| 2026 |
| 03/09 | 893 | 893 | 872 | 876 | -2.77% | 1,300 | 69億4570万 | -5.09% |
| 03/06 | 908 | 908 | 901 | 901 | -0.77% | 900 | 71億4392万 | -2.38% |
| 03/05 | 911 | 912 | 908 | 908 | -0.33% | 2,900 | 71億9942万 | -1.41% |
| 03/04 | 910 | 911 | 900 | 911 | -0.22% | 3,300 | 72億2321万 | -0.98% |
| 03/03 | 934 | 946 | 913 | 913 | -2.56% | 2,700 | 72億3907万 | -0.65% |
| 03/02 | 944 | 944 | 937 | 937 | -2.09% | 1,500 | 74億2936万 | +2.07% |
| 02/27 | 972 | 985 | 940 | 957 | -1.34% | 3,800 | 75億8794万 | +4.59% |
| 02/26 | 960 | 980 | 960 | 970 | +1.15% | 2,000 | 76億9101万 | +6.36% |
| 02/25 | 956 | 960 | 956 | 959 | +0.42% | 900 | 76億380万 | +5.62% |
| 02/24 | 970 | 970 | 955 | 955 | -1.04% | 1,700 | 75億7208万 | +5.52% |
| 02/20 | 966 | 968 | 965 | 965 | 0% | 2,600 | 76億5137万 | +6.98% |
| 02/19 | 950 | 980 | 950 | 965 | +2.44% | 5,600 | 76億5137万 | +7.34% |
| 02/18 | 940 | 942 | 940 | 942 | +1.29% | 700 | 74億6900万 | +5.25% |
| 02/17 | 920 | 930 | 920 | 930 | -0.32% | 700 | 73億7386万 | +4.14% |
| 02/16 | 933 | 934 | 933 | 933 | 0% | 800 | 73億9764万 | +4.6% |
| 02/13 | 909 | 949 | 909 | 933 | +2.64% | 3,600 | 73億9764万 | +4.6% |
| 02/12 | 923 | 925 | 901 | 909 | -1.73% | 6,700 | 72億735万 | +2.02% |
| 02/10 | 922 | 925 | 907 | 925 | +0.33% | 2,000 | 73億3421万 | +3.93% |
| 02/09 | 913 | 938 | 912 | 922 | +1.77% | 5,900 | 73億1043万 | +3.71% |
| 02/06 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 901 | 943 | 901 | 906 | +0.55% | 11,400 | 71億8356万 | +2.03% |
| 02/05 | 900 | 907 | 900 | 901 | +1.35% | 3,200 | 71億4392万 | +1.58% |
| 02/04 | 900 | 900 | 889 | 889 | -1.77% | 400 | 70億4877万 | +0.23% |
| 02/03 | 888 | 905 | 888 | 905 | +2.84% | 800 | 71億7564万 | +2.14% |
| 02/02 | 876 | 885 | 876 | 880 | +0.46% | 800 | 69億7741万 | -0.56% |
| 01/30 | 875 | 876 | 875 | 876 | +0.11% | 200 | 69億4570万 | -1.02% |
| 01/29 | 875 | 875 | 875 | 875 | +0.57% | 200 | 69億3777万 | -1.13% |
| 01/28 | 875 | 875 | 870 | 870 | -0.57% | 2,700 | 68億9812万 | -1.69% |
| 01/27 | 875 | 880 | 875 | 875 | +0.11% | 800 | 69億3777万 | -1.13% |
| 01/26 | 887 | 887 | 874 | 874 | -1.47% | 1,500 | 69億2984万 | -1.13% |
| 01/23 | 875 | 888 | 875 | 887 | +1.37% | 900 | 70億3292万 | +0.34% |
| 01/22 | 870 | 881 | 870 | 875 | +0.81% | 1,500 | 69億3777万 | -0.91% |
| 01/21 | 866 | 875 | 866 | 868 | -1.25% | 500 | 68億8227万 | -1.48% |
| 01/20 | 880 | 880 | 863 | 879 | 0% | 1,300 | 69億6948万 | -0.23% |
| 01/19 | 886 | 886 | 862 | 879 | -0.79% | 5,500 | 69億6948万 | 0% |
| 01/16 | 884 | 894 | 884 | 886 | +0.23% | 400 | 70億2499万 | +0.91% |
| 01/15 | 875 | 887 | 875 | 884 | +0.11% | 700 | 70億913万 | +0.91% |
| 01/14 | 887 | 890 | 882 | 883 | +0.11% | 1,100 | 70億120万 | +1.03% |
| 01/13 | 914 | 914 | 876 | 882 | -3.5% | 3,800 | 69億9327万 | +1.15% |
| 01/09 | 911 | 914 | 910 | 914 | +0.33% | 800 | 72億4700万 | +5.06% |
| 01/08 | 921 | 945 | 911 | 911 | -0.22% | 5,000 | 72億2321万 | +5.2% |
| 01/07 | 901 | 920 | 900 | 913 | +1.33% | 8,900 | 72億3907万 | +5.79% |
| 01/06 | 902 | 913 | 901 | 901 | +0.11% | 2,700 | 71億4392万 | +4.89% |
| 01/05 | 883 | 906 | 881 | 900 | +1.93% | 6,900 | 71億3599万 | +5.02% |
| 2025 |
| 12/30 | 889 | 890 | 883 | 883 | -0.67% | 1,800 | 70億120万 | +3.4% |
| 12/29 | 901 | 901 | 889 | 889 | +0.34% | 2,700 | 70億4877万 | +4.34% |
| 12/26 | 900 | 900 | 886 | 886 | +0.34% | 5,300 | 70億2499万 | +4.24% |
| 12/25 | 880 | 898 | 879 | 883 | +0.46% | 1,900 | 70億120万 | +4.13% |
| 12/24 | 877 | 886 | 877 | 879 | +0.8% | 1,600 | 69億6948万 | +4.02% |
| 12/23 | 873 | 880 | 872 | 872 | -0.91% | 900 | 69億1398万 | +3.32% |
| 12/19 | 863 | 880 | 863 | 880 | +1.15% | 1,400 | 69億7741万 | +4.39% |
| 12/18 | 868 | 870 | 861 | 870 | +0.58% | 1,800 | 68億9812万 | +3.45% |
| 12/17 | 866 | 866 | 861 | 865 | +0.46% | 1,000 | 68億5848万 | +2.85% |
| 12/16 | 860 | 862 | 857 | 861 | +0.23% | 1,800 | 68億2676万 | +2.5% |
| 12/15 | 861 | 861 | 859 | 859 | -0.23% | 1,200 | 68億1091万 | +2.26% |
| 12/12 | 849 | 861 | 849 | 861 | +1.53% | 1,100 | 68億2676万 | +2.5% |
| 12/11 | 849 | 854 | 845 | 848 | -0.12% | 1,800 | 67億2369万 | +0.95% |
| 12/10 | 848 | 856 | 848 | 849 | +0.59% | 2,800 | 67億3162万 | +1.07% |
| 12/09 | 846 | 846 | 839 | 844 | -0.24% | 300 | 66億9197万 | +0.24% |
| 12/08 | 848 | 848 | 843 | 846 | +1.68% | 3,100 | 67億783万 | +0.48% |
| 12/05 | 833 | 833 | 831 | 832 | -0.24% | 600 | 65億9683万 | -1.3% |
| 12/04 | 831 | 846 | 831 | 834 | +0.6% | 4,200 | 66億1269万 | -1.3% |
| 12/03 | 834 | 835 | 823 | 829 | -0.36% | 3,100 | 65億7304万 | -2.01% |
| 12/02 | 836 | 836 | 832 | 832 | +0.36% | 1,900 | 65億9683万 | -1.89% |
| 12/01 | 829 | 829 | 819 | 829 | +1.22% | 3,200 | 65億7304万 | -2.36% |
| 11/28 | 831 | 831 | 800 | 819 | -1.21% | 12,000 | 64億9375万 | -3.65% |
| 11/27 | 834 | 835 | 829 | 829 | -0.6% | 900 | 65億7304万 | -2.7% |
| 11/26 | 835 | 838 | 834 | 834 | -0.83% | 1,500 | 66億1269万 | -2.34% |
| 11/25 | 830 | 841 | 826 | 841 | +1.33% | 2,200 | 66億6819万 | -1.64% |
| 11/21 | 832 | 832 | 830 | 830 | -0.24% | 1,000 | 65億8097万 | -2.92% |
| 11/20 | 835 | 840 | 828 | 832 | +0.12% | 3,900 | 65億9683万 | -2.8% |
| 11/19 | 831 | 831 | 831 | 831 | 0% | 600 | 65億8890万 | -3.03% |
| 11/18 | 835 | 835 | 831 | 831 | -1.19% | 1,500 | 65億8890万 | -3.15% |
| 11/17 | 837 | 841 | 837 | 841 | -0.36% | 1,600 | 66億6819万 | -2.1% |
| 11/14 | 842 | 844 | 836 | 844 | +0.24% | 1,300 | 66億9197万 | -1.86% |
| 11/13 | 852 | 852 | 838 | 842 | -1.17% | 9,800 | 66億7612万 | -2.09% |
| 11/12 | 855 | 855 | 850 | 852 | -1.05% | 1,800 | 67億5541万 | -0.93% |
| 11/11 | 855 | 861 | 855 | 861 | +0.35% | 700 | 68億2676万 | +0.12% |
| 11/10 | 857 | 860 | 857 | 858 | +0.23% | 1,200 | 68億298万 | -0.35% |
| 11/07 | 870 | 870 | 856 | 856 | 0% | 600 | 67億8712万 | -0.7% |
| 11/05 | 856 | 856 | 856 | 856 | -0.35% | 300 | 67億8712万 | -0.81% |
| 11/04 | （IR情報）11:15 親会社等の決算内容に関するお知らせ |
| 11/04 | 866 | 875 | 855 | 859 | -2.28% | 3,200 | 68億1091万 | -0.46% |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）16:00 当社連結子会社の固定資産譲渡、特別利益(固定資産売却益)の発生に関するお知らせ |
| 10/31 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 10/31 | 860 | 879 | 856 | 879 | +2.69% | 1,600 | 69億6948万 | +1.85% |
| 10/30 | 856 | 856 | 855 | 856 | -1.04% | 2,400 | 67億8712万 | -0.7% |
| 10/29 | 870 | 870 | 865 | 865 | -1.59% | 700 | 68億5848万 | +0.35% |
| 10/27 | 877 | 879 | 869 | 879 | +0.69% | 1,500 | 69億6948万 | +2.09% |
| 10/24 | 859 | 873 | 859 | 873 | +1.63% | 900 | 69億2191万 | +1.51% |
| 10/23 | 850 | 859 | 850 | 859 | -0.46% | 3,900 | 68億1091万 | -0.12% |
| 10/22 | 872 | 872 | 863 | 863 | -0.46% | 200 | 68億4262万 | +0.47% |
| 10/21 | 871 | 871 | 867 | 867 | -0.12% | 1,900 | 68億7434万 | +0.93% |
| 10/17 | 868 | 868 | 868 | 868 | 0% | 300 | 68億8227万 | +1.17% |
| 10/15 | 860 | 868 | 860 | 868 | +0.93% | 400 | 68億8227万 | +1.17% |
| 10/14 | 856 | 860 | 855 | 860 | +0.47% | 1,300 | 68億1884万 | +0.23% |
| 10/10 | 856 | 860 | 856 | 856 | +0.23% | 500 | 67億8712万 | -0.23% |
| 10/09 | 849 | 855 | 849 | 854 | +0.35% | 500 | 67億7126万 | -0.47% |
| 10/08 | 851 | 851 | 851 | 851 | -0.23% | 100 | 67億4748万 | -0.93% |
| 10/07 | 856 | 856 | 853 | 853 | -0.35% | 400 | 67億6333万 | -0.7% |
| 10/06 | 853 | 856 | 853 | 856 | +0.23% | 400 | 67億8712万 | -0.35% |
| 10/03 | 846 | 865 | 846 | 854 | +0.47% | 600 | 67億7126万 | -0.58% |
| 10/02 | 844 | 850 | 844 | 850 | +0.83% | 2,300 | 67億3955万 | -1.16% |
| 10/01 | 865 | 865 | 843 | 843 | -2.77% | 4,400 | 66億8405万 | -1.98% |
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。
