| 2026 |
| 03/06 | 372 | 384 | 372 | 378 | +1.07% | 8,900 | 35億4511万 | -2.58% |
| 03/05 | 363 | 374 | 362 | 374 | +2.75% | 33,700 | 35億759万 | -3.86% |
| 03/04 | 384 | 388 | 364 | 364 | -6.43% | 20,000 | 34億1381万 | -6.43% |
| 03/03 | 398 | 399 | 389 | 389 | -2.75% | 6,900 | 36億4827万 | -0.26% |
| 03/02 | 398 | 400 | 396 | 400 | -0.74% | 9,500 | 37億5144万 | +2.56% |
| 02/27 | 399 | 403 | 397 | 403 | +0.75% | 9,900 | 37億7957万 | +3.6% |
| 02/26 | 397 | 400 | 395 | 400 | +1.27% | 7,500 | 37億5144万 | +3.09% |
| 02/25 | 400 | 400 | 394 | 395 | -1.25% | 3,500 | 37億454万 | +2.07% |
| 02/24 | （IR情報）15:30 会長の異動、執行役員の選任及び業務分担変更ならびに部署長の異動に関するお知らせ |
| 02/24 | 399 | 400 | 395 | 400 | +0.5% | 3,600 | 37億5144万 | +3.63% |
| 02/20 | 400 | 401 | 398 | 398 | -1.49% | 4,200 | 37億3268万 | +3.11% |
| 02/19 | 399 | 404 | 396 | 404 | +0.5% | 5,500 | 37億8895万 | +4.94% |
| 02/18 | 395 | 403 | 390 | 402 | +2.81% | 15,300 | 37億7019万 | +4.69% |
| 02/17 | 380 | 391 | 380 | 391 | +2.89% | 13,300 | 36億6703万 | +2.09% |
| 02/16 | 376 | 384 | 376 | 380 | +0.8% | 9,800 | 35億6386万 | -0.52% |
| 02/13 | 381 | 388 | 375 | 377 | -5.04% | 25,500 | 35億3573万 | -1.31% |
| 02/12 | （IR情報）15:35 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 394 | 401 | 391 | 397 | +1.28% | 28,100 | 37億2330万 | +3.66% |
| 02/10 | 394 | 394 | 385 | 392 | +1.55% | 9,300 | 36億7641万 | +2.89% |
| 02/09 | 382 | 391 | 382 | 386 | +1.05% | 21,800 | 36億2013万 | +1.58% |
| 02/06 | 380 | 382 | 380 | 382 | +0.53% | 3,000 | 35億8262万 | +0.79% |
| 02/05 | 380 | 381 | 380 | 380 | 0% | 4,000 | 35億6386万 | +0.53% |
| 02/04 | 386 | 386 | 375 | 380 | -1.81% | 16,300 | 35億6386万 | +0.8% |
| 02/03 | 389 | 389 | 387 | 387 | +0.78% | 3,000 | 36億2951万 | +2.93% |
| 02/02 | 382 | 385 | 382 | 384 | 0% | 3,100 | 36億138万 | +2.4% |
| 01/30 | 382 | 385 | 380 | 384 | +0.79% | 4,200 | 36億138万 | +2.67% |
| 01/29 | 381 | 384 | 381 | 381 | -0.52% | 4,900 | 35億7324万 | +2.14% |
| 01/28 | 388 | 388 | 383 | 383 | -1.29% | 4,300 | 35億9200万 | +2.96% |
| 01/27 | 382 | 389 | 381 | 388 | +1.57% | 7,700 | 36億3889万 | +4.58% |
| 01/26 | 385 | 385 | 382 | 382 | -0.78% | 1,200 | 35億8262万 | +3.52% |
| 01/23 | （IR情報）16:30 社外取締役辞任に関するお知らせ |
| 01/23 | （IR情報）16:30 一時監査役選任に関するお知らせ |
| 01/23 | 382 | 387 | 382 | 385 | +1.32% | 3,300 | 36億1076万 | +4.62% |
| 01/22 | 377 | 385 | 377 | 380 | +1.33% | 7,500 | 35億6386万 | +3.54% |
| 01/21 | 379 | 379 | 374 | 375 | -1.06% | 7,000 | 35億1697万 | +2.46% |
| 01/20 | 381 | 384 | 378 | 379 | -0.52% | 5,400 | 35億5448万 | +3.84% |
| 01/19 | 381 | 382 | 379 | 381 | 0% | 4,900 | 35億7324万 | +4.67% |
| 01/16 | 377 | 381 | 377 | 381 | +0.79% | 3,500 | 35億7324万 | +5.25% |
| 01/15 | 382 | 382 | 374 | 378 | -0.79% | 16,300 | 35億4511万 | +4.71% |
| 01/14 | 380 | 383 | 376 | 381 | -0.52% | 14,500 | 35億7324万 | +5.83% |
| 01/13 | 378 | 383 | 376 | 383 | +1.86% | 14,900 | 35億9200万 | +6.69% |
| 01/09 | 377 | 380 | 369 | 376 | -0.79% | 17,200 | 35億2635万 | +5.03% |
| 01/08 | 384 | 384 | 377 | 379 | -0.52% | 18,800 | 35億5448万 | +5.87% |
| 01/07 | 367 | 381 | 366 | 381 | +3.81% | 21,200 | 35億7324万 | +6.72% |
| 01/06 | 363 | 370 | 363 | 367 | +1.1% | 4,900 | 34億4194万 | +3.09% |
| 01/05 | 358 | 364 | 358 | 363 | +1.11% | 6,300 | 34億443万 | +1.97% |
| 2025 |
| 12/30 | 358 | 359 | 357 | 359 | +0.56% | 13,000 | 33億6691万 | +1.13% |
| 12/29 | 356 | 358 | 356 | 357 | 0% | 3,100 | 33億4816万 | +0.85% |
| 12/26 | 356 | 358 | 356 | 357 | +0.28% | 14,600 | 33億4816万 | +0.85% |
| 12/25 | 360 | 360 | 350 | 356 | -1.11% | 23,600 | 33億3878万 | +0.85% |
| 12/24 | 364 | 364 | 360 | 360 | -0.28% | 7,300 | 33億7629万 | +1.98% |
| 12/23 | 360 | 365 | 359 | 361 | +0.28% | 18,100 | 33億8567万 | +2.56% |
| 12/22 | 354 | 361 | 353 | 360 | +1.69% | 36,900 | 33億7629万 | +2.56% |
| 12/19 | 349 | 354 | 349 | 354 | +1.14% | 10,200 | 33億2002万 | +0.85% |
| 12/18 | 349 | 352 | 348 | 350 | -0.28% | 13,600 | 32億8251万 | -0.28% |
| 12/17 | 351 | 352 | 349 | 351 | 0% | 5,700 | 32億9188万 | -0.28% |
| 12/16 | 357 | 360 | 350 | 351 | -2.5% | 11,300 | 32億9188万 | -0.85% |
| 12/15 | 352 | 360 | 350 | 360 | +2.27% | 34,700 | 33億7629万 | +1.69% |
| 12/12 | 347 | 354 | 347 | 352 | +1.73% | 37,300 | 33億126万 | -0.85% |
| 12/11 | 348 | 350 | 346 | 346 | -0.29% | 8,500 | 32億4499万 | -2.81% |
| 12/10 | 351 | 354 | 347 | 347 | -0.86% | 66,400 | 32億5437万 | -2.8% |
| 12/09 | 351 | 354 | 350 | 350 | -0.28% | 11,700 | 32億8251万 | -2.23% |
| 12/08 | 352 | 353 | 350 | 351 | 0% | 8,700 | 32億9188万 | -1.96% |
| 12/05 | 360 | 360 | 351 | 351 | -2.23% | 3,600 | 32億9188万 | -2.23% |
| 12/04 | 356 | 359 | 351 | 359 | +0.84% | 31,000 | 33億6691万 | -0.28% |
| 12/03 | （IR情報）15:30 社外監査役の逝去および退任に関するお知らせ |
| 12/03 | 359 | 362 | 355 | 356 | -1.11% | 41,500 | 33億3878万 | -1.11% |
| 12/02 | 362 | 364 | 355 | 360 | -0.28% | 20,000 | 33億7629万 | 0% |
| 12/01 | 366 | 366 | 360 | 361 | -1.1% | 5,600 | 33億8567万 | +0.28% |
| 11/28 | 351 | 366 | 351 | 365 | +3.99% | 18,900 | 34億2318万 | +1.39% |
| 11/27 | 348 | 358 | 348 | 351 | +0.29% | 10,900 | 32億9188万 | -2.5% |
| 11/26 | 343 | 350 | 343 | 350 | +2.04% | 6,500 | 32億8251万 | -2.78% |
| 11/25 | 344 | 345 | 341 | 343 | +0.29% | 7,600 | 32億1685万 | -4.99% |
| 11/21 | 339 | 346 | 337 | 342 | +0.88% | 9,800 | 32億748万 | -5.26% |
| 11/20 | 342 | 342 | 338 | 339 | -1.17% | 6,200 | 31億7934万 | -6.09% |
| 11/19 | 340 | 343 | 339 | 343 | +1.18% | 11,100 | 32億1685万 | -5.25% |
| 11/18 | 351 | 351 | 339 | 339 | -3.42% | 41,000 | 31億7934万 | -6.35% |
| 11/17 | 351 | 353 | 346 | 351 | +0.29% | 19,400 | 32億9188万 | -3.31% |
| 11/14 | 352 | 358 | 349 | 350 | -3.85% | 48,900 | 32億8251万 | -3.85% |
| 11/13 | 361 | 368 | 357 | 364 | -4.21% | 48,200 | 34億1381万 | 0% |
| 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 | 379 | 384 | 376 | 380 | +0.26% | 28,900 | 35億6386万 | +4.4% |
| 11/11 | 373 | 381 | 372 | 379 | +1.61% | 23,800 | 35億5448万 | +4.41% |
| 11/10 | 374 | 377 | 371 | 373 | -0.53% | 8,400 | 34億9821万 | +2.75% |
| 11/07 | 374 | 380 | 369 | 375 | +0.27% | 6,700 | 35億1697万 | +3.59% |
| 11/06 | 368 | 380 | 366 | 374 | +1.63% | 44,000 | 35億759万 | +3.31% |
| 11/05 | 368 | 369 | 361 | 368 | -0.27% | 17,200 | 34億5132万 | +1.66% |
| 11/04 | 369 | 371 | 365 | 369 | +0.27% | 16,600 | 34億6070万 | +1.93% |
| 10/31 | 369 | 369 | 364 | 368 | +0.82% | 5,900 | 34億5132万 | +1.38% |
| 10/30 | 369 | 369 | 363 | 365 | 0% | 6,000 | 34億2318万 | +0.55% |
| 10/29 | 369 | 369 | 360 | 365 | +0.83% | 15,200 | 34億2318万 | +0.27% |
| 10/28 | 360 | 363 | 360 | 362 | +0.28% | 107,300 | 33億9505万 | -0.82% |
| 10/27 | 361 | 361 | 358 | 361 | -0.28% | 16,600 | 33億8567万 | -1.37% |
| 10/24 | 361 | 364 | 357 | 362 | 0% | 16,500 | 33億9505万 | -1.36% |
| 10/23 | 361 | 362 | 356 | 362 | 0% | 14,300 | 33億9505万 | -1.36% |
| 10/22 | 359 | 367 | 359 | 362 | +0.84% | 42,900 | 33億9505万 | -1.63% |
| 10/21 | 363 | 364 | 358 | 359 | 0% | 18,800 | 33億6691万 | -2.71% |
| 10/20 | 353 | 364 | 352 | 359 | +1.7% | 19,600 | 33億6691万 | -2.97% |
| 10/17 | 349 | 353 | 349 | 353 | 0% | 5,300 | 33億1064万 | -4.85% |
| 10/16 | 355 | 355 | 349 | 353 | -0.56% | 8,100 | 33億1064万 | -5.11% |
| 10/15 | 349 | 356 | 346 | 355 | +2.6% | 12,600 | 33億2940万 | -5.08% |
| 10/14 | 359 | 365 | 342 | 346 | -4.42% | 37,600 | 32億4499万 | -7.73% |
| 10/10 | （IR情報）15:30 執行役員の業務分担変更に関するお知らせ |
| 10/10 | 362 | 362 | 360 | 362 | 0% | 1,500 | 33億9505万 | -3.72% |
| 10/09 | 362 | 364 | 357 | 362 | 0% | 7,600 | 33億9505万 | -3.98% |
| 10/08 | 363 | 364 | 357 | 362 | -0.28% | 31,000 | 33億9505万 | -4.23% |
| 10/07 | 364 | 364 | 363 | 363 | -0.27% | 1,700 | 34億443万 | -4.22% |
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。
