| 2026 |
| 07/10 | 670 | 685 | 666 | 683 | +3.17% | 28,500 | 127億8046万 | +4.75% |
| 07/09 | 656 | 667 | 656 | 662 | +0.91% | 24,100 | 123億8750万 | +1.85% |
| 07/08 | 680 | 680 | 656 | 656 | -2.53% | 28,400 | 122億7523万 | +1.23% |
| 07/07 | 681 | 691 | 673 | 673 | -1.03% | 46,700 | 125億9334万 | +3.86% |
| 07/06 | 680 | 683 | 675 | 680 | +0.29% | 44,500 | 127億2432万 | +5.26% |
| 07/03 | 660 | 684 | 657 | 678 | +2.73% | 54,100 | 126億8690万 | +4.95% |
| 07/03 | （空売り報告）Nomura International plc 91,034株（0.48%）-0.03%義務消失 |
| 07/02 | 651 | 662 | 647 | 660 | +2.01% | 30,200 | 123億5008万 | +2.17% |
| 07/01 | 650 | 657 | 641 | 647 | +0.31% | 32,900 | 121億682万 | +0.15% |
| 06/30 | 644 | 645 | 634 | 645 | +1.42% | 16,100 | 120億6939万 | -0.15% |
| 06/29 | 637 | 640 | 631 | 636 | -0.16% | 21,600 | 119億98万 | -1.7% |
| 06/26 | 648 | 653 | 637 | 637 | -1.85% | 29,400 | 119億1969万 | -1.55% |
| 06/25 | 643 | 653 | 634 | 649 | +2.53% | 34,600 | 121億4424万 | +0.31% |
| 06/24 | 642 | 650 | 631 | 633 | -1.4% | 18,100 | 118億4485万 | -2.16% |
| 06/23 | 648 | 652 | 642 | 642 | -0.93% | 31,900 | 120億1326万 | -0.77% |
| 06/22 | 666 | 668 | 643 | 648 | -2.99% | 46,700 | 121億2553万 | 0% |
| 06/19 | 677 | 683 | 668 | 668 | -1.33% | 34,400 | 124億9977万 | +2.93% |
| 06/18 | 688 | 700 | 677 | 677 | -1.6% | 84,800 | 126億6818万 | +4.31% |
| 06/17 | 656 | 692 | 655 | 688 | +4.72% | 156,800 | 128億7402万 | +5.68% |
| 06/16 | 644 | 657 | 632 | 657 | +1.86% | 101,500 | 122億9394万 | +0.46% |
| 06/15 | 640 | 651 | 637 | 645 | +2.38% | 50,700 | 120億6939万 | -1.98% |
| 06/12 | 637 | 644 | 629 | 630 | -0.32% | 33,500 | 117億8871万 | -4.83% |
| 06/11 | 637 | 637 | 613 | 632 | -1.71% | 108,100 | 118億2613万 | -5.25% |
| 06/11 | （空売り報告）Nomura International plc 96,517株（0.51%）再IN |
| 06/10 | 625 | 643 | 607 | 643 | +3.54% | 147,300 | 120億3197万 | -4.32% |
| 06/09 | 620 | 629 | 614 | 621 | +0.98% | 94,300 | 116億2030万 | -8.14% |
| 06/08 | 612 | 617 | 605 | 615 | -1.6% | 143,600 | 115億803万 | -9.69% |
| 06/05 | 626 | 635 | 622 | 625 | +0.16% | 70,700 | 116億9515万 | -8.89% |
| 06/04 | 646 | 646 | 624 | 624 | -2.65% | 177,100 | 116億7644万 | -9.7% |
| 06/03 | 650 | 659 | 640 | 641 | +0.16% | 67,600 | 119億9454万 | -7.9% |
| 06/02 | 669 | 675 | 640 | 640 | -4.62% | 174,700 | 119億7583万 | -8.57% |
| 06/01 | 671 | 674 | 652 | 671 | -0.59% | 131,400 | 125億5591万 | -4.96% |
| 05/29 | 668 | 678 | 666 | 675 | +1.2% | 65,900 | 126億3076万 | -4.93% |
| 05/28 | 652 | 667 | 652 | 667 | +2.14% | 60,200 | 124億8106万 | -6.71% |
| 05/27 | 652 | 657 | 648 | 653 | +1.08% | 54,600 | 122億1909万 | -9.18% |
| 05/26 | 646 | 650 | 643 | 646 | 0% | 51,400 | 120億8810万 | -10.9% |
| 05/25 | 648 | 659 | 643 | 646 | +0.16% | 41,100 | 120億8810万 | -11.63% |
| 05/22 | 653 | 653 | 643 | 645 | 0% | 59,500 | 120億6939万 | -12.36% |
| 05/21 | 643 | 652 | 638 | 645 | +1.57% | 127,700 | 120億6939万 | -13.07% |
| 05/20 | 663 | 663 | 629 | 635 | -4.08% | 111,400 | 118億8227万 | -15.11% |
| 05/19 | 675 | 675 | 660 | 662 | -1.19% | 109,700 | 123億8750万 | -12.2% |
| 05/18 | 676 | 676 | 655 | 670 | +0.6% | 223,300 | 125億3720万 | -11.73% |
| 05/15 | 687 | 695 | 664 | 666 | -10.6% | 395,500 | 124億6235万 | -12.71% |
| 05/14 | （IR情報）15:30 通期連結業績予想と実績値の差異及び剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 752 | 770 | 731 | 745 | -0.4% | 159,300 | 139億4062万 | -2.99% |
| 05/13 | 752 | 761 | 744 | 748 | -0.27% | 29,300 | 139億9675万 | -2.6% |
| 05/12 | 762 | 768 | 744 | 750 | -0.53% | 47,900 | 140億3418万 | -2.22% |
| 05/11 | 757 | 764 | 754 | 754 | 0% | 36,800 | 141億903万 | -1.57% |
| 05/08 | 755 | 757 | 744 | 754 | -0.66% | 54,800 | 141億903万 | -1.18% |
| 05/07 | 754 | 767 | 744 | 759 | +2.99% | 85,900 | 142億259万 | -0.26% |
| 05/01 | 747 | 747 | 732 | 737 | -0.94% | 35,900 | 137億9092万 | -2.9% |
| 04/30 | 741 | 747 | 731 | 744 | 0% | 48,200 | 139億2190万 | -1.98% |
| 04/28 | 748 | 750 | 742 | 744 | -0.27% | 42,700 | 139億2190万 | -1.85% |
| 04/27 | 751 | 754 | 743 | 746 | -1.06% | 58,000 | 139億5933万 | -1.45% |
| 04/24 | 751 | 760 | 741 | 754 | -0.13% | 86,800 | 141億903万 | -0.13% |
| 04/23 | 769 | 770 | 750 | 755 | -1.82% | 61,900 | 141億2774万 | 0% |
| 04/22 | 787 | 790 | 767 | 769 | -2.78% | 33,800 | 143億8971万 | +1.85% |
| 04/21 | 791 | 794 | 783 | 791 | 0% | 44,900 | 148億138万 | +4.91% |
| 04/20 | 774 | 796 | 774 | 791 | +2.46% | 56,200 | 148億138万 | +5.19% |
| 04/17 | 786 | 786 | 772 | 772 | -1.91% | 53,300 | 144億4585万 | +3.07% |
| 04/16 | 798 | 802 | 786 | 787 | -0.88% | 48,500 | 147億2653万 | +5.21% |
| 04/15 | 790 | 805 | 790 | 794 | +1.02% | 92,000 | 148億5752万 | +6.29% |
| 04/14 | 796 | 803 | 785 | 786 | -0.13% | 60,900 | 147億782万 | +5.36% |
| 04/13 | 798 | 806 | 782 | 787 | -1.5% | 42,300 | 147億2653万 | +5.78% |
| 04/10 | 790 | 809 | 790 | 799 | +2.04% | 126,700 | 149億5108万 | +7.39% |
| 04/09 | 793 | 800 | 779 | 783 | -1.01% | 69,100 | 146億5168万 | +5.38% |
| 04/08 | 785 | 802 | 781 | 791 | +1.93% | 107,900 | 148億138万 | +6.6% |
| 04/07 | 779 | 789 | 761 | 776 | -0.77% | 92,400 | 145億2070万 | +4.44% |
| 04/06 | 748 | 783 | 748 | 782 | +3.17% | 194,800 | 146億3297万 | +4.97% |
| 04/03 | 724 | 759 | 724 | 758 | +5.28% | 294,400 | 141億8388万 | +1.47% |
| 04/02 | 714 | 727 | 708 | 720 | +0.84% | 114,000 | 134億7281万 | -4% |
| 04/01 | 706 | 718 | 700 | 714 | +3.78% | 94,600 | 133億6054万 | -5.31% |
| 03/31 | 701 | 709 | 688 | 688 | -1.57% | 137,800 | 128億7402万 | -9.35% |
| 03/30 | 683 | 706 | 672 | 699 | -2.65% | 198,100 | 130億7985万 | -8.51% |
| 03/27 | 711 | 725 | 708 | 718 | -0.14% | 104,700 | 134億3539万 | -6.63% |
| 03/26 | 730 | 730 | 712 | 719 | -0.96% | 70,700 | 134億5410万 | -7.11% |
| 03/25 | 727 | 734 | 721 | 726 | +1.97% | 77,900 | 135億8508万 | -6.68% |
| 03/24 | 738 | 738 | 710 | 712 | +0.14% | 110,600 | 133億2311万 | -8.95% |
| 03/23 | 715 | 726 | 710 | 711 | -4.18% | 142,000 | 133億440万 | -9.66% |
| 03/19 | 742 | 742 | 730 | 742 | -1.85% | 84,800 | 138億8448万 | -6.43% |
| 03/18 | 747 | 756 | 744 | 756 | +2.72% | 42,900 | 141億4645万 | -5.14% |
| 03/17 | 750 | 750 | 736 | 736 | -0.94% | 51,400 | 137億7221万 | -7.88% |
| 03/16 | 730 | 744 | 723 | 743 | +2.77% | 163,200 | 139億319万 | -7.47% |
| 03/13 | 732 | 734 | 721 | 723 | -3.73% | 202,600 | 135億2895万 | -10.41% |
| 03/12 | 763 | 763 | 745 | 751 | -1.83% | 75,500 | 140億5289万 | -7.4% |
| 03/11 | 768 | 773 | 763 | 765 | +1.06% | 64,200 | 143億1486万 | -5.9% |
| 03/10 | 760 | 766 | 749 | 757 | +1.61% | 65,700 | 141億6516万 | -7% |
| 03/09 | 741 | 745 | 722 | 745 | -5.22% | 229,200 | 139億4062万 | -8.59% |
| 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) |
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。
