| 2026 |
| 04/01 | 630 | 636 | 625 | 636 | +3.41% | 111,700 | 93億5174万 | -5.36% |
| 03/31 | 614 | 622 | 607 | 615 | -0.32% | 46,100 | 90億4296万 | -8.89% |
| 03/30 | 607 | 623 | 607 | 617 | -5.95% | 168,700 | 90億7236万 | -9% |
| 03/27 | 651 | 656 | 646 | 656 | +0.92% | 163,100 | 96億4582万 | -3.95% |
| 03/26 | 659 | 660 | 644 | 650 | -0.91% | 90,100 | 95億5760万 | -5.11% |
| 03/25 | 652 | 659 | 648 | 656 | +2.18% | 83,800 | 96億4582万 | -4.51% |
| 03/24 | 654 | 657 | 638 | 642 | +0.78% | 78,700 | 94億3996万 | -6.69% |
| 03/23 | 642 | 650 | 631 | 637 | -2.6% | 220,500 | 93億6644万 | -7.55% |
| 03/19 | 675 | 675 | 652 | 654 | -3.82% | 185,100 | 96億1641万 | -5.22% |
| 03/18 | 673 | 681 | 673 | 680 | +1.49% | 34,000 | 99億9872万 | -1.31% |
| 03/17 | 676 | 689 | 670 | 670 | 0% | 48,900 | 98億5168万 | -2.62% |
| 03/16 | 667 | 677 | 660 | 670 | -0.45% | 83,800 | 98億5168万 | -2.33% |
| 03/13 | 671 | 676 | 668 | 673 | -1.03% | 63,700 | 98億9579万 | -1.17% |
| 03/12 | 700 | 700 | 678 | 680 | -3.13% | 73,900 | 99億9872万 | +0.74% |
| 03/11 | 694 | 710 | 693 | 702 | +1.89% | 185,600 | 103億2220万 | +4.93% |
| 03/10 | 693 | 700 | 681 | 689 | +0.88% | 63,100 | 101億3105万 | +4.08% |
| 03/09 | 663 | 683 | 656 | 683 | -1.44% | 105,100 | 100億4283万 | +4.12% |
| 03/06 | 684 | 693 | 680 | 693 | 0% | 56,400 | 101億8987万 | +6.78% |
| 03/05 | 682 | 695 | 676 | 693 | +3.74% | 103,900 | 101億8987万 | +7.94% |
| 03/04 | 674 | 686 | 651 | 668 | -3.33% | 227,600 | 98億2227万 | +5.2% |
| 03/03 | 709 | 709 | 689 | 691 | -2.26% | 102,100 | 101億6046万 | +9.86% |
| 03/02 | 709 | 715 | 691 | 707 | -2.35% | 104,900 | 103億9572万 | +13.67% |
| 02/27 | 704 | 738 | 704 | 724 | +2.84% | 91,500 | 106億4569万 | +17.72% |
| 02/26 | 702 | 707 | 700 | 704 | +0.14% | 55,500 | 103億5161万 | +15.98% |
| 02/25 | 706 | 709 | 700 | 703 | -0.42% | 45,700 | 103億3691万 | +17.17% |
| 02/24 | 708 | 712 | 694 | 706 | -0.28% | 127,200 | 103億8102万 | +19.26% |
| 02/20 | 729 | 729 | 704 | 708 | -2.88% | 150,700 | 104億1043万 | +21.03% |
| 02/19 | 711 | 729 | 711 | 729 | +3.85% | 172,800 | 107億1921万 | +26.34% |
| 02/18 | 711 | 711 | 699 | 702 | -1.82% | 107,100 | 103億2220万 | +23.37% |
| 02/17 | 691 | 716 | 686 | 715 | +4.99% | 226,700 | 105億1336万 | +27.45% |
| 02/16 | 666 | 690 | 659 | 681 | +4.13% | 224,400 | 100億1342万 | +23.15% |
| 02/13 | 659 | 659 | 638 | 654 | -1.95% | 194,800 | 96億1641万 | +19.78% |
| 02/12 | 650 | 670 | 650 | 667 | +3.73% | 189,800 | 98億756万 | +23.52% |
| 02/10 | 640 | 645 | 633 | 643 | +0.47% | 113,300 | 94億5467万 | +20.41% |
| 02/09 | 635 | 652 | 625 | 640 | +2.56% | 507,900 | 94億1056万 | +20.98% |
| 02/06 | （IR情報）14:00 2026年3月期第3四半期決算説明資料 |
| 02/06 | （IR情報）14:00 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）14:00 配当予想の修正に関するお知らせ |
| 02/06 | （IR情報）14:00 通期連結業績予想の修正に関するお知らせ |
| 02/06 | 535 | 629 | 525 | 624 | +15.77% | 1,072,200 | 91億7529万 | +19.31% |
| 02/05 | 535 | 539 | 534 | 539 | +1.32% | 24,000 | 79億2545万 | +3.85% |
| 02/04 | 535 | 535 | 530 | 532 | 0% | 41,500 | 78億2252万 | +2.7% |
| 02/03 | 532 | 544 | 525 | 532 | +0.19% | 124,600 | 78億2252万 | +2.9% |
| 02/02 | 527 | 535 | 525 | 531 | +1.53% | 111,600 | 78億782万 | +2.91% |
| 01/30 | 512 | 524 | 512 | 523 | +1.16% | 42,500 | 76億9019万 | +1.55% |
| 01/29 | 514 | 517 | 510 | 517 | +0.58% | 15,000 | 76億196万 | +0.39% |
| 01/28 | 518 | 518 | 509 | 514 | -0.77% | 44,800 | 75億5785万 | 0% |
| 01/27 | 516 | 519 | 516 | 518 | +0.39% | 13,400 | 76億1667万 | +0.97% |
| 01/26 | 516 | 520 | 515 | 516 | -1.53% | 29,200 | 75億8726万 | +0.78% |
| 01/23 | 522 | 527 | 522 | 524 | +0.38% | 18,200 | 77億489万 | +2.54% |
| 01/22 | 522 | 526 | 522 | 522 | 0% | 13,100 | 76億7548万 | +2.15% |
| 01/21 | 522 | 525 | 518 | 522 | -1.32% | 18,500 | 76億7548万 | +2.55% |
| 01/20 | 516 | 529 | 515 | 529 | +2.32% | 93,200 | 77億7841万 | +4.13% |
| 01/19 | 520 | 522 | 514 | 517 | -0.58% | 30,900 | 76億196万 | +1.97% |
| 01/16 | 520 | 522 | 514 | 520 | 0% | 42,700 | 76億4608万 | +2.77% |
| 01/15 | 515 | 520 | 512 | 520 | +0.97% | 59,400 | 76億4608万 | +2.77% |
| 01/14 | 513 | 515 | 510 | 515 | +0.78% | 21,100 | 75億7256万 | +1.98% |
| 01/13 | 515 | 515 | 510 | 511 | -0.39% | 21,700 | 75億1374万 | +1.39% |
| 01/09 | 511 | 513 | 509 | 513 | 0% | 15,000 | 75億4315万 | +1.99% |
| 01/08 | 510 | 513 | 508 | 513 | +0.79% | 14,800 | 75億4315万 | +2.19% |
| 01/07 | 510 | 511 | 507 | 509 | -0.2% | 20,300 | 74億8433万 | +1.39% |
| 01/06 | 507 | 510 | 507 | 510 | +0.59% | 13,800 | 74億9904万 | +1.8% |
| 01/05 | 507 | 507 | 505 | 507 | 0% | 50,600 | 74億5492万 | +1.4% |
| 2025 |
| 12/30 | 509 | 513 | 507 | 507 | -0.39% | 25,400 | 74億5492万 | +1.6% |
| 12/29 | 507 | 509 | 505 | 509 | 0% | 69,500 | 74億8433万 | +2.21% |
| 12/26 | 509 | 513 | 508 | 509 | -0.39% | 38,600 | 74億8433万 | +2.62% |
| 12/25 | 511 | 513 | 509 | 511 | 0% | 22,800 | 75億1374万 | +3.44% |
| 12/24 | 510 | 511 | 507 | 511 | +0.79% | 29,600 | 75億1374万 | +3.86% |
| 12/23 | 511 | 516 | 505 | 507 | -2.12% | 81,600 | 74億5492万 | +3.26% |
| 12/22 | 510 | 518 | 503 | 518 | +4.23% | 204,400 | 76億1667万 | +5.93% |
| 12/19 | 498 | 500 | 496 | 497 | +0.2% | 28,800 | 73億788万 | +2.05% |
| 12/18 | 495 | 497 | 493 | 496 | +0.4% | 8,500 | 72億9318万 | +2.06% |
| 12/17 | 495 | 497 | 493 | 494 | -0.4% | 19,500 | 72億6377万 | +1.86% |
| 12/16 | 500 | 500 | 495 | 496 | -0.8% | 24,000 | 72億9318万 | +2.48% |
| 12/15 | 495 | 500 | 494 | 500 | +0.81% | 21,500 | 73億5200万 | +3.52% |
| 12/12 | 492 | 498 | 492 | 496 | +0.61% | 18,900 | 72億9318万 | +2.9% |
| 12/11 | 498 | 500 | 491 | 493 | -1% | 44,500 | 72億4907万 | +2.71% |
| 12/10 | 499 | 500 | 495 | 498 | -0.2% | 12,100 | 73億2259万 | +4.18% |
| 12/09 | 500 | 501 | 498 | 499 | -0.2% | 36,900 | 73億3729万 | +4.83% |
| 12/08 | 491 | 500 | 491 | 500 | +1.21% | 35,200 | 73億5200万 | +5.49% |
| 12/05 | 495 | 497 | 492 | 494 | +0.41% | 25,400 | 72億6377万 | +4.66% |
| 12/04 | 494 | 496 | 492 | 492 | -0.4% | 16,000 | 72億3436万 | +4.68% |
| 12/03 | 499 | 499 | 489 | 494 | -1% | 38,800 | 72億6377万 | +5.78% |
| 12/02 | 498 | 500 | 497 | 499 | +0.6% | 47,600 | 73億3729万 | +7.31% |
| 12/01 | 490 | 498 | 490 | 496 | +1.64% | 83,000 | 72億9318万 | +7.13% |
| 11/28 | 487 | 490 | 485 | 488 | +0.41% | 23,200 | 71億7555万 | +5.86% |
| 11/27 | 481 | 487 | 480 | 486 | +0.41% | 19,100 | 71億4614万 | +5.88% |
| 11/26 | 479 | 485 | 475 | 484 | +1.26% | 68,400 | 71億1673万 | +5.91% |
| 11/25 | 474 | 478 | 470 | 478 | +2.14% | 51,000 | 70億2851万 | +5.05% |
| 11/21 | 466 | 469 | 466 | 468 | +0.43% | 13,700 | 68億8147万 | +3.08% |
| 11/20 | 464 | 467 | 460 | 466 | +1.08% | 32,000 | 68億5206万 | +3.1% |
| 11/19 | 466 | 466 | 460 | 461 | -1.07% | 88,800 | 67億7854万 | +2.22% |
| 11/18 | 469 | 472 | 463 | 466 | -0.43% | 29,500 | 68億5206万 | +3.33% |
| 11/17 | 469 | 471 | 468 | 468 | -0.21% | 33,000 | 68億8147万 | +4% |
| 11/14 | 470 | 472 | 460 | 469 | -0.21% | 65,600 | 68億9617万 | +4.45% |
| 11/13 | 475 | 475 | 470 | 470 | -0.63% | 21,300 | 69億1088万 | +5.15% |
| 11/12 | 471 | 477 | 471 | 473 | +0.21% | 16,100 | 69億5499万 | +6.05% |
| 11/11 | 480 | 481 | 472 | 472 | -1.05% | 51,600 | 69億4028万 | +6.07% |
| 11/10 | 470 | 485 | 468 | 477 | +1.49% | 152,400 | 70億1380万 | +7.43% |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/07 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）14:00 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 | 449 | 474 | 448 | 470 | +4.91% | 243,500 | 69億1088万 | +6.09% |
| 11/06 | 443 | 448 | 443 | 448 | +0.45% | 12,200 | 65億8739万 | +1.36% |
| 11/05 | 446 | 446 | 440 | 446 | -0.45% | 22,300 | 65億5798万 | +1.13% |
| 11/04 | 441 | 448 | 440 | 448 | +2.05% | 40,200 | 65億8739万 | +1.59% |
| 10/31 | 443 | 443 | 439 | 439 | -0.68% | 16,000 | 64億5505万 | -0.45% |
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。
