |
| 10/27 | 205 | 206 | 205 | 206 | +0.98% | 28,100 | 47億2184万 | +0.49% |
| 10/24 | 205 | 205 | 203 | 204 | +0.49% | 26,400 | 46億7599万 | -0.49% |
| 10/23 | 203 | 205 | 203 | 203 | 0% | 7,500 | 46億5307万 | -0.98% |
| 10/22 | 205 | 205 | 203 | 203 | 0% | 9,900 | 46億5307万 | -0.98% |
| 10/21 | 205 | 205 | 202 | 203 | -0.49% | 17,800 | 46億5307万 | -1.46% |
| 10/20 | 205 | 205 | 202 | 204 | 0% | 13,500 | 46億7599万 | -0.97% |
| 10/17 | 203 | 204 | 203 | 204 | 0% | 4,600 | 46億7599万 | -0.97% |
| 10/16 | 204 | 204 | 203 | 204 | 0% | 7,600 | 46億7599万 | -0.97% |
| 10/15 | 204 | 204 | 203 | 204 | -0.49% | 3,400 | 46億7599万 | -0.97% |
| 10/14 | 205 | 205 | 202 | 205 | 0% | 26,800 | 46億9892万 | -0.49% |
| 10/10 | 205 | 206 | 204 | 205 | 0% | 5,800 | 46億9892万 | -0.49% |
| 10/09 | 205 | 206 | 204 | 205 | 0% | 9,300 | 46億9892万 | -0.49% |
| 10/08 | 207 | 207 | 205 | 205 | -0.49% | 6,100 | 46億9892万 | -0.49% |
| 10/07 | 204 | 206 | 204 | 206 | 0% | 15,400 | 47億2184万 | -0.48% |
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。
