| 2026 |
| 03/06 | 772 | 787 | 768 | 786 | +0.13% | 59,900 | 147億782万 | -3.68% |
| 03/05 | 780 | 796 | 775 | 785 | +3.97% | 68,600 | 146億8911万 | -3.8% |
| 03/04 | 787 | 787 | 740 | 755 | -5.86% | 264,800 | 141億2774万 | -7.48% |
| 03/03 | 825 | 840 | 802 | 802 | -3.84% | 171,500 | 150億721万 | -1.96% |
| 03/02 | 821 | 837 | 817 | 834 | -0.83% | 126,600 | 156億601万 | +1.83% |
| 02/27 | 821 | 842 | 821 | 841 | +2.06% | 96,900 | 157億3699万 | +2.81% |
| 02/26 | 830 | 833 | 817 | 824 | -0.6% | 53,000 | 154億1888万 | +0.73% |
| 02/25 | 831 | 833 | 823 | 829 | +0.85% | 32,200 | 155億1245万 | +1.34% |
| 02/24 | 818 | 837 | 815 | 822 | +0.74% | 118,000 | 153億8146万 | +0.37% |
| 02/20 | 827 | 828 | 813 | 816 | -1.45% | 51,200 | 152億6919万 | -0.61% |
| 02/19 | 841 | 847 | 828 | 828 | -1.31% | 40,300 | 154億9373万 | +0.73% |
| 02/18 | 827 | 839 | 820 | 839 | +2.19% | 53,400 | 156億9957万 | +1.94% |
| 02/17 | 821 | 825 | 806 | 821 | -0.36% | 84,900 | 153億6275万 | -0.24% |
| 02/16 | 840 | 843 | 822 | 824 | -1.67% | 67,400 | 154億1888万 | +0.12% |
| 02/13 | 838 | 846 | 828 | 838 | -1.76% | 177,800 | 156億8086万 | +1.7% |
| 02/12 | （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) |
| 02/12 | 842 | 863 | 839 | 853 | +1.07% | 142,400 | 159億6154万 | +3.65% |
| 02/10 | 826 | 847 | 826 | 844 | +2.8% | 61,900 | 157億9313万 | +2.68% |
| 02/09 | 849 | 850 | 821 | 821 | -1.79% | 61,900 | 153億6275万 | +0.12% |
| 02/06 | 842 | 843 | 830 | 836 | -0.59% | 54,500 | 156億4343万 | +2.08% |
| 02/05 | 815 | 845 | 815 | 841 | +2.94% | 98,000 | 157億3699万 | +2.81% |
| 02/04 | 801 | 823 | 796 | 817 | +2.13% | 39,200 | 152億8790万 | +0.12% |
| 02/03 | 798 | 801 | 786 | 800 | +1.65% | 39,300 | 149億6979万 | -1.84% |
| 02/02 | 799 | 814 | 787 | 787 | -0.13% | 60,700 | 147億2653万 | -3.44% |
| 01/30 | 780 | 788 | 773 | 788 | +2.07% | 52,100 | 147億4524万 | -3.43% |
| 01/29 | （IR情報）15:30 取締役候補者及び監査役候補者の選定に関するお知らせ |
| 01/29 | （IR情報）15:30 執行役員の異動及び委嘱事項の変更に関するお知らせ |
| 01/29 | 781 | 781 | 766 | 772 | -0.77% | 51,800 | 144億4585万 | -5.39% |
| 01/28 | 790 | 790 | 778 | 778 | -2.14% | 56,800 | 145億5812万 | -4.77% |
| 01/27 | 798 | 798 | 786 | 795 | -0.38% | 49,800 | 148億7623万 | -2.69% |
| 01/26 | 805 | 811 | 792 | 798 | -2.33% | 80,300 | 149億3237万 | -2.21% |
| 01/23 | 830 | 831 | 817 | 817 | -1.33% | 40,100 | 152億8790万 | +0.12% |
| 01/22 | 831 | 832 | 825 | 828 | 0% | 41,600 | 154億9373万 | +1.72% |
| 01/21 | 822 | 834 | 807 | 828 | -0.84% | 49,300 | 154億9373万 | +1.97% |
| 01/20 | 853 | 853 | 833 | 835 | -1.88% | 33,000 | 156億2472万 | +3.21% |
| 01/19 | 861 | 861 | 833 | 851 | -1.62% | 55,000 | 159億2411万 | +5.45% |
| 01/16 | 851 | 865 | 851 | 865 | +1.76% | 56,000 | 161億8609万 | +7.59% |
| 01/15 | 836 | 853 | 836 | 850 | +0.59% | 44,000 | 159億540万 | +6.25% |
| 01/14 | 837 | 845 | 814 | 845 | +0.96% | 92,300 | 158億1184万 | +6.16% |
| 01/13 | 845 | 848 | 836 | 837 | 0% | 49,900 | 156億6214万 | +5.42% |
| 01/09 | 835 | 838 | 834 | 837 | 0% | 17,700 | 156億6214万 | +5.82% |
| 01/08 | 824 | 839 | 821 | 837 | +2.2% | 84,800 | 156億6214万 | +6.35% |
| 01/07 | 806 | 823 | 806 | 819 | +0.61% | 44,400 | 153億2532万 | +4.6% |
| 01/06 | 808 | 816 | 808 | 814 | +1.5% | 65,400 | 152億3176万 | +4.36% |
| 01/05 | 801 | 814 | 791 | 802 | +0.12% | 151,800 | 150億721万 | +3.35% |
| 2025 |
| 12/30 | 803 | 808 | 793 | 801 | -0.5% | 21,300 | 149億8850万 | +3.62% |
| 12/29 | 800 | 810 | 790 | 805 | +0.63% | 57,300 | 150億6335万 | +4.68% |
| 12/26 | 800 | 804 | 793 | 800 | +1.01% | 60,100 | 149億6979万 | +4.58% |
| 12/25 | 800 | 800 | 791 | 792 | +0.38% | 25,300 | 148億2009万 | +4.21% |
| 12/24 | 815 | 817 | 789 | 789 | -3.19% | 72,000 | 147億6396万 | +4.37% |
| 12/23 | 796 | 816 | 796 | 815 | +1.75% | 58,700 | 152億5047万 | +8.38% |
| 12/22 | 790 | 802 | 790 | 801 | +1.91% | 77,600 | 149億8850万 | +7.09% |
| 12/19 | 780 | 786 | 780 | 786 | +0.9% | 70,900 | 147億782万 | +5.65% |
| 12/18 | 779 | 781 | 771 | 779 | +0.13% | 43,700 | 145億7683万 | +4.99% |
| 12/17 | 784 | 786 | 767 | 778 | 0% | 48,300 | 145億5812万 | +5.14% |
| 12/16 | 780 | 784 | 778 | 778 | 0% | 88,500 | 145億5812万 | +5.42% |
| 12/15 | 774 | 780 | 773 | 778 | +1.04% | 14,500 | 145億5812万 | +5.85% |
| 12/12 | 771 | 782 | 770 | 770 | -0.26% | 32,100 | 144億842万 | +5.05% |
| 12/11 | 777 | 781 | 772 | 772 | -0.64% | 18,400 | 144億4585万 | +5.03% |
| 12/10 | 770 | 782 | 766 | 777 | +0.91% | 54,600 | 145億3941万 | +5.86% |
| 12/09 | 760 | 773 | 760 | 770 | +0.52% | 22,900 | 144億842万 | +4.9% |
| 12/08 | 772 | 772 | 761 | 766 | +0.26% | 9,500 | 143億3357万 | +4.5% |
| 12/05 | 772 | 775 | 762 | 764 | -1.55% | 24,700 | 142億9615万 | +4.09% |
| 12/04 | 764 | 776 | 762 | 776 | +2.24% | 30,100 | 145億2070万 | +5.72% |
| 12/03 | 751 | 766 | 751 | 759 | +1.47% | 65,200 | 142億259万 | +3.41% |
| 12/02 | 747 | 750 | 744 | 748 | +0.4% | 22,900 | 139億9675万 | +1.77% |
| 12/01 | 742 | 762 | 740 | 745 | +1.36% | 82,900 | 139億4062万 | +1.22% |
| 11/28 | 721 | 735 | 721 | 735 | +2.37% | 32,200 | 137億5349万 | -0.27% |
| 11/27 | 714 | 720 | 714 | 718 | +0.28% | 21,000 | 134億3539万 | -2.84% |
| 11/26 | 714 | 716 | 711 | 716 | +1.27% | 26,400 | 133億9796万 | -3.24% |
| 11/25 | 702 | 711 | 702 | 707 | +1.58% | 59,000 | 132億2955万 | -4.72% |
| 11/21 | 681 | 697 | 677 | 696 | +0.72% | 46,900 | 130億2372万 | -6.33% |
| 11/20 | 705 | 705 | 688 | 691 | -0.58% | 102,700 | 129億3016万 | -7.25% |
| 11/19 | 694 | 703 | 682 | 695 | +0.72% | 53,400 | 130億500万 | -6.96% |
| 11/18 | 698 | 702 | 690 | 690 | -0.86% | 41,800 | 129億1144万 | -7.75% |
| 11/17 | 706 | 706 | 693 | 696 | -1.97% | 94,600 | 130億2372万 | -7.2% |
| 11/14 | 717 | 719 | 709 | 710 | -2.07% | 85,500 | 132億8569万 | -5.71% |
| 11/13 | 737 | 738 | 720 | 725 | -1.63% | 85,300 | 135億6637万 | -4.1% |
| 11/12 | 721 | 737 | 717 | 737 | +2.36% | 61,600 | 137億9092万 | -2.64% |
| 11/11 | 726 | 733 | 708 | 720 | -0.83% | 100,200 | 134億7281万 | -5.01% |
| 11/10 | 731 | 735 | 723 | 726 | +0.14% | 81,000 | 135億8508万 | -4.47% |
| 11/07 | 759 | 759 | 724 | 725 | -9.71% | 343,600 | 135億6637万 | -4.73% |
| 11/06 | （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) |
| 11/06 | 781 | 804 | 781 | 803 | +5.24% | 137,500 | 150億2593万 | +5.38% |
| 11/05 | 757 | 771 | 757 | 763 | -0.26% | 60,700 | 142億7744万 | +0.39% |
| 11/04 | 755 | 771 | 755 | 765 | +1.19% | 55,600 | 143億1486万 | +0.53% |
| 10/31 | 772 | 775 | 753 | 756 | -2.07% | 47,100 | 141億4645万 | -0.66% |
| 10/30 | 759 | 773 | 758 | 772 | +0.92% | 44,800 | 144億4585万 | +1.31% |
| 10/29 | 777 | 779 | 757 | 765 | -1.8% | 42,200 | 143億1486万 | +0.26% |
| 10/28 | 781 | 785 | 776 | 779 | -0.38% | 40,200 | 145億7683万 | +1.96% |
| 10/27 | 785 | 793 | 782 | 782 | +0.26% | 70,300 | 146億3297万 | +2.36% |
| 10/24 | 776 | 785 | 773 | 780 | +0.39% | 33,200 | 145億9555万 | +2.09% |
| 10/23 | 774 | 782 | 768 | 777 | +0.26% | 26,900 | 145億3941万 | +1.57% |
| 10/22 | 753 | 775 | 753 | 775 | +2.65% | 40,900 | 145億198万 | +1.17% |
| 10/21 | 770 | 775 | 755 | 755 | -1.18% | 63,700 | 141億2774万 | -1.56% |
| 10/20 | 751 | 767 | 743 | 764 | +3.8% | 59,700 | 142億9615万 | -0.65% |
| 10/17 | 741 | 747 | 735 | 736 | -1.34% | 22,900 | 137億7221万 | -4.42% |
| 10/16 | 733 | 746 | 733 | 746 | +1.77% | 35,400 | 139億5933万 | -3.62% |
| 10/15 | 727 | 737 | 722 | 733 | +1.66% | 42,400 | 137億1607万 | -5.54% |
| 10/14 | 734 | 743 | 720 | 721 | -3.74% | 99,800 | 134億9152万 | -7.45% |
| 10/10 | 769 | 769 | 745 | 749 | -2.98% | 68,000 | 140億1547万 | -3.97% |
| 10/09 | 773 | 775 | 767 | 772 | +1.18% | 31,800 | 144億4585万 | -1.15% |
| 10/08 | 763 | 770 | 762 | 763 | 0% | 24,400 | 142億7744万 | -2.3% |
| 10/07 | 770 | 774 | 763 | 763 | -0.65% | 27,900 | 142億7744万 | -2.43% |
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。
