| 2026 |
| 04/17 | 814 | 826 | 786 | 814 | +0.49% | 13,700 | 190億4498万 | -0.37% |
| 04/16 | 805 | 810 | 792 | 810 | +2.53% | 4,200 | 189億5139万 | -1.1% |
| 04/15 | 803 | 803 | 787 | 790 | -0.13% | 19,200 | 184億8346万 | -4.01% |
| 04/14 | 812 | 812 | 786 | 791 | -2.59% | 8,500 | 185億685万 | -4.35% |
| 04/13 | 832 | 845 | 812 | 812 | -2.52% | 14,700 | 189億9819万 | -2.05% |
| 04/10 | 824 | 834 | 821 | 833 | +1.59% | 11,100 | 194億8952万 | 0% |
| 04/09 | 812 | 825 | 812 | 820 | +0.99% | 11,100 | 191億8536万 | -1.8% |
| 04/08 | 829 | 829 | 810 | 812 | -1.1% | 6,800 | 189億9819万 | -2.87% |
| 04/07 | 809 | 830 | 809 | 821 | 0% | 18,300 | 192億876万 | -2.03% |
| 04/06 | 814 | 828 | 806 | 821 | +0.86% | 14,800 | 192億876万 | -2.15% |
| 04/03 | 802 | 816 | 802 | 814 | +1.12% | 19,800 | 190億4498万 | -3.1% |
| 04/02 | 811 | 831 | 800 | 805 | -1.23% | 31,500 | 188億3441万 | -4.28% |
| 04/01 | 823 | 823 | 797 | 815 | +0.62% | 11,000 | 190億6838万 | -3.21% |
| 03/31 | 801 | 816 | 797 | 810 | +1.12% | 24,000 | 189億5139万 | -3.8% |
| 03/30 | 803 | 820 | 772 | 801 | -2.32% | 96,300 | 187億4082万 | -4.87% |
| 03/27 | 823 | 858 | 820 | 820 | +0.49% | 44,500 | 191億8536万 | -2.73% |
| 03/26 | 845 | 845 | 808 | 816 | -1.69% | 21,200 | 190億9177万 | -3.09% |
| 03/25 | 803 | 846 | 803 | 830 | +3.36% | 47,400 | 194億1933万 | -1.43% |
| 03/24 | 812 | 818 | 803 | 803 | -1.47% | 25,300 | 187億8761万 | -4.52% |
| 03/23 | 791 | 819 | 776 | 815 | +1.12% | 83,700 | 190億6838万 | -3.21% |
| 03/19 | 850 | 851 | 794 | 806 | -5.18% | 52,000 | 188億5781万 | -4.5% |
| 03/18 | 855 | 861 | 850 | 850 | +0.35% | 5,500 | 198億8726万 | +0.47% |
| 03/17 | 848 | 855 | 839 | 847 | +1.68% | 17,900 | 198億1707万 | +0.24% |
| 03/16 | 822 | 854 | 813 | 833 | -0.48% | 210,900 | 194億8952万 | -1.19% |
| 03/13 | 812 | 861 | 811 | 837 | -2.33% | 84,900 | 195億8311万 | -0.71% |
| 03/12 | 910 | 910 | 847 | 857 | -5.72% | 30,000 | 200億5104万 | +1.78% |
| 03/11 | 888 | 915 | 888 | 909 | +2.36% | 13,000 | 212億6767万 | +8.21% |
| 03/10 | 868 | 894 | 862 | 888 | +4.1% | 37,000 | 207億7634万 | +6.09% |
| 03/09 | 884 | 884 | 836 | 853 | -6.67% | 54,800 | 199億5745万 | +2.4% |
| 03/06 | 904 | 914 | 891 | 914 | +2.81% | 37,700 | 213億8466万 | +9.86% |
| 03/05 | 850 | 892 | 850 | 889 | +5.33% | 63,300 | 207億9974万 | +7.37% |
| 03/04 | 832 | 853 | 829 | 844 | -0.35% | 75,200 | 197億4688万 | +2.3% |
| 03/03 | 839 | 855 | 812 | 847 | +0.95% | 72,200 | 198億1707万 | +2.92% |
| 03/02 | 845 | 860 | 836 | 839 | -2.44% | 26,000 | 196億2990万 | +2.07% |
| 02/27 | 818 | 861 | 818 | 860 | +3.24% | 35,400 | 201億2123万 | +4.75% |
| 02/26 | 832 | 840 | 825 | 833 | +0.12% | 11,400 | 194億8952万 | +1.71% |
| 02/25 | 828 | 849 | 820 | 832 | +2.34% | 15,500 | 194億6612万 | +1.71% |
| 02/24 | 810 | 825 | 810 | 813 | +0.12% | 37,600 | 190億2158万 | -0.49% |
| 02/20 | 811 | 819 | 806 | 812 | -0.49% | 13,600 | 189億9819万 | -0.61% |
| 02/19 | 811 | 825 | 809 | 816 | +0.49% | 15,500 | 190億9177万 | -0.12% |
| 02/18 | 805 | 818 | 805 | 812 | +1.12% | 25,600 | 189億9819万 | -0.49% |
| 02/17 | 791 | 810 | 791 | 803 | -0.37% | 18,900 | 187億8761万 | -1.59% |
| 02/16 | 835 | 836 | 792 | 806 | -4.39% | 36,000 | 188億5781万 | -1.35% |
| 02/13 | （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) |
| 02/13 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/13 | 867 | 867 | 810 | 843 | -2.77% | 27,100 | 197億2349万 | +3.18% |
| 02/12 | 840 | 870 | 834 | 867 | +3.21% | 28,600 | 202億8501万 | +6.25% |
| 02/10 | 817 | 840 | 817 | 840 | +2.44% | 18,500 | 196億5330万 | +3.19% |
| 02/09 | 821 | 830 | 813 | 820 | +1.11% | 17,000 | 191億8536万 | +0.86% |
| 02/06 | 828 | 829 | 802 | 811 | -2.17% | 18,300 | 189億7479万 | -0.12% |
| 02/05 | 813 | 840 | 811 | 829 | +1.97% | 26,800 | 193億9593万 | +2.09% |
| 02/04 | 820 | 823 | 800 | 813 | -0.49% | 5,300 | 190億2158万 | +0.25% |
| 02/03 | 813 | 844 | 813 | 817 | +0.49% | 21,800 | 191億1517万 | +0.62% |
| 02/02 | 807 | 825 | 807 | 813 | +0.37% | 14,400 | 190億2158万 | 0% |
| 01/30 | 799 | 814 | 799 | 810 | -0.49% | 11,000 | 189億5139万 | -0.37% |
| 01/29 | 806 | 820 | 805 | 814 | +0.49% | 14,000 | 190億4498万 | 0% |
| 01/28 | 806 | 816 | 806 | 810 | 0% | 9,100 | 189億5139万 | -0.61% |
| 01/27 | 807 | 820 | 807 | 810 | 0% | 11,700 | 189億5139万 | -0.61% |
| 01/26 | 802 | 815 | 802 | 810 | 0% | 10,000 | 189億5139万 | -0.61% |
| 01/23 | 809 | 827 | 802 | 810 | -0.37% | 13,600 | 189億5139万 | -0.61% |
| 01/22 | 806 | 827 | 806 | 813 | +0.37% | 24,100 | 190億2158万 | -0.37% |
| 01/21 | 792 | 820 | 792 | 810 | +0.37% | 24,700 | 189億5139万 | -0.86% |
| 01/20 | 813 | 813 | 802 | 807 | 0% | 35,000 | 188億8120万 | -1.22% |
| 01/19 | 818 | 818 | 807 | 807 | -0.98% | 15,700 | 188億8120万 | -1.34% |
| 01/16 | 810 | 824 | 810 | 815 | +0.87% | 16,500 | 190億6838万 | -0.37% |
| 01/15 | 807 | 819 | 807 | 808 | +0.25% | 18,600 | 189億460万 | -1.22% |
| 01/14 | 820 | 824 | 806 | 806 | -1.71% | 21,800 | 188億5781万 | -1.71% |
| 01/13 | 821 | 825 | 810 | 820 | -0.49% | 37,300 | 191億8536万 | -0.12% |
| 01/09 | 817 | 824 | 810 | 824 | +1.85% | 7,100 | 192億7895万 | +0.24% |
| 01/08 | 810 | 815 | 771 | 809 | -0.12% | 36,500 | 189億2800万 | -1.7% |
| 01/07 | 815 | 826 | 810 | 810 | -0.49% | 21,300 | 189億5139万 | -1.82% |
| 01/06 | 819 | 830 | 810 | 814 | +0.87% | 18,300 | 190億4498万 | -1.45% |
| 01/05 | 804 | 815 | 804 | 807 | +0.37% | 10,800 | 188億8120万 | -2.54% |
| 2025 |
| 12/30 | 795 | 815 | 795 | 804 | -0.74% | 11,700 | 188億1101万 | -3.02% |
| 12/29 | 808 | 819 | 808 | 810 | -0.61% | 5,100 | 189億5139万 | -2.64% |
| 12/26 | 815 | 821 | 801 | 815 | -0.73% | 11,400 | 190億6838万 | -2.04% |
| 12/25 | 833 | 835 | 821 | 821 | -1.91% | 5,800 | 192億876万 | -1.2% |
| 12/24 | 841 | 848 | 824 | 837 | +0.12% | 11,400 | 195億8311万 | +0.84% |
| 12/23 | 823 | 843 | 823 | 836 | +1.21% | 14,400 | 195億5971万 | +0.84% |
| 12/22 | 827 | 834 | 821 | 826 | -0.36% | 11,300 | 193億2574万 | 0% |
| 12/19 | 828 | 838 | 828 | 829 | +1.97% | 20,100 | 193億9593万 | +0.48% |
| 12/18 | 800 | 814 | 800 | 813 | +0.12% | 11,400 | 190億2158万 | -1.33% |
| 12/17 | 822 | 822 | 808 | 812 | -1.34% | 9,100 | 189億9819万 | -1.46% |
| 12/16 | 820 | 824 | 807 | 823 | +0.24% | 13,100 | 192億5555万 | +0.12% |
| 12/15 | 834 | 834 | 811 | 821 | -2.15% | 11,500 | 192億876万 | 0% |
| 12/12 | 828 | 842 | 820 | 839 | +1.94% | 27,300 | 196億2990万 | +2.44% |
| 12/11 | 815 | 840 | 815 | 823 | +0.98% | 37,800 | 192億5555万 | +0.73% |
| 12/10 | 824 | 830 | 815 | 815 | -1.09% | 26,700 | 190億6838万 | 0% |
| 12/09 | 792 | 830 | 792 | 824 | +2.11% | 55,700 | 192億7895万 | +1.48% |
| 12/08 | 833 | 837 | 762 | 807 | -4.72% | 219,900 | 188億8120万 | -0.37% |
| 12/05 | 849 | 852 | 826 | 847 | -0.24% | 91,800 | 198億1707万 | +4.96% |
| 12/04 | 836 | 854 | 836 | 849 | +1.07% | 36,300 | 198億6387万 | +6.13% |
| 12/03 | 835 | 859 | 835 | 840 | -1.18% | 45,500 | 196億5330万 | +5.93% |
| 12/02 | 835 | 856 | 835 | 850 | +0.59% | 14,100 | 198億8726万 | +8.01% |
| 12/01 | 852 | 867 | 828 | 845 | -0.59% | 112,200 | 197億7028万 | +8.33% |
| 11/28 | 850 | 855 | 847 | 850 | 0% | 21,900 | 198億8726万 | +9.82% |
| 11/27 | 840 | 860 | 838 | 850 | +0.24% | 20,100 | 198億8726万 | +10.97% |
| 11/26 | 865 | 865 | 843 | 848 | -3.2% | 49,700 | 198億4047万 | +11.73% |
| 11/25 | 805 | 880 | 799 | 876 | +8.01% | 102,600 | 204億9558万 | +16.49% |
| 11/21 | 773 | 813 | 773 | 811 | +3.18% | 55,300 | 189億7479万 | +9.59% |
| 11/20 | 800 | 811 | 774 | 786 | -1.01% | 36,300 | 183億8987万 | +7.52% |
| 11/19 | 800 | 831 | 782 | 794 | -0.87% | 44,500 | 185億7704万 | +9.97% |
| 11/14 | （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) |
| 11/14 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
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。
