| 2026 |
| 03/06 | 522 | 531 | 514 | 525 | -1.87% | 111,300 | 140億9113万 | -2.96% |
| 03/05 | 517 | 537 | 517 | 535 | +9.86% | 143,200 | 143億5954万 | -0.56% |
| 03/04 | 530 | 532 | 487 | 487 | -10.48% | 345,400 | 130億7120万 | -8.97% |
| 03/03 | 551 | 566 | 544 | 544 | -1.81% | 179,400 | 146億110万 | +1.87% |
| 03/02 | 574 | 574 | 549 | 554 | -7.2% | 313,900 | 148億6950万 | +4.33% |
| 02/27 | 570 | 598 | 569 | 597 | +5.66% | 184,000 | 160億2363万 | +13.07% |
| 02/26 | 560 | 571 | 560 | 565 | +0.53% | 112,300 | 151億6474万 | +8.24% |
| 02/25 | 577 | 577 | 559 | 562 | -2.77% | 205,300 | 150億8422万 | +8.49% |
| 02/24 | 607 | 607 | 567 | 578 | -4.78% | 263,400 | 155億1367万 | +12.23% |
| 02/20 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 02/20 | 575 | 607 | 573 | 607 | +5.2% | 237,100 | 162億9203万 | +19.02% |
| 02/19 | 561 | 579 | 559 | 577 | +2.85% | 79,900 | 154億8683万 | +14.26% |
| 02/18 | 560 | 566 | 548 | 561 | +1.63% | 111,100 | 150億5738万 | +12.2% |
| 02/17 | 582 | 584 | 550 | 552 | -4.5% | 147,900 | 148億1582万 | +11.52% |
| 02/16 | 590 | 590 | 570 | 578 | -2.2% | 222,000 | 155億1367万 | +17.96% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期末の自己資本比率について |
| 02/13 | 605 | 624 | 586 | 591 | -2.15% | 503,300 | 158億6259万 | +22.11% |
| 02/12 | 555 | 607 | 552 | 604 | +8.63% | 474,700 | 162億1151万 | +26.36% |
| 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〕(連結) |
| 02/10 | 548 | 559 | 544 | 556 | +2.58% | 245,400 | 149億2318万 | +18.3% |
| 02/09 | 545 | 545 | 529 | 542 | +1.88% | 211,800 | 145億4742万 | +16.81% |
| 02/06 | 541 | 545 | 521 | 532 | -0.56% | 220,700 | 142億7901万 | +15.9% |
| 02/05 | 515 | 535 | 511 | 535 | +5.94% | 238,100 | 143億5954万 | +17.84% |
| 02/04 | 468 | 506 | 468 | 505 | +7.68% | 180,600 | 135億5433万 | +12.47% |
| 02/03 | 460 | 471 | 458 | 469 | +3.08% | 83,600 | 125億8808万 | +5.39% |
| 02/02 | 460 | 467 | 452 | 455 | -0.44% | 60,500 | 122億1231万 | +2.94% |
| 01/30 | 451 | 459 | 451 | 457 | +1.11% | 46,400 | 122億6600万 | +3.86% |
| 01/29 | 455 | 455 | 450 | 452 | -0.66% | 32,700 | 121億3179万 | +3.43% |
| 01/28 | 455 | 456 | 450 | 455 | -0.44% | 64,600 | 122億1231万 | +4.6% |
| 01/27 | 458 | 459 | 454 | 457 | -0.44% | 43,800 | 122億6600万 | +5.79% |
| 01/26 | 475 | 478 | 459 | 459 | -4.18% | 111,600 | 123億1968万 | +7.24% |
| 01/23 | （IR情報）17:00 株式給付信託(BBT)への追加拠出に関するお知らせ |
| 01/23 | 473 | 482 | 469 | 479 | +1.7% | 77,100 | 128億5648万 | +12.71% |
| 01/22 | 466 | 471 | 464 | 471 | +2.84% | 64,500 | 126億4176万 | +11.88% |
| 01/21 | 460 | 466 | 451 | 458 | -1.93% | 129,900 | 122億9284万 | +9.57% |
| 01/20 | 473 | 473 | 466 | 467 | -1.27% | 60,000 | 125億3440万 | +12.53% |
| 01/19 | 470 | 478 | 458 | 473 | +0.64% | 141,700 | 126億9544万 | +15.09% |
| 01/16 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 01/16 | 474 | 480 | 468 | 470 | -0.63% | 128,300 | 126億1492万 | +15.2% |
| 01/15 | 447 | 473 | 447 | 473 | +5.82% | 170,900 | 126億9544万 | +16.79% |
| 01/14 | 445 | 455 | 443 | 447 | +1.13% | 103,200 | 119億9759万 | +11.47% |
| 01/13 | 440 | 446 | 436 | 442 | +1.84% | 125,800 | 118億6339万 | +10.78% |
| 01/09 | 427 | 436 | 427 | 434 | +1.88% | 75,600 | 116億4867万 | +9.32% |
| 01/08 | 419 | 429 | 416 | 426 | +1.19% | 75,100 | 114億3395万 | +7.85% |
| 01/07 | 417 | 423 | 417 | 421 | 0% | 52,700 | 112億9975万 | +6.85% |
| 01/06 | 410 | 421 | 410 | 421 | +2.93% | 101,500 | 112億9975万 | +7.12% |
| 01/05 | 410 | 414 | 405 | 409 | +0.99% | 66,500 | 109億7766万 | +4.34% |
| 2025 |
| 12/30 | 404 | 407 | 401 | 405 | +0.25% | 55,700 | 108億7030万 | +3.58% |
| 12/29 | 406 | 408 | 402 | 404 | -0.49% | 71,500 | 108億4346万 | +3.59% |
| 12/26 | 405 | 411 | 404 | 406 | +0.25% | 129,700 | 108億9714万 | +4.64% |
| 12/25 | 403 | 408 | 401 | 405 | +1.25% | 107,700 | 108億7030万 | +4.65% |
| 12/24 | 402 | 406 | 398 | 400 | -0.5% | 69,900 | 107億3610万 | +3.9% |
| 12/23 | 389 | 403 | 389 | 402 | +3.34% | 147,600 | 107億8978万 | +4.69% |
| 12/22 | 392 | 393 | 388 | 389 | -0.26% | 105,800 | 104億4086万 | +1.3% |
| 12/19 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 12/19 | 381 | 390 | 380 | 390 | +2.63% | 176,900 | 104億6770万 | +1.56% |
| 12/18 | 375 | 381 | 372 | 380 | +1.06% | 108,800 | 101億9929万 | -1.04% |
| 12/17 | 377 | 377 | 371 | 376 | -0.27% | 59,400 | 100億9193万 | -2.34% |
| 12/16 | 386 | 386 | 377 | 377 | -2.08% | 69,300 | 101億1877万 | -2.33% |
| 12/15 | 381 | 386 | 380 | 385 | +0.26% | 154,300 | 103億3350万 | -0.52% |
| 12/12 | 386 | 386 | 382 | 384 | +0.79% | 86,900 | 103億666万 | -0.78% |
| 12/11 | 385 | 398 | 377 | 381 | -0.26% | 262,000 | 102億2614万 | -1.8% |
| 12/10 | 386 | 386 | 379 | 382 | -0.78% | 86,700 | 102億5298万 | -1.8% |
| 12/09 | 387 | 390 | 384 | 385 | -1.28% | 60,500 | 103億3350万 | -1.28% |
| 12/08 | （IR情報）11:30 当社子会社における債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 12/08 | 394 | 394 | 387 | 390 | -0.76% | 72,200 | 104億6770万 | -0.26% |
| 12/05 | 392 | 396 | 388 | 393 | 0% | 56,300 | 105億4822万 | +0.51% |
| 12/04 | 379 | 395 | 379 | 393 | +3.97% | 91,900 | 105億4822万 | +0.51% |
| 12/03 | 396 | 399 | 378 | 378 | -4.79% | 197,400 | 101億4561万 | -3.32% |
| 12/02 | 411 | 411 | 396 | 397 | -2.7% | 157,600 | 106億5558万 | +1.28% |
| 12/01 | 399 | 409 | 399 | 408 | +4.08% | 185,200 | 109億5082万 | +3.82% |
| 11/28 | 384 | 395 | 384 | 392 | +1.55% | 117,000 | 105億2138万 | 0% |
| 11/27 | 384 | 387 | 381 | 386 | +0.78% | 45,500 | 103億6034万 | -1.78% |
| 11/26 | 372 | 383 | 372 | 383 | +2.41% | 58,300 | 102億7982万 | -2.79% |
| 11/25 | 377 | 378 | 370 | 374 | +1.08% | 92,700 | 100億3825万 | -5.08% |
| 11/21 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 11/21 | 365 | 375 | 365 | 370 | +0.54% | 55,000 | 99億3089万 | -6.33% |
| 11/20 | 374 | 375 | 366 | 368 | -0.81% | 58,200 | 98億7721万 | -7.07% |
| 11/19 | 374 | 376 | 371 | 371 | -1.07% | 41,700 | 99億5773万 | -6.78% |
| 11/18 | 380 | 380 | 372 | 375 | -1.57% | 59,700 | 100億6509万 | -6.02% |
| 11/17 | 390 | 391 | 379 | 381 | -2.81% | 157,100 | 102億2614万 | -4.75% |
| 11/14 | 388 | 393 | 386 | 392 | +0.26% | 83,400 | 105億2138万 | -2.24% |
| 11/13 | 399 | 399 | 388 | 391 | -4.17% | 150,700 | 104億9454万 | -2.74% |
| 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 | 401 | 409 | 400 | 408 | +2% | 79,300 | 109億5082万 | +1.24% |
| 11/11 | 402 | 402 | 394 | 400 | 0% | 64,700 | 107億3610万 | -0.99% |
| 11/10 | 403 | 403 | 396 | 400 | -0.74% | 38,400 | 107億3610万 | -1.23% |
| 11/07 | 411 | 412 | 401 | 403 | -1.95% | 37,300 | 108億1662万 | -0.74% |
| 11/06 | 402 | 411 | 402 | 411 | +2.49% | 58,800 | 110億3134万 | +0.74% |
| 11/05 | 413 | 414 | 396 | 401 | -1.47% | 120,700 | 107億6294万 | -1.96% |
| 11/04 | （IR情報）15:30 2026年3月期第2四半期連結業績予想の修正に関するお知らせ |
| 11/04 | 400 | 407 | 400 | 407 | +1.5% | 42,300 | 109億2398万 | -0.97% |
| 10/31 | 402 | 403 | 397 | 401 | 0% | 30,000 | 107億6294万 | -2.91% |
| 10/30 | 380 | 401 | 380 | 401 | +3.35% | 73,600 | 107億6294万 | -3.37% |
| 10/29 | 400 | 400 | 387 | 388 | -2.27% | 69,800 | 104億1402万 | -6.95% |
| 10/28 | 400 | 404 | 397 | 397 | -1.73% | 65,800 | 106億5558万 | -5.48% |
| 10/27 | 402 | 411 | 402 | 404 | +0.25% | 24,700 | 108億4346万 | -4.27% |
| 10/24 | 402 | 403 | 397 | 403 | +0.5% | 49,400 | 108億1662万 | -4.95% |
| 10/23 | 405 | 405 | 400 | 401 | -0.99% | 22,100 | 107億6294万 | -5.87% |
| 10/22 | 407 | 408 | 401 | 405 | +0.25% | 46,900 | 108億7030万 | -5.37% |
| 10/21 | 403 | 420 | 400 | 404 | +1.25% | 89,900 | 108億4346万 | -6.05% |
| 10/20 | 395 | 400 | 392 | 399 | +0.76% | 33,900 | 107億926万 | -7.64% |
| 10/17 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 10/17 | 400 | 402 | 395 | 396 | -2.22% | 27,600 | 106億2874万 | -8.76% |
| 10/16 | 407 | 407 | 402 | 405 | +0.25% | 22,700 | 108億7030万 | -6.9% |
| 10/15 | 397 | 406 | 393 | 404 | +3.06% | 44,000 | 108億4346万 | -7.55% |
| 10/14 | 397 | 404 | 390 | 392 | -3.21% | 124,100 | 105億2138万 | -10.71% |
| 10/10 | 414 | 414 | 403 | 405 | -2.17% | 67,700 | 108億7030万 | -8.37% |
| 10/09 | 418 | 418 | 411 | 414 | -0.48% | 39,800 | 111億1186万 | -6.55% |
| 10/08 | 416 | 424 | 413 | 416 | -0.24% | 60,800 | 111億6554万 | -6.52% |
| 10/07 | 426 | 426 | 416 | 417 | -1.88% | 57,300 | 111億9238万 | -6.29% |
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。
