| 2026 |
| 03/06 | 614 | 619 | 613 | 613 | -0.16% | 2,900 | 47億2500万 | -0.97% |
| 03/05 | 610 | 618 | 610 | 614 | +1.66% | 1,500 | 47億3271万 | -0.81% |
| 03/04 | 616 | 619 | 604 | 604 | -2.11% | 26,400 | 46億5563万 | -2.27% |
| 03/03 | 625 | 625 | 617 | 617 | -1.44% | 2,700 | 47億5583万 | -0.16% |
| 03/02 | 630 | 630 | 626 | 626 | -0.63% | 3,700 | 48億2520万 | +1.46% |
| 02/27 | 629 | 632 | 629 | 630 | +0.32% | 1,800 | 48億5604万 | +2.11% |
| 02/26 | 636 | 636 | 628 | 628 | -1.1% | 2,100 | 48億4062万 | +2.11% |
| 02/25 | 628 | 636 | 625 | 635 | +1.6% | 3,100 | 48億9458万 | +3.25% |
| 02/24 | 637 | 637 | 624 | 625 | -2.04% | 4,700 | 48億1750万 | +1.79% |
| 02/20 | 634 | 638 | 628 | 638 | +0.63% | 3,900 | 49億1770万 | +4.25% |
| 02/19 | 638 | 639 | 632 | 634 | -0.47% | 2,300 | 48億8687万 | +3.76% |
| 02/18 | 629 | 640 | 629 | 637 | +1.27% | 3,400 | 49億999万 | +4.6% |
| 02/17 | 624 | 632 | 624 | 629 | +0.8% | 2,400 | 48億4833万 | +3.45% |
| 02/16 | 629 | 629 | 620 | 624 | +0.65% | 3,000 | 48億979万 | +2.8% |
| 02/13 | 630 | 630 | 615 | 620 | -1.43% | 12,800 | 47億7896万 | +2.31% |
| 02/12 | 624 | 632 | 624 | 629 | +1.13% | 3,900 | 48億4833万 | +3.8% |
| 02/10 | 627 | 632 | 619 | 622 | -0.8% | 3,700 | 47億9437万 | +2.98% |
| 02/09 | 613 | 627 | 612 | 627 | 0% | 5,300 | 48億3291万 | +3.98% |
| 02/06 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 611 | 630 | 611 | 627 | +1.95% | 8,500 | 48億3291万 | +4.15% |
| 02/05 | 605 | 615 | 604 | 615 | +1.99% | 2,900 | 47億4042万 | +2.5% |
| 02/04 | 601 | 614 | 601 | 603 | +0.33% | 2,300 | 46億4792万 | +0.67% |
| 02/03 | 593 | 602 | 592 | 601 | +1.52% | 4,900 | 46億3250万 | +0.5% |
| 02/02 | 598 | 599 | 592 | 592 | -0.17% | 3,600 | 45億6313万 | -0.84% |
| 01/30 | 599 | 599 | 593 | 593 | -1% | 1,900 | 45億7084万 | -0.67% |
| 01/29 | 603 | 603 | 594 | 599 | -0.83% | 1,500 | 46億1709万 | +0.5% |
| 01/28 | 598 | 604 | 591 | 604 | +0.83% | 2,300 | 46億5563万 | +1.34% |
| 01/27 | 595 | 600 | 595 | 599 | +0.67% | 2,200 | 46億1709万 | +0.67% |
| 01/26 | 602 | 602 | 595 | 595 | -1.65% | 1,800 | 45億8626万 | +0.17% |
| 01/23 | 610 | 615 | 605 | 605 | 0% | 6,900 | 46億6334万 | +2.02% |
| 01/22 | 601 | 608 | 601 | 605 | +1.51% | 1,900 | 46億6334万 | +2.2% |
| 01/21 | 608 | 608 | 587 | 596 | -3.72% | 13,800 | 45億9396万 | +0.85% |
| 01/20 | 603 | 619 | 597 | 619 | +3% | 7,300 | 47億7125万 | +4.92% |
| 01/19 | 598 | 604 | 595 | 601 | +0.67% | 4,400 | 46億3250万 | +2.21% |
| 01/16 | 595 | 597 | 593 | 597 | +0.34% | 1,300 | 46億167万 | +1.53% |
| 01/15 | 598 | 601 | 593 | 595 | -0.67% | 4,900 | 45億8626万 | +1.36% |
| 01/14 | 602 | 602 | 598 | 599 | -0.66% | 2,200 | 46億1709万 | +2.22% |
| 01/13 | 603 | 605 | 601 | 603 | +0.17% | 12,000 | 46億4792万 | +3.08% |
| 01/09 | 603 | 607 | 601 | 602 | -0.17% | 3,100 | 46億4021万 | +3.26% |
| 01/08 | 607 | 608 | 602 | 603 | -0.66% | 9,800 | 46億4792万 | +3.61% |
| 01/07 | 608 | 612 | 601 | 607 | +1% | 4,600 | 46億7875万 | +4.48% |
| 01/06 | 597 | 609 | 593 | 601 | +1.35% | 11,500 | 46億3250万 | +3.8% |
| 01/05 | 588 | 606 | 586 | 593 | +1.19% | 5,100 | 45億7084万 | +2.6% |
| 2025 |
| 12/30 | 587 | 587 | 585 | 586 | -0.17% | 3,300 | 45億1688万 | +1.56% |
| 12/29 | 582 | 590 | 582 | 587 | +0.86% | 7,500 | 45億2459万 | +1.91% |
| 12/26 | 584 | 584 | 580 | 582 | -0.34% | 3,200 | 44億8605万 | +1.22% |
| 12/25 | 583 | 586 | 583 | 584 | -0.17% | 2,200 | 45億147万 | +1.74% |
| 12/24 | 583 | 585 | 583 | 585 | +0.34% | 1,400 | 45億918万 | +1.92% |
| 12/23 | 582 | 585 | 580 | 583 | +0.17% | 600 | 44億9376万 | +1.75% |
| 12/22 | 580 | 584 | 580 | 582 | +0.52% | 1,000 | 44億8605万 | +1.75% |
| 12/19 | 583 | 583 | 575 | 579 | -0.69% | 7,300 | 44億6293万 | +1.22% |
| 12/18 | 577 | 587 | 577 | 583 | +1.04% | 4,100 | 44億9376万 | +1.92% |
| 12/17 | 577 | 578 | 577 | 577 | 0% | 700 | 44億4751万 | +0.87% |
| 12/16 | 576 | 587 | 576 | 577 | 0% | 3,400 | 44億4751万 | +0.7% |
| 12/15 | 578 | 581 | 576 | 577 | +0.35% | 1,000 | 44億4751万 | +0.7% |
| 12/12 | 576 | 576 | 575 | 575 | -0.17% | 500 | 44億3210万 | +0.35% |
| 12/11 | 578 | 578 | 575 | 576 | -0.35% | 700 | 44億3980万 | +0.52% |
| 12/10 | 578 | 584 | 578 | 578 | 0% | 2,700 | 44億5522万 | +0.87% |
| 12/09 | 578 | 579 | 577 | 578 | +0.17% | 1,300 | 44億5522万 | +0.87% |
| 12/08 | 576 | 579 | 575 | 577 | +0.35% | 7,200 | 44億4751万 | +0.7% |
| 12/05 | 568 | 575 | 568 | 575 | +1.59% | 2,900 | 44億3210万 | +0.35% |
| 12/04 | 577 | 577 | 565 | 566 | -0.7% | 3,600 | 43億6272万 | -1.22% |
| 12/03 | 570 | 570 | 566 | 570 | 0% | 5,100 | 43億9356万 | -0.52% |
| 12/02 | 569 | 572 | 565 | 570 | 0% | 1,300 | 43億9356万 | -0.52% |
| 12/01 | 566 | 570 | 562 | 570 | +0.71% | 11,700 | 43億9356万 | -0.7% |
| 11/28 | 564 | 566 | 564 | 566 | +0.18% | 6,500 | 43億6272万 | -1.39% |
| 11/27 | 565 | 566 | 562 | 565 | -0.53% | 13,200 | 43億5502万 | -1.57% |
| 11/26 | 565 | 578 | 564 | 568 | +0.71% | 2,700 | 43億7814万 | -1.05% |
| 11/25 | 566 | 570 | 564 | 564 | 0% | 4,400 | 43億4731万 | -1.91% |
| 11/21 | 564 | 565 | 551 | 564 | -0.35% | 3,300 | 43億4731万 | -1.91% |
| 11/20 | 569 | 569 | 566 | 566 | -1.22% | 1,400 | 43億6272万 | -1.74% |
| 11/19 | 563 | 579 | 561 | 573 | +1.06% | 2,600 | 44億1668万 | -0.52% |
| 11/18 | 567 | 567 | 560 | 567 | 0% | 3,700 | 43億7043万 | -1.56% |
| 11/17 | 564 | 570 | 564 | 567 | -0.87% | 1,900 | 43億7043万 | -1.73% |
| 11/14 | 578 | 578 | 565 | 572 | -1.04% | 5,900 | 44億897万 | -0.87% |
| 11/13 | 586 | 591 | 577 | 578 | -2.53% | 4,100 | 44億5522万 | 0% |
| 11/12 | 585 | 593 | 585 | 593 | +1.02% | 1,500 | 45億7084万 | +2.6% |
| 11/11 | 595 | 595 | 586 | 587 | +0.69% | 4,600 | 45億2459万 | +1.56% |
| 11/10 | 584 | 587 | 578 | 583 | -0.17% | 4,900 | 44億9376万 | +1.04% |
| 11/07 | （IR情報）16:00 連結子会社における事業構造改善費用に伴う特別損失計上に関するお知らせ |
| 11/07 | （IR情報）16:00 公開買付けへの応募および投資有価証券売却益(特別利益)の計上(見込み)に関するお知らせ |
| 11/07 | （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) |
| 11/07 | 581 | 586 | 580 | 584 | +1.57% | 1,700 | 45億147万 | +1.21% |
| 11/06 | 573 | 582 | 573 | 575 | +0.35% | 3,400 | 44億3210万 | -0.17% |
| 11/05 | 576 | 576 | 566 | 573 | -0.17% | 9,600 | 44億1668万 | -0.69% |
| 11/04 | 572 | 574 | 571 | 574 | 0% | 800 | 44億2439万 | -0.52% |
| 10/31 | 580 | 580 | 574 | 574 | -0.17% | 900 | 44億2439万 | -0.69% |
| 10/30 | 576 | 576 | 575 | 575 | -0.52% | 600 | 44億3210万 | -0.69% |
| 10/29 | 573 | 579 | 573 | 578 | +0.17% | 2,200 | 44億5522万 | -0.34% |
| 10/28 | 573 | 577 | 573 | 577 | +0.87% | 2,100 | 44億4751万 | -0.52% |
| 10/27 | 572 | 578 | 570 | 572 | -0.17% | 1,900 | 44億897万 | -1.38% |
| 10/24 | 573 | 573 | 568 | 573 | +0.53% | 1,200 | 44億1668万 | -1.21% |
| 10/23 | 580 | 580 | 570 | 570 | -1.72% | 600 | 43億9356万 | -1.89% |
| 10/22 | 575 | 580 | 575 | 580 | +0.87% | 600 | 44億7064万 | -0.34% |
| 10/21 | 578 | 580 | 572 | 575 | -0.52% | 1,600 | 44億3210万 | -1.2% |
| 10/20 | 583 | 585 | 578 | 578 | +0.52% | 2,700 | 44億5522万 | -0.86% |
| 10/17 | 576 | 578 | 572 | 575 | +0.35% | 1,600 | 44億3210万 | -1.37% |
| 10/16 | 579 | 582 | 564 | 573 | -0.87% | 2,700 | 44億1668万 | -1.72% |
| 10/15 | 572 | 580 | 572 | 578 | +1.94% | 2,600 | 44億5522万 | -1.03% |
| 10/14 | 589 | 589 | 560 | 567 | -3.24% | 19,400 | 43億7043万 | -2.91% |
| 10/10 | 584 | 588 | 584 | 586 | -0.17% | 2,700 | 45億1688万 | +0.17% |
| 10/09 | 587 | 588 | 585 | 587 | 0% | 2,300 | 45億2459万 | +0.34% |
| 10/08 | 581 | 593 | 581 | 587 | +0.86% | 4,600 | 45億2459万 | +0.34% |
| 10/07 | 580 | 582 | 580 | 582 | +0.34% | 5,400 | 44億8605万 | -0.51% |
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。
