| 2026 |
| 03/06 | 478 | 479 | 473 | 478 | +0.21% | 4,600 | 75億9613万 | +2.36% |
| 03/05 | 480 | 480 | 474 | 477 | +1.49% | 9,000 | 75億8024万 | +2.36% |
| 03/04 | 483 | 483 | 470 | 470 | -2.69% | 25,700 | 74億6900万 | +1.08% |
| 03/03 | 483 | 484 | 478 | 483 | +0.21% | 19,200 | 76億7559万 | +4.09% |
| 03/02 | （IR情報）15:30 当社および子会社の機構改革・人事異動に関するお知らせ |
| 03/02 | 480 | 482 | 477 | 482 | +0.42% | 9,200 | 76億5970万 | +4.1% |
| 02/27 | 478 | 482 | 476 | 480 | +0.42% | 15,300 | 76億2792万 | +4.12% |
| 02/26 | 476 | 478 | 476 | 478 | 0% | 10,300 | 75億9613万 | +3.91% |
| 02/25 | 478 | 482 | 473 | 478 | +0.63% | 47,300 | 75億9613万 | +4.14% |
| 02/24 | 478 | 479 | 474 | 475 | -0.63% | 16,800 | 75億4846万 | +3.71% |
| 02/20 | 478 | 478 | 472 | 478 | +0.42% | 18,800 | 75億9613万 | +4.6% |
| 02/19 | 473 | 476 | 472 | 476 | +0.63% | 14,800 | 75億6435万 | +4.39% |
| 02/18 | 474 | 474 | 471 | 473 | -0.21% | 12,500 | 75億1667万 | +4.19% |
| 02/17 | 472 | 475 | 466 | 474 | +0.85% | 46,700 | 75億3257万 | +4.64% |
| 02/16 | 469 | 470 | 465 | 470 | +0.43% | 18,500 | 74億6900万 | +3.98% |
| 02/13 | 468 | 468 | 461 | 468 | 0% | 31,200 | 74億3722万 | +3.77% |
| 02/12 | 468 | 468 | 465 | 468 | +0.65% | 30,600 | 74億3722万 | +4% |
| 02/10 | 461 | 465 | 460 | 465 | +2.2% | 24,400 | 73億8954万 | +3.33% |
| 02/09 | （IR情報）9:20 2026年3月期第3四半期決算説明資料 |
| 02/09 | （IR情報）9:05 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 453 | 460 | 453 | 455 | +0.44% | 48,500 | 72億3063万 | +1.34% |
| 02/06 | 452 | 453 | 451 | 453 | 0% | 7,200 | 71億9884万 | +1.12% |
| 02/05 | 450 | 453 | 450 | 453 | +0.67% | 6,400 | 71億9884万 | +1.34% |
| 02/04 | 449 | 453 | 449 | 450 | +0.22% | 6,600 | 71億5117万 | +0.67% |
| 02/03 | 453 | 453 | 448 | 449 | -0.22% | 11,300 | 71億3528万 | +0.67% |
| 02/02 | 450 | 455 | 448 | 450 | 0% | 30,900 | 71億5117万 | +0.9% |
| 01/30 | 449 | 450 | 447 | 450 | +0.67% | 28,600 | 71億5117万 | +1.12% |
| 01/29 | 450 | 450 | 447 | 447 | -0.22% | 12,300 | 71億350万 | +0.45% |
| 01/28 | 450 | 450 | 447 | 448 | -0.22% | 8,900 | 71億1939万 | +0.9% |
| 01/27 | 451 | 451 | 448 | 449 | +0.22% | 6,700 | 71億3528万 | +1.13% |
| 01/26 | 451 | 451 | 447 | 448 | -0.44% | 9,500 | 71億1939万 | +1.13% |
| 01/23 | 446 | 450 | 446 | 450 | +0.45% | 14,600 | 71億5117万 | +1.58% |
| 01/22 | 451 | 451 | 447 | 448 | 0% | 11,300 | 71億1939万 | +1.13% |
| 01/21 | 449 | 451 | 447 | 448 | -0.22% | 10,700 | 71億1939万 | +1.36% |
| 01/20 | 450 | 451 | 447 | 449 | 0% | 9,500 | 71億3528万 | +1.58% |
| 01/19 | 450 | 450 | 445 | 449 | -0.22% | 27,400 | 71億3528万 | +1.58% |
| 01/16 | 448 | 450 | 447 | 450 | +0.45% | 15,800 | 71億5117万 | +1.81% |
| 01/15 | 448 | 448 | 444 | 448 | +0.22% | 18,500 | 71億1939万 | +1.59% |
| 01/14 | 448 | 449 | 446 | 447 | +0.45% | 11,000 | 71億350万 | +1.36% |
| 01/13 | 449 | 449 | 442 | 445 | -0.67% | 23,300 | 70億7171万 | +0.91% |
| 01/09 | 449 | 450 | 444 | 448 | -0.22% | 16,900 | 71億1939万 | +1.59% |
| 01/08 | 446 | 450 | 446 | 449 | +1.13% | 13,800 | 71億3528万 | +1.81% |
| 01/07 | 448 | 449 | 443 | 444 | -0.89% | 21,700 | 70億5582万 | +0.68% |
| 01/06 | 440 | 449 | 440 | 448 | +1.82% | 52,100 | 71億1939万 | +1.59% |
| 01/05 | 439 | 440 | 438 | 440 | +0.23% | 14,700 | 69億9226万 | -0.23% |
| 2025 |
| 12/30 | 435 | 439 | 435 | 439 | +0.46% | 12,400 | 69億7636万 | -0.45% |
| 12/29 | 436 | 438 | 434 | 437 | +0.69% | 38,700 | 69億4458万 | -0.91% |
| 12/26 | 435 | 436 | 434 | 434 | -0.46% | 66,100 | 68億9691万 | -1.59% |
| 12/25 | 437 | 438 | 436 | 436 | -0.46% | 36,500 | 69億2869万 | -1.13% |
| 12/24 | 438 | 439 | 437 | 438 | +0.23% | 29,700 | 69億6047万 | -0.9% |
| 12/23 | 438 | 439 | 437 | 437 | 0% | 29,200 | 69億4458万 | -1.13% |
| 12/22 | 440 | 440 | 437 | 437 | -0.46% | 34,000 | 69億4458万 | -1.13% |
| 12/19 | 440 | 440 | 438 | 439 | 0% | 20,400 | 69億7636万 | -0.68% |
| 12/18 | 438 | 440 | 438 | 439 | 0% | 13,000 | 69億7636万 | -0.68% |
| 12/17 | 440 | 441 | 438 | 439 | 0% | 39,500 | 69億7636万 | -0.9% |
| 12/16 | 442 | 442 | 439 | 439 | -0.45% | 41,900 | 69億7636万 | -0.9% |
| 12/15 | 441 | 443 | 440 | 441 | 0% | 34,800 | 70億815万 | -0.45% |
| 12/12 | 443 | 443 | 441 | 441 | -0.23% | 22,100 | 70億815万 | -0.45% |
| 12/11 | 445 | 445 | 441 | 442 | 0% | 15,600 | 70億2404万 | -0.23% |
| 12/10 | 444 | 444 | 442 | 442 | -0.45% | 11,300 | 70億2404万 | -0.23% |
| 12/09 | 444 | 444 | 442 | 444 | 0% | 11,200 | 70億5582万 | +0.23% |
| 12/08 | 442 | 444 | 442 | 444 | +0.45% | 13,400 | 70億5582万 | +0.23% |
| 12/05 | 444 | 444 | 442 | 442 | -0.45% | 15,600 | 70億2404万 | -0.23% |
| 12/04 | 444 | 444 | 442 | 444 | +0.23% | 10,600 | 70億5582万 | +0.23% |
| 12/03 | 445 | 445 | 441 | 443 | -0.23% | 28,100 | 70億3993万 | 0% |
| 12/02 | 442 | 444 | 441 | 444 | +0.23% | 15,700 | 70億5582万 | +0.23% |
| 12/01 | 444 | 445 | 442 | 443 | -0.23% | 17,300 | 70億3993万 | 0% |
| 11/28 | 446 | 446 | 442 | 444 | -0.22% | 17,300 | 70億5582万 | +0.23% |
| 11/27 | （IR情報）13:30 2026年3月期第2四半期決算説明資料 |
| 11/27 | 445 | 446 | 442 | 445 | +0.23% | 14,600 | 70億7171万 | +0.45% |
| 11/26 | 444 | 445 | 442 | 444 | +0.23% | 9,300 | 70億5582万 | +0.23% |
| 11/25 | 443 | 444 | 441 | 443 | +0.23% | 11,500 | 70億3993万 | 0% |
| 11/21 | 442 | 443 | 441 | 442 | 0% | 9,000 | 70億2404万 | -0.23% |
| 11/20 | 441 | 443 | 441 | 442 | +0.23% | 9,800 | 70億2404万 | -0.23% |
| 11/19 | 441 | 444 | 441 | 441 | 0% | 13,600 | 70億815万 | -0.45% |
| 11/18 | 444 | 445 | 441 | 441 | -0.23% | 17,100 | 70億815万 | -0.45% |
| 11/17 | 446 | 446 | 441 | 442 | -0.9% | 16,200 | 70億2404万 | -0.23% |
| 11/14 | 441 | 446 | 441 | 446 | +0.22% | 15,400 | 70億8760万 | +0.45% |
| 11/13 | （IR情報）14:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 445 | 445 | 442 | 445 | 0% | 23,000 | 70億7171万 | +0.23% |
| 11/12 | 445 | 445 | 442 | 445 | +0.23% | 9,200 | 70億7171万 | +0.23% |
| 11/11 | 440 | 444 | 440 | 444 | +0.45% | 15,300 | 70億5582万 | 0% |
| 11/10 | 442 | 443 | 440 | 442 | 0% | 13,800 | 70億2404万 | -0.67% |
| 11/07 | 442 | 443 | 440 | 442 | +0.45% | 9,200 | 70億2404万 | -0.67% |
| 11/06 | 441 | 442 | 440 | 440 | -0.23% | 10,600 | 69億9226万 | -1.12% |
| 11/05 | 443 | 443 | 440 | 441 | -0.45% | 18,300 | 70億815万 | -1.12% |
| 11/04 | 442 | 445 | 441 | 443 | +0.45% | 6,200 | 70億3993万 | -0.67% |
| 10/31 | 443 | 444 | 440 | 441 | -1.12% | 12,500 | 70億815万 | -1.34% |
| 10/30 | 442 | 446 | 440 | 446 | +0.68% | 16,900 | 70億8760万 | -0.45% |
| 10/29 | 447 | 447 | 441 | 443 | -0.45% | 12,000 | 70億3993万 | -1.34% |
| 10/28 | 446 | 446 | 441 | 445 | +0.23% | 15,200 | 70億7171万 | -0.89% |
| 10/27 | 442 | 445 | 442 | 444 | +0.68% | 12,600 | 70億5582万 | -1.33% |
| 10/24 | 444 | 444 | 439 | 441 | -0.9% | 22,500 | 70億815万 | -2.22% |
| 10/23 | 444 | 445 | 439 | 445 | +0.23% | 20,600 | 70億7171万 | -1.55% |
| 10/22 | 441 | 446 | 441 | 444 | +0.91% | 16,000 | 70億5582万 | -1.77% |
| 10/21 | 441 | 445 | 440 | 440 | -1.12% | 19,200 | 69億9226万 | -2.87% |
| 10/20 | 442 | 447 | 442 | 445 | +0.68% | 5,500 | 70億7171万 | -1.98% |
| 10/17 | 444 | 446 | 441 | 442 | -0.23% | 5,900 | 70億2404万 | -2.86% |
| 10/16 | 444 | 446 | 440 | 443 | -0.23% | 18,200 | 70億3993万 | -2.85% |
| 10/15 | 445 | 447 | 442 | 444 | 0% | 11,000 | 70億5582万 | -2.84% |
| 10/14 | 444 | 448 | 442 | 444 | -0.45% | 17,400 | 70億5582万 | -3.06% |
| 10/10 | 449 | 450 | 446 | 446 | -0.67% | 14,900 | 70億8760万 | -2.62% |
| 10/09 | 451 | 452 | 449 | 449 | -0.66% | 9,200 | 71億3528万 | -2.18% |
| 10/08 | 451 | 453 | 450 | 452 | +0.44% | 10,200 | 71億8295万 | -1.74% |
| 10/07 | 451 | 453 | 450 | 450 | 0% | 8,100 | 71億5117万 | -2.17% |
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。
