| 2026 |
| 03/06 | 580 | 587 | 570 | 577 | -2.04% | 19,400 | 48億5603万 | -7.09% |
| 03/05 | 575 | 596 | 575 | 589 | +5.18% | 43,900 | 49億5702万 | -5.15% |
| 03/04 | 590 | 593 | 553 | 560 | -7.13% | 151,500 | 47億1296万 | -9.68% |
| 03/03 | 611 | 618 | 601 | 603 | -1.95% | 33,100 | 50億7484万 | -2.9% |
| 03/02 | 650 | 650 | 607 | 615 | -5.67% | 87,300 | 51億7584万 | -0.81% |
| 02/27 | 636 | 653 | 630 | 652 | +2.03% | 32,000 | 54億8723万 | +5.33% |
| 02/26 | 633 | 651 | 633 | 639 | +0.95% | 39,700 | 53億7782万 | +3.73% |
| 02/25 | 656 | 656 | 623 | 633 | -3.8% | 55,600 | 53億2732万 | +3.09% |
| 02/24 | 674 | 679 | 643 | 658 | -1.94% | 72,200 | 55億3772万 | +7.52% |
| 02/20 | 683 | 720 | 670 | 671 | +0.45% | 161,900 | 56億4713万 | +10.18% |
| 02/19 | 638 | 676 | 632 | 668 | +5.36% | 73,100 | 56億2188万 | +10.23% |
| 02/18 | 630 | 641 | 623 | 634 | +0.48% | 40,600 | 53億3574万 | +5.49% |
| 02/17 | 647 | 656 | 630 | 631 | -3.52% | 41,700 | 53億1049万 | +5.52% |
| 02/16 | 655 | 658 | 645 | 654 | +1.4% | 57,900 | 55億406万 | +9.92% |
| 02/13 | 665 | 675 | 641 | 645 | -3.01% | 71,800 | 54億2832万 | +9.32% |
| 02/12 | 666 | 668 | 653 | 665 | +1.84% | 63,300 | 55億9664万 | +13.68% |
| 02/10 | 658 | 684 | 650 | 653 | -0.46% | 87,900 | 54億9564万 | +12.78% |
| 02/09 | 698 | 710 | 650 | 656 | +2.82% | 203,500 | 55億2089万 | +14.29% |
| 02/06 | 650 | 665 | 634 | 638 | +0.63% | 156,000 | 53億6940万 | +12.32% |
| 02/05 | 592 | 635 | 591 | 634 | +7.64% | 114,100 | 53億3574万 | +12.61% |
| 02/04 | 583 | 593 | 580 | 589 | +1.03% | 20,900 | 49億5702万 | +5.75% |
| 02/03 | 563 | 595 | 563 | 583 | +3.55% | 81,100 | 49億652万 | +5.23% |
| 02/02 | 561 | 577 | 560 | 563 | +0.72% | 28,900 | 47億3820万 | +2.36% |
| 01/30 | （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) |
| 01/30 | 559 | 562 | 548 | 559 | 0% | 31,600 | 47億454万 | +2.01% |
| 01/29 | 565 | 565 | 555 | 559 | -1.06% | 10,300 | 47億454万 | +2.57% |
| 01/28 | 576 | 576 | 562 | 565 | -1.91% | 16,700 | 47億5504万 | +4.05% |
| 01/27 | 579 | 580 | 576 | 576 | -0.52% | 11,700 | 48億4761万 | +6.67% |
| 01/26 | 580 | 580 | 568 | 579 | -0.17% | 32,800 | 48億7286万 | +7.82% |
| 01/23 | 585 | 585 | 573 | 580 | 0% | 22,000 | 48億8128万 | +8.61% |
| 01/22 | 580 | 587 | 573 | 580 | -1.69% | 27,400 | 48億8128万 | +9.23% |
| 01/21 | 583 | 590 | 572 | 590 | +1.37% | 62,300 | 49億6544万 | +11.74% |
| 01/20 | （IR情報）15:30 有価証券の売却及び貸出債権の流動化に関するお知らせ |
| 01/20 | 594 | 594 | 580 | 582 | -1.36% | 22,700 | 48億9811万 | +10.86% |
| 01/19 | 590 | 593 | 575 | 590 | +0.51% | 31,100 | 49億6544万 | +13.24% |
| 01/16 | 580 | 589 | 580 | 587 | +1.56% | 25,800 | 49億4019万 | +13.32% |
| 01/15 | 559 | 581 | 559 | 578 | +3.96% | 38,200 | 48億6444万 | +12.23% |
| 01/14 | 558 | 559 | 550 | 556 | +0.36% | 19,200 | 46億7929万 | +8.59% |
| 01/13 | 560 | 560 | 541 | 554 | -0.36% | 36,000 | 46億6246万 | +8.84% |
| 01/09 | 529 | 560 | 528 | 556 | +5.5% | 48,600 | 46億7929万 | +9.66% |
| 01/08 | 521 | 535 | 520 | 527 | +1.35% | 29,400 | 44億3523万 | +4.36% |
| 01/07 | 521 | 538 | 520 | 520 | -0.38% | 56,300 | 43億7632万 | +3.17% |
| 01/06 | 517 | 522 | 514 | 522 | +1.36% | 32,700 | 43億9315万 | +3.98% |
| 01/05 | 513 | 520 | 511 | 515 | +0.78% | 13,400 | 43億3424万 | +2.79% |
| 2025 |
| 12/30 | 507 | 512 | 506 | 511 | -0.39% | 11,200 | 43億57万 | +2.4% |
| 12/29 | 499 | 513 | 499 | 513 | +2.81% | 16,300 | 43億1740万 | +3.01% |
| 12/26 | （IR情報）15:30 (訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/26 | 499 | 503 | 497 | 499 | 0% | 17,300 | 41億9958万 | +0.4% |
| 12/25 | 500 | 500 | 497 | 499 | -0.2% | 19,000 | 41億9958万 | +0.6% |
| 12/24 | 498 | 500 | 497 | 500 | +0.4% | 3,400 | 42億800万 | +0.81% |
| 12/23 | 494 | 498 | 494 | 498 | +1.01% | 8,200 | 41億9116万 | +0.61% |
| 12/22 | 508 | 508 | 492 | 493 | -2.76% | 34,400 | 41億4908万 | -0.4% |
| 12/19 | 495 | 509 | 495 | 507 | +1.4% | 22,600 | 42億6691万 | +2.42% |
| 12/18 | 500 | 500 | 492 | 500 | 0% | 22,600 | 42億800万 | +1.21% |
| 12/17 | 504 | 504 | 500 | 500 | 0% | 7,100 | 42億800万 | +1.21% |
| 12/16 | 507 | 507 | 495 | 500 | -0.99% | 31,800 | 42億800万 | +1.42% |
| 12/15 | 503 | 506 | 500 | 505 | +0.4% | 13,800 | 42億5008万 | +2.43% |
| 12/12 | 503 | 503 | 501 | 503 | 0% | 4,200 | 42億3324万 | +2.24% |
| 12/11 | 499 | 505 | 498 | 503 | +0.8% | 13,400 | 42億3324万 | +2.24% |
| 12/10 | 500 | 500 | 493 | 499 | -0.6% | 15,200 | 41億9958万 | +1.42% |
| 12/09 | 503 | 505 | 499 | 502 | -1.18% | 30,200 | 42億2483万 | +2.24% |
| 12/08 | 510 | 510 | 504 | 508 | +1.6% | 24,600 | 42億7532万 | +3.46% |
| 12/05 | 511 | 511 | 495 | 500 | -0.2% | 23,600 | 42億800万 | +1.83% |
| 12/04 | 500 | 520 | 495 | 501 | +0.4% | 36,400 | 42億1641万 | +2.24% |
| 12/03 | 493 | 501 | 490 | 499 | +1.01% | 14,100 | 41億9958万 | +1.84% |
| 12/02 | 499 | 513 | 491 | 494 | -0.6% | 39,500 | 41億5750万 | +0.82% |
| 12/01 | 493 | 499 | 486 | 497 | +1.84% | 30,800 | 41億8275万 | +1.43% |
| 11/28 | 485 | 495 | 483 | 488 | +0.62% | 21,800 | 41億700万 | -0.41% |
| 11/27 | 477 | 488 | 477 | 485 | +1.04% | 15,600 | 40億8176万 | -1.22% |
| 11/26 | 484 | 484 | 477 | 480 | +0.21% | 6,800 | 40億3968万 | -2.24% |
| 11/25 | 480 | 481 | 471 | 479 | -0.42% | 34,100 | 40億3126万 | -2.44% |
| 11/21 | 481 | 483 | 480 | 481 | 0% | 6,900 | 40億4809万 | -2.24% |
| 11/20 | 490 | 491 | 481 | 481 | -1.43% | 11,400 | 40億4809万 | -2.24% |
| 11/19 | 483 | 488 | 481 | 488 | +1.04% | 6,100 | 41億700万 | -1.01% |
| 11/18 | 492 | 492 | 483 | 483 | -1.43% | 12,600 | 40億6492万 | -2.03% |
| 11/17 | 500 | 500 | 488 | 490 | -2% | 18,500 | 41億2384万 | -0.81% |
| 11/14 | （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) |
| 11/14 | 497 | 500 | 491 | 500 | +1.63% | 18,400 | 42億800万 | +1.01% |
| 11/13 | 487 | 493 | 487 | 492 | +0.82% | 9,100 | 41億4067万 | -0.61% |
| 11/12 | 489 | 490 | 486 | 488 | -0.2% | 8,100 | 41億700万 | -1.41% |
| 11/11 | 490 | 491 | 487 | 489 | -0.2% | 5,100 | 41億1542万 | -1.21% |
| 11/10 | 492 | 495 | 490 | 490 | -0.2% | 14,100 | 41億2384万 | -1.01% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想の修正に関するお知らせ |
| 11/07 | 494 | 497 | 491 | 491 | -1.6% | 5,000 | 41億3225万 | -1.01% |
| 11/06 | 488 | 499 | 486 | 499 | +2.46% | 10,000 | 41億9958万 | +0.6% |
| 11/05 | 491 | 492 | 487 | 487 | -1.02% | 12,000 | 40億9859万 | -1.81% |
| 11/04 | 492 | 496 | 492 | 492 | -0.81% | 4,900 | 41億4067万 | -0.81% |
| 10/31 | 496 | 496 | 490 | 496 | +0.2% | 9,800 | 41億7433万 | 0% |
| 10/30 | 496 | 497 | 490 | 495 | +0.2% | 9,500 | 41億6592万 | -0.2% |
| 10/29 | 504 | 504 | 494 | 494 | -1.59% | 4,400 | 41億5750万 | -0.6% |
| 10/28 | 501 | 503 | 497 | 502 | +1.01% | 3,100 | 42億2483万 | +1.21% |
| 10/27 | 496 | 501 | 496 | 497 | +0.61% | 17,200 | 41億8275万 | +0.2% |
| 10/24 | 497 | 497 | 492 | 494 | -0.2% | 5,000 | 41億5750万 | -0.4% |
| 10/23 | 496 | 496 | 493 | 495 | -0.2% | 7,400 | 41億6592万 | -0.2% |
| 10/22 | 493 | 496 | 491 | 496 | +0.61% | 5,400 | 41億7433万 | 0% |
| 10/21 | 496 | 496 | 493 | 493 | -0.4% | 5,500 | 41億4908万 | -0.6% |
| 10/20 | 492 | 495 | 490 | 495 | +1.02% | 4,100 | 41億6592万 | -0.2% |
| 10/17 | 495 | 495 | 490 | 490 | -0.61% | 6,100 | 41億2384万 | -1.21% |
| 10/16 | 494 | 495 | 491 | 493 | +0.41% | 4,500 | 41億4908万 | -0.6% |
| 10/15 | 495 | 496 | 491 | 491 | -0.81% | 11,400 | 41億3225万 | -1.21% |
| 10/14 | 490 | 500 | 490 | 495 | -1% | 20,300 | 41億6592万 | -0.4% |
| 10/10 | 509 | 509 | 497 | 500 | -1.77% | 8,800 | 42億800万 | +0.6% |
| 10/09 | 512 | 515 | 504 | 509 | -0.78% | 27,000 | 42億8374万 | +2.41% |
| 10/08 | 490 | 539 | 490 | 513 | +4.69% | 89,200 | 43億1740万 | +3.43% |
| 10/07 | 495 | 495 | 490 | 490 | -0.61% | 4,000 | 41億2384万 | -1.21% |
| 09/30 | （IR情報）17:00 A種優先株式の取得価額の修正に関するお知らせ |
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。
