| 2026 |
| 03/06 | 702 | 715 | 702 | 715 | +0.85% | 1,200 | 64億3500万 | +2.29% |
| 03/05 | 694 | 712 | 688 | 709 | +3.65% | 5,500 | 63億8100万 | +1.72% |
| 03/04 | 713 | 713 | 673 | 684 | -5.79% | 20,200 | 61億5600万 | -1.44% |
| 03/03 | 734 | 738 | 715 | 726 | -1.09% | 16,600 | 65億3400万 | +4.91% |
| 03/02 | 744 | 744 | 734 | 734 | -1.48% | 6,200 | 66億600万 | +6.53% |
| 02/27 | 743 | 745 | 742 | 745 | +0.13% | 2,300 | 67億500万 | +8.76% |
| 02/26 | 750 | 750 | 736 | 744 | -0.27% | 9,600 | 66億9600万 | +9.25% |
| 02/25 | 731 | 759 | 731 | 746 | +2.05% | 10,800 | 67億1400万 | +10.19% |
| 02/24 | 729 | 731 | 719 | 731 | +2.38% | 7,500 | 65億7900万 | +8.62% |
| 02/20 | 735 | 735 | 711 | 714 | -2.59% | 10,000 | 64億2600万 | +6.57% |
| 02/19 | 734 | 737 | 726 | 733 | +1.38% | 15,000 | 65億9700万 | +9.9% |
| 02/18 | 711 | 723 | 711 | 723 | +2.26% | 5,600 | 65億700万 | +9.05% |
| 02/17 | 703 | 715 | 703 | 707 | +0.57% | 8,000 | 63億6300万 | +7.28% |
| 02/16 | 697 | 703 | 697 | 703 | +1.01% | 3,100 | 63億2700万 | +7.16% |
| 02/13 | 708 | 708 | 696 | 696 | +0.72% | 10,600 | 62億6400万 | +6.58% |
| 02/12 | 690 | 697 | 687 | 691 | +0.58% | 6,000 | 62億1900万 | +6.31% |
| 02/10 | 681 | 688 | 681 | 687 | +0.88% | 3,800 | 61億8300万 | +6.18% |
| 02/09 | 706 | 706 | 672 | 681 | -2.16% | 11,800 | 61億2900万 | +5.58% |
| 02/06 | （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) |
| 02/06 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 02/06 | 673 | 696 | 665 | 696 | +2.81% | 16,400 | 62億6400万 | +8.41% |
| 02/05 | 675 | 678 | 666 | 677 | +0.15% | 5,300 | 60億9300万 | +5.95% |
| 02/04 | 647 | 680 | 647 | 676 | +5.13% | 8,800 | 60億8400万 | +6.29% |
| 02/03 | 646 | 646 | 641 | 643 | 0% | 3,700 | 57億8700万 | +1.58% |
| 02/02 | 643 | 646 | 642 | 643 | +0.16% | 2,600 | 57億8700万 | +1.74% |
| 01/30 | 639 | 645 | 639 | 642 | +0.47% | 800 | 57億7800万 | +1.9% |
| 01/29 | 643 | 643 | 639 | 639 | -0.62% | 1,500 | 57億5100万 | +1.75% |
| 01/28 | 639 | 643 | 638 | 643 | +0.16% | 5,200 | 57億8700万 | +2.88% |
| 01/27 | 640 | 644 | 640 | 642 | +0.47% | 1,800 | 57億7800万 | +3.05% |
| 01/26 | 643 | 644 | 632 | 639 | -1.24% | 4,400 | 57億5100万 | +3.06% |
| 01/23 | 644 | 648 | 643 | 647 | +0.62% | 3,500 | 58億2300万 | +4.86% |
| 01/22 | 638 | 643 | 638 | 643 | +1.26% | 6,400 | 57億8700万 | +4.72% |
| 01/21 | 644 | 644 | 615 | 635 | -2.16% | 21,200 | 57億1500万 | +3.76% |
| 01/20 | 648 | 650 | 646 | 649 | +0.31% | 5,700 | 58億4100万 | +6.57% |
| 01/19 | 648 | 648 | 645 | 647 | +0.15% | 8,400 | 58億2300万 | +6.77% |
| 01/16 | 643 | 648 | 642 | 646 | +0.62% | 5,100 | 58億1400万 | +6.95% |
| 01/15 | 633 | 643 | 630 | 642 | +1.74% | 17,800 | 57億7800万 | +6.82% |
| 01/14 | 633 | 637 | 629 | 631 | -0.32% | 9,400 | 56億7900万 | +5.52% |
| 01/13 | 630 | 634 | 630 | 633 | +0.64% | 6,200 | 56億9700万 | +6.21% |
| 01/09 | 628 | 638 | 626 | 629 | +0.48% | 5,100 | 56億6100万 | +5.89% |
| 01/08 | 624 | 628 | 623 | 626 | +0.48% | 3,100 | 56億3400万 | +5.74% |
| 01/07 | 627 | 627 | 619 | 623 | -0.16% | 5,000 | 56億700万 | +5.77% |
| 01/06 | 619 | 627 | 619 | 624 | +0.81% | 3,800 | 56億1600万 | +6.12% |
| 01/05 | 630 | 630 | 614 | 619 | -1.43% | 6,500 | 55億7100万 | +5.81% |
| 2025 |
| 12/30 | 618 | 628 | 614 | 628 | +2.28% | 6,800 | 56億5200万 | +7.72% |
| 12/29 | 610 | 617 | 607 | 614 | +1.49% | 9,400 | 55億2600万 | +5.68% |
| 12/26 | 604 | 605 | 601 | 605 | +0.17% | 5,100 | 54億4500万 | +4.49% |
| 12/25 | （IR情報）16:00 非上場の親会社等の決算に関するお知らせ |
| 12/25 | 600 | 607 | 598 | 604 | +0.67% | 5,700 | 54億3600万 | +4.5% |
| 12/24 | 600 | 600 | 598 | 600 | +0.5% | 6,200 | 54億 | +3.99% |
| 12/23 | 590 | 601 | 589 | 597 | +1.53% | 5,000 | 53億7300万 | +3.65% |
| 12/22 | 582 | 591 | 581 | 588 | +1.73% | 10,800 | 52億9200万 | +2.26% |
| 12/19 | 575 | 584 | 573 | 578 | +0.7% | 31,300 | 52億200万 | +0.52% |
| 12/18 | 572 | 574 | 570 | 574 | -0.17% | 2,100 | 51億6600万 | 0% |
| 12/17 | 570 | 575 | 570 | 575 | +0.52% | 5,300 | 51億7500万 | 0% |
| 12/16 | 578 | 580 | 570 | 572 | -0.35% | 5,900 | 51億4800万 | -0.52% |
| 12/15 | 579 | 579 | 568 | 574 | -0.86% | 6,300 | 51億6600万 | -0.17% |
| 12/12 | 578 | 579 | 576 | 579 | +0.7% | 1,200 | 52億1100万 | +0.52% |
| 12/11 | 578 | 578 | 575 | 575 | -0.35% | 1,300 | 51億7500万 | -0.17% |
| 12/10 | 578 | 578 | 576 | 577 | -0.35% | 2,100 | 51億9300万 | +0.17% |
| 12/09 | 577 | 579 | 577 | 579 | +0.35% | 1,000 | 52億1100万 | +0.35% |
| 12/08 | 578 | 580 | 576 | 577 | +0.17% | 3,400 | 51億9300万 | 0% |
| 12/05 | 575 | 576 | 575 | 576 | +0.17% | 300 | 51億8400万 | -0.17% |
| 12/04 | 578 | 578 | 573 | 575 | -0.52% | 4,100 | 51億7500万 | -0.35% |
| 12/03 | 577 | 578 | 572 | 578 | +0.52% | 1,600 | 52億200万 | +0.17% |
| 12/02 | 575 | 575 | 572 | 575 | +0.7% | 1,000 | 51億7500万 | -0.35% |
| 12/01 | 574 | 575 | 571 | 571 | -0.52% | 3,200 | 51億3900万 | -1.04% |
| 11/28 | 568 | 576 | 567 | 574 | +0.35% | 2,100 | 51億6600万 | -0.52% |
| 11/27 | 569 | 572 | 568 | 572 | +1.06% | 1,300 | 51億4800万 | -0.87% |
| 11/26 | 570 | 572 | 566 | 566 | 0% | 3,100 | 50億9400万 | -1.91% |
| 11/25 | 570 | 570 | 565 | 566 | -0.53% | 8,300 | 50億9400万 | -1.91% |
| 11/21 | 568 | 570 | 566 | 569 | -0.7% | 1,900 | 51億2100万 | -1.39% |
| 11/20 | 577 | 577 | 571 | 573 | -0.35% | 5,600 | 51億5700万 | -0.69% |
| 11/19 | 573 | 577 | 573 | 575 | +0.35% | 1,600 | 51億7500万 | -0.17% |
| 11/18 | 579 | 580 | 573 | 573 | -1.21% | 7,800 | 51億5700万 | -0.52% |
| 11/17 | 579 | 580 | 579 | 580 | -0.17% | 2,500 | 52億2000万 | +0.69% |
| 11/14 | 576 | 581 | 573 | 581 | +1.04% | 4,400 | 52億2900万 | +1.04% |
| 11/13 | 583 | 583 | 572 | 575 | -0.86% | 33,600 | 51億7500万 | 0% |
| 11/12 | 580 | 583 | 580 | 580 | 0% | 5,600 | 52億2000万 | +1.05% |
| 11/11 | 585 | 585 | 580 | 580 | 0% | 3,100 | 52億2000万 | +1.05% |
| 11/10 | 588 | 588 | 576 | 580 | -1.36% | 8,800 | 52億2000万 | +1.22% |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 590 | 595 | 584 | 588 | +0.17% | 10,800 | 52億9200万 | +2.62% |
| 11/06 | 580 | 587 | 576 | 587 | +0.86% | 4,500 | 52億8300万 | +2.62% |
| 11/05 | 585 | 585 | 579 | 582 | -0.51% | 2,000 | 52億3800万 | +1.93% |
| 11/04 | 582 | 585 | 578 | 585 | +0.52% | 3,900 | 52億6500万 | +2.45% |
| 10/31 | 592 | 610 | 581 | 582 | 0% | 13,300 | 52億3800万 | +2.11% |
| 10/30 | 580 | 587 | 580 | 582 | +0.87% | 7,300 | 52億3800万 | +2.11% |
| 10/29 | 580 | 582 | 575 | 577 | +0.35% | 14,300 | 51億9300万 | +1.41% |
| 10/28 | 571 | 575 | 571 | 575 | +0.7% | 1,300 | 51億7500万 | +1.05% |
| 10/27 | 575 | 575 | 571 | 571 | -0.35% | 1,600 | 51億3900万 | +0.35% |
| 10/24 | 570 | 573 | 570 | 573 | -0.17% | 800 | 51億5700万 | +0.7% |
| 10/23 | 573 | 574 | 570 | 574 | +0.35% | 2,700 | 51億6600万 | +0.88% |
| 10/22 | 572 | 579 | 571 | 572 | 0% | 2,600 | 51億4800万 | +0.7% |
| 10/21 | 571 | 573 | 567 | 572 | +0.35% | 7,300 | 51億4800万 | +0.53% |
| 10/20 | 569 | 571 | 566 | 570 | +0.18% | 4,200 | 51億3000万 | +0.35% |
| 10/17 | 564 | 570 | 564 | 569 | +0.89% | 3,000 | 51億2100万 | +0.18% |
| 10/16 | 565 | 565 | 563 | 564 | -0.18% | 2,300 | 50億7600万 | -0.7% |
| 10/15 | 567 | 567 | 565 | 565 | +0.18% | 1,600 | 50億8500万 | -0.7% |
| 10/14 | 563 | 568 | 563 | 564 | +0.18% | 3,700 | 50億7600万 | -0.88% |
| 10/10 | 569 | 569 | 562 | 563 | -0.88% | 5,800 | 50億6700万 | -1.05% |
| 10/09 | 566 | 568 | 565 | 568 | +0.35% | 900 | 51億1200万 | -0.18% |
| 10/08 | 565 | 568 | 564 | 566 | 0% | 2,200 | 50億9400万 | -0.53% |
| 10/07 | 569 | 570 | 566 | 566 | -0.53% | 1,500 | 50億9400万 | -0.53% |
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。
