| 2026 |
| 04/01 | 595 | 601 | 589 | 601 | +1.52% | 1,400 | 15億8240万 | -7.25% |
| 03/31 | 626 | 626 | 592 | 592 | -3.9% | 3,300 | 15億5871万 | -8.92% |
| 03/30 | 619 | 619 | 594 | 616 | -3.3% | 2,100 | 16億2190万 | -5.38% |
| 03/27 | 617 | 637 | 617 | 637 | +2.74% | 1,500 | 16億7719万 | -2.3% |
| 03/26 | 636 | 636 | 618 | 620 | -2.52% | 1,400 | 16億3243万 | -4.76% |
| 03/25 | 640 | 650 | 636 | 636 | -2.9% | 3,100 | 16億7456万 | -2.45% |
| 03/24 | 673 | 673 | 639 | 655 | 0% | 1,700 | 17億2458万 | +0.61% |
| 03/23 | 657 | 657 | 655 | 655 | -1.21% | 1,000 | 17億2458万 | +0.77% |
| 03/19 | 658 | 665 | 657 | 663 | -0.75% | 1,100 | 17億4565万 | +2.31% |
| 03/18 | 640 | 668 | 640 | 668 | +1.21% | 900 | 17億5881万 | +3.25% |
| 03/17 | 655 | 675 | 653 | 660 | +1.07% | 4,500 | 17億3775万 | +2.33% |
| 03/16 | 656 | 659 | 653 | 653 | -1.51% | 1,100 | 17億1932万 | +1.4% |
| 03/13 | 670 | 670 | 652 | 663 | -1.04% | 700 | 17億4565万 | +3.11% |
| 03/12 | 662 | 679 | 660 | 670 | 0% | 1,600 | 17億6408万 | +4.52% |
| 03/11 | 667 | 678 | 660 | 670 | 0% | 3,700 | 17億6408万 | +4.85% |
| 03/10 | 658 | 670 | 658 | 670 | +3.24% | 1,400 | 17億6408万 | +5.02% |
| 03/09 | 645 | 654 | 615 | 649 | -0.92% | 3,300 | 17億879万 | +2.04% |
| 03/06 | 655 | 675 | 628 | 655 | -1.5% | 2,600 | 17億2458万 | +3.15% |
| 03/05 | 658 | 668 | 658 | 665 | +5.89% | 1,600 | 17億5091万 | +5.06% |
| 03/04 | 649 | 663 | 623 | 628 | -6.13% | 2,300 | 16億5349万 | -0.48% |
| 03/03 | 664 | 670 | 646 | 669 | +2.29% | 3,200 | 17億6145万 | +6.02% |
| 03/02 | 652 | 658 | 652 | 654 | -0.91% | 500 | 17億2195万 | +3.97% |
| 02/27 | 650 | 660 | 640 | 660 | +1.54% | 7,600 | 17億3775万 | +5.1% |
| 02/26 | 644 | 650 | 640 | 650 | +0.78% | 5,900 | 17億1142万 | +3.83% |
| 02/25 | 635 | 647 | 635 | 645 | +1.26% | 1,600 | 16億9825万 | +3.2% |
| 02/24 | 630 | 645 | 627 | 637 | +1.11% | 3,500 | 16億7719万 | +2.08% |
| 02/20 | 629 | 630 | 620 | 630 | 0% | 1,200 | 16億5876万 | +0.96% |
| 02/19 | 629 | 630 | 629 | 630 | +0.16% | 1,200 | 16億5876万 | +1.12% |
| 02/18 | 629 | 631 | 629 | 629 | -0.16% | 1,800 | 16億5613万 | +1.13% |
| 02/17 | 631 | 631 | 616 | 630 | +1.45% | 2,700 | 16億5876万 | +1.45% |
| 02/16 | 621 | 621 | 621 | 621 | +0.98% | 700 | 16億3506万 | 0% |
| 02/13 | 617 | 625 | 615 | 615 | -0.32% | 700 | 16億1927万 | -0.97% |
| 02/12 | 611 | 624 | 609 | 617 | -2.22% | 4,300 | 16億2453万 | -0.48% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信[日本基準](非連結) |
| 02/10 | 628 | 631 | 616 | 631 | +0.64% | 9,500 | 16億6139万 | +1.94% |
| 02/09 | 625 | 627 | 625 | 627 | +0.32% | 500 | 16億5086万 | +1.46% |
| 02/06 | 626 | 626 | 616 | 625 | -0.16% | 500 | 16億4560万 | +1.46% |
| 02/05 | 617 | 627 | 617 | 626 | -0.16% | 600 | 16億4823万 | +1.79% |
| 02/04 | 609 | 627 | 609 | 627 | +0.97% | 1,200 | 16億5086万 | +2.12% |
| 02/03 | 628 | 628 | 621 | 621 | -1.27% | 300 | 16億3506万 | +1.47% |
| 02/02 | 620 | 629 | 620 | 629 | +0.96% | 2,800 | 16億5613万 | +2.95% |
| 01/30 | 619 | 623 | 608 | 623 | +0.65% | 1,000 | 16億4033万 | +2.47% |
| 01/29 | 619 | 619 | 619 | 619 | 0% | 400 | 16億2980万 | +2.15% |
| 01/28 | 622 | 622 | 619 | 619 | -0.48% | 200 | 16億2980万 | +2.48% |
| 01/27 | 610 | 622 | 610 | 622 | +0.32% | 3,400 | 16億3770万 | +3.15% |
| 01/26 | 621 | 621 | 620 | 620 | 0% | 300 | 16億3243万 | +3.16% |
| 01/23 | 613 | 620 | 613 | 620 | +0.49% | 400 | 16億3243万 | +3.51% |
| 01/22 | 623 | 623 | 617 | 617 | -1.12% | 400 | 16億2453万 | +3.35% |
| 01/21 | 622 | 624 | 622 | 624 | -0.16% | 300 | 16億4296万 | +4.87% |
| 01/20 | 612 | 625 | 612 | 625 | +1.13% | 2,800 | 16億4560万 | +5.4% |
| 01/19 | 622 | 622 | 612 | 618 | -0.8% | 1,100 | 16億2716万 | +4.75% |
| 01/16 | 614 | 623 | 614 | 623 | +1.47% | 2,000 | 16億4033万 | +6.13% |
| 01/15 | 607 | 614 | 607 | 614 | +0.82% | 1,900 | 16億1663万 | +5.14% |
| 01/14 | 619 | 619 | 604 | 609 | 0% | 2,000 | 16億347万 | +4.82% |
| 01/13 | 613 | 613 | 609 | 609 | -0.65% | 1,400 | 16億347万 | +5.36% |
| 01/09 | 622 | 622 | 613 | 613 | -1.76% | 400 | 16億1400万 | +6.42% |
| 01/08 | 608 | 625 | 601 | 624 | +4.17% | 2,400 | 16億4296万 | +8.9% |
| 01/07 | 592 | 599 | 592 | 599 | +0.67% | 1,500 | 15億7714万 | +5.09% |
| 01/06 | 595 | 595 | 595 | 595 | +0.34% | 3,400 | 15億6661万 | +4.75% |
| 01/05 | 594 | 600 | 580 | 593 | -0.17% | 2,100 | 15億6134万 | +4.59% |
| 2025 |
| 12/30 | 600 | 600 | 590 | 594 | -1% | 1,000 | 15億6397万 | +5.13% |
| 12/29 | 602 | 603 | 600 | 600 | 0% | 2,500 | 15億7977万 | +6.38% |
| 12/26 | 585 | 600 | 577 | 600 | +3.99% | 4,400 | 15億7977万 | +6.76% |
| 12/25 | 580 | 589 | 577 | 577 | 0% | 6,600 | 15億1921万 | +2.85% |
| 12/24 | 570 | 580 | 570 | 577 | +0.35% | 2,500 | 15億1921万 | +3.04% |
| 12/23 | 561 | 575 | 561 | 575 | +2.5% | 3,400 | 15億1395万 | +2.68% |
| 12/22 | 578 | 578 | 547 | 561 | -2.94% | 5,900 | 14億7709万 | +0.36% |
| 12/19 | 580 | 580 | 578 | 578 | -0.34% | 300 | 15億2185万 | +3.21% |
| 12/18 | 576 | 580 | 566 | 580 | +0.52% | 3,700 | 15億2711万 | +3.76% |
| 12/17 | 577 | 577 | 577 | 577 | 0% | 200 | 15億1921万 | +3.41% |
| 12/16 | 572 | 577 | 568 | 577 | +0.52% | 2,500 | 15億1921万 | +3.59% |
| 12/15 | 575 | 575 | 574 | 574 | +0.88% | 500 | 15億1131万 | +3.05% |
| 12/12 | 553 | 579 | 553 | 569 | +2.89% | 4,100 | 14億9815万 | +2.15% |
| 12/11 | （IR情報）16:30 営業外収益(受取配当金)の計上に関するお知らせ |
| 12/11 | 555 | 555 | 544 | 553 | -0.36% | 12,800 | 14億5602万 | -0.72% |
| 12/10 | 554 | 557 | 554 | 555 | -0.36% | 12,800 | 14億6129万 | -0.72% |
| 12/09 | 541 | 557 | 541 | 557 | +2.96% | 2,400 | 14億6655万 | -0.71% |
| 12/08 | 545 | 545 | 541 | 541 | +1.12% | 900 | 14億2443万 | -3.91% |
| 12/05 | 546 | 548 | 535 | 535 | -2.01% | 6,400 | 14億863万 | -5.31% |
| 12/04 | 541 | 547 | 538 | 546 | +1.11% | 3,400 | 14億3759万 | -3.87% |
| 12/03 | 544 | 544 | 540 | 540 | -0.92% | 1,300 | 14億2179万 | -5.26% |
| 12/02 | 546 | 550 | 545 | 545 | -1.62% | 1,000 | 14億3496万 | -4.89% |
| 12/01 | 555 | 555 | 540 | 554 | -0.18% | 2,700 | 14億5865万 | -3.65% |
| 11/28 | 555 | 563 | 552 | 555 | -0.18% | 2,300 | 14億6129万 | -3.81% |
| 11/27 | 555 | 560 | 554 | 556 | +0.18% | 2,300 | 14億6392万 | -3.97% |
| 11/26 | 569 | 569 | 542 | 555 | -0.72% | 2,700 | 14億6129万 | -4.48% |
| 11/25 | 574 | 574 | 555 | 559 | +0.9% | 2,100 | 14億7182万 | -4.12% |
| 11/21 | 561 | 561 | 540 | 554 | -2.98% | 3,600 | 14億5865万 | -5.3% |
| 11/20 | 544 | 571 | 542 | 571 | +1.24% | 5,600 | 15億342万 | -2.89% |
| 11/19 | 562 | 569 | 536 | 564 | +0.36% | 5,100 | 14億8498万 | -4.41% |
| 11/18 | 551 | 577 | 551 | 562 | +0.18% | 2,100 | 14億7972万 | -4.91% |
| 11/17 | 591 | 591 | 542 | 561 | -1.75% | 3,200 | 14億7709万 | -5.4% |
| 11/14 | 550 | 576 | 550 | 571 | +2.88% | 25,100 | 15億342万 | -4.03% |
| 11/13 | 562 | 565 | 550 | 555 | -0.89% | 3,800 | 14億6129万 | -7.04% |
| 11/12 | 559 | 568 | 559 | 560 | -0.88% | 2,100 | 14億7445万 | -6.51% |
| 11/11 | 569 | 570 | 559 | 565 | -0.7% | 2,900 | 14億8762万 | -5.99% |
| 11/10 | 568 | 569 | 558 | 569 | -1.39% | 1,800 | 14億9815万 | -5.48% |
| 11/07 | （IR情報）15:30 営業外収益(受取配当金)の計上に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想と実績との差異および通期業績予想の修正に関するお知らせ |
| 11/07 | （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](非連結) |
| 11/07 | 575 | 577 | 572 | 577 | +0.52% | 1,300 | 15億1921万 | -4.47% |
| 11/06 | 593 | 597 | 572 | 574 | -3.53% | 10,600 | 15億1131万 | -5.28% |
| 11/05 | 602 | 602 | 595 | 595 | -1.49% | 1,400 | 15億6661万 | -1.98% |
| 11/04 | 599 | 620 | 599 | 604 | -0.49% | 600 | 15億9030万 | -0.66% |
| 10/31 | 599 | 618 | 599 | 607 | +1.17% | 2,000 | 15億9820万 | -0.33% |
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。
