| 2026 |
| 03/06 | 785 | 787 | 778 | 786 | +0.77% | 2,300 | 129億5727万 | -0.25% |
| 03/05 | 775 | 785 | 775 | 780 | +0.65% | 4,700 | 128億5836万 | -1.27% |
| 03/04 | 770 | 775 | 770 | 775 | 0% | 4,100 | 127億7593万 | -2.15% |
| 03/03 | 780 | 782 | 773 | 775 | -0.51% | 6,800 | 127億7593万 | -2.39% |
| 03/02 | 784 | 789 | 779 | 779 | -0.64% | 9,600 | 128億4187万 | -2.14% |
| 02/27 | 790 | 790 | 784 | 784 | -0.76% | 6,800 | 129億2430万 | -1.38% |
| 02/26 | 784 | 792 | 784 | 790 | +0.77% | 7,800 | 130億2321万 | -0.38% |
| 02/25 | 781 | 787 | 781 | 784 | -0.13% | 3,500 | 129億2430万 | -0.88% |
| 02/24 | 797 | 797 | 777 | 785 | -1.51% | 7,700 | 129億4078万 | -0.51% |
| 02/20 | 805 | 805 | 788 | 797 | -1.36% | 5,000 | 131億3860万 | +1.27% |
| 02/19 | 820 | 820 | 808 | 808 | -2.3% | 5,700 | 133億1994万 | +3.06% |
| 02/18 | 826 | 828 | 820 | 827 | 0% | 7,500 | 136億3315万 | +5.89% |
| 02/17 | 810 | 829 | 808 | 827 | +2.86% | 10,500 | 136億3315万 | +6.44% |
| 02/16 | 785 | 809 | 785 | 804 | -1.35% | 10,500 | 132億5400万 | +4.01% |
| 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 | 808 | 817 | 796 | 815 | +0.87% | 5,700 | 134億3533万 | +5.71% |
| 02/12 | 773 | 808 | 766 | 808 | +5.76% | 11,900 | 133億1994万 | +5.35% |
| 02/10 | 761 | 764 | 759 | 764 | +0.39% | 4,400 | 125億9459万 | -0.13% |
| 02/09 | 757 | 763 | 756 | 761 | +0.79% | 7,700 | 125億4514万 | -0.52% |
| 02/06 | 756 | 756 | 752 | 755 | 0% | 5,000 | 124億4623万 | -1.31% |
| 02/05 | 755 | 763 | 755 | 755 | 0% | 5,800 | 124億4623万 | -1.18% |
| 02/04 | 782 | 782 | 755 | 755 | -3.45% | 8,700 | 124億4623万 | -0.92% |
| 02/03 | 804 | 804 | 781 | 782 | -2.86% | 6,600 | 128億9133万 | +2.76% |
| 02/02 | 796 | 805 | 796 | 805 | +1.13% | 8,800 | 132億7048万 | +6.34% |
| 01/30 | 810 | 810 | 784 | 796 | -1.85% | 9,300 | 131億2212万 | +5.71% |
| 01/29 | 816 | 824 | 811 | 811 | -0.61% | 5,300 | 133億6939万 | +8.28% |
| 01/28 | 834 | 845 | 800 | 816 | -3.66% | 14,100 | 134億5182万 | +9.68% |
| 01/27 | 834 | 848 | 834 | 847 | +1.8% | 17,200 | 139億6286万 | +14.61% |
| 01/26 | 794 | 834 | 794 | 832 | +3.61% | 18,500 | 137億1558万 | +13.66% |
| 01/23 | 765 | 837 | 760 | 803 | +4.97% | 35,700 | 132億3751万 | +10.45% |
| 01/22 | 732 | 765 | 732 | 765 | +4.51% | 7,400 | 126億1108万 | +5.96% |
| 01/21 | 727 | 734 | 727 | 732 | -0.27% | 1,700 | 120億6707万 | +1.81% |
| 01/20 | 731 | 734 | 730 | 734 | +0.14% | 1,400 | 121億4万 | +2.23% |
| 01/19 | 736 | 738 | 730 | 733 | 0% | 3,100 | 120億8356万 | +2.37% |
| 01/16 | 735 | 735 | 730 | 733 | 0% | 2,400 | 120億8356万 | +2.52% |
| 01/15 | 728 | 734 | 725 | 733 | +1.1% | 2,400 | 120億8356万 | +2.81% |
| 01/14 | 727 | 731 | 721 | 725 | -1.09% | 4,500 | 119億5168万 | +1.83% |
| 01/13 | 736 | 736 | 728 | 733 | -0.14% | 4,300 | 120億8356万 | +3.09% |
| 01/09 | 735 | 735 | 730 | 734 | -0.27% | 3,400 | 121億4万 | +3.53% |
| 01/08 | 740 | 740 | 736 | 736 | -0.41% | 2,300 | 121億3301万 | +3.95% |
| 01/07 | 755 | 758 | 736 | 739 | -2.38% | 5,900 | 121億8247万 | +4.53% |
| 01/06 | 765 | 767 | 756 | 757 | -0.39% | 6,800 | 124億7920万 | +7.38% |
| 01/05 | 750 | 763 | 749 | 760 | +1.74% | 9,300 | 125億2865万 | +8.26% |
| 2025 |
| 12/30 | 734 | 749 | 734 | 747 | +1.77% | 5,600 | 123億1435万 | +6.87% |
| 12/29 | 719 | 740 | 716 | 734 | +2.23% | 6,900 | 121億4万 | +5.46% |
| 12/26 | 712 | 720 | 709 | 718 | +1.13% | 10,800 | 118億3628万 | +3.46% |
| 12/25 | 697 | 710 | 695 | 710 | +1.57% | 6,100 | 117億440万 | +2.45% |
| 12/24 | 695 | 699 | 693 | 699 | +1.01% | 4,300 | 115億2306万 | +1.01% |
| 12/23 | 691 | 693 | 689 | 692 | +0.14% | 4,300 | 114億767万 | 0% |
| 12/22 | 690 | 691 | 689 | 691 | +0.29% | 5,100 | 113億9118万 | -0.14% |
| 12/19 | 691 | 691 | 689 | 689 | -0.14% | 3,200 | 113億5821万 | -0.43% |
| 12/18 | 690 | 692 | 690 | 690 | 0% | 2,300 | 113億7470万 | -0.43% |
| 12/17 | 692 | 692 | 690 | 690 | -0.29% | 2,700 | 113億7470万 | -0.43% |
| 12/16 | 691 | 692 | 690 | 692 | +0.14% | 1,800 | 114億767万 | -0.14% |
| 12/15 | 696 | 696 | 690 | 691 | -0.29% | 3,900 | 113億9118万 | -0.29% |
| 12/12 | 696 | 696 | 692 | 693 | +0.14% | 1,700 | 114億2415万 | -0.14% |
| 12/11 | 692 | 695 | 691 | 692 | 0% | 2,700 | 114億767万 | -0.29% |
| 12/10 | 694 | 695 | 692 | 692 | -0.43% | 3,100 | 114億767万 | -0.43% |
| 12/09 | 696 | 697 | 695 | 695 | -0.14% | 2,100 | 114億5712万 | +0.14% |
| 12/08 | 700 | 700 | 696 | 696 | -0.43% | 2,200 | 114億7361万 | +0.14% |
| 12/05 | 701 | 701 | 698 | 699 | -0.71% | 2,200 | 115億2306万 | +0.58% |
| 12/04 | 696 | 704 | 696 | 704 | +1.15% | 2,400 | 116億549万 | +1.29% |
| 12/03 | 696 | 699 | 695 | 696 | -0.43% | 1,600 | 114億7361万 | +0.29% |
| 12/02 | 699 | 700 | 696 | 699 | 0% | 2,500 | 115億2306万 | +0.58% |
| 12/01 | 692 | 700 | 692 | 699 | +1.16% | 6,500 | 115億2306万 | +0.58% |
| 11/28 | 690 | 695 | 686 | 691 | +0.73% | 5,100 | 113億9118万 | -0.58% |
| 11/27 | 688 | 688 | 683 | 686 | +0.44% | 3,100 | 113億876万 | -1.44% |
| 11/26 | 681 | 688 | 680 | 683 | -0.15% | 3,400 | 112億5930万 | -1.87% |
| 11/25 | 681 | 689 | 680 | 684 | +0.15% | 4,600 | 112億7579万 | -1.87% |
| 11/21 | 691 | 691 | 679 | 683 | -0.73% | 9,100 | 112億5930万 | -2.15% |
| 11/20 | 688 | 693 | 688 | 688 | 0% | 2,000 | 113億4173万 | -1.57% |
| 11/19 | 690 | 690 | 685 | 688 | -0.29% | 3,800 | 113億4173万 | -1.85% |
| 11/18 | 693 | 695 | 690 | 690 | -0.43% | 2,100 | 113億7470万 | -1.71% |
| 11/17 | 696 | 696 | 690 | 693 | -0.72% | 6,700 | 114億2415万 | -1.56% |
| 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 | 703 | 703 | 698 | 698 | -0.71% | 5,400 | 115億658万 | -0.99% |
| 11/13 | 699 | 704 | 695 | 703 | +0.43% | 2,700 | 115億8900万 | -0.57% |
| 11/12 | 695 | 704 | 693 | 700 | +1.45% | 6,000 | 115億3955万 | -1.13% |
| 11/11 | 701 | 707 | 690 | 690 | -1.57% | 3,900 | 113億7470万 | -2.82% |
| 11/10 | 701 | 704 | 700 | 701 | -0.28% | 2,400 | 115億5603万 | -1.41% |
| 11/07 | 701 | 703 | 694 | 703 | -0.14% | 2,600 | 115億8900万 | -1.26% |
| 11/06 | 699 | 705 | 695 | 704 | +0.86% | 4,600 | 116億549万 | -1.4% |
| 11/05 | （自社株買い）取締役会(2024年11月14日)での決議状況(取得期間2024年11月18日～2025年10月31日) |
| 11/05 | 695 | 698 | 690 | 698 | +1.16% | 2,100 | 115億658万 | -2.65% |
| 11/04 | 693 | 698 | 690 | 690 | -1.15% | 4,300 | 113億7470万 | -4.03% |
| 10/31 | 699 | 699 | 693 | 698 | -0.57% | 1,300 | 115億658万 | -3.46% |
| 10/30 | 691 | 702 | 691 | 702 | +1.3% | 4,500 | 115億7252万 | -3.31% |
| 10/29 | 699 | 700 | 691 | 693 | -0.86% | 3,400 | 114億2415万 | -4.94% |
| 10/28 | 701 | 703 | 696 | 699 | -0.71% | 6,300 | 115億2306万 | -4.64% |
| 10/27 | 707 | 709 | 700 | 704 | -0.42% | 6,900 | 116億549万 | -4.35% |
| 10/24 | （IR情報）15:30 当社グループにおける不正アクセスによるシステム障害に関するお知らせ(最終報) |
| 10/24 | 705 | 707 | 703 | 707 | +0.86% | 2,200 | 116億5495万 | -4.33% |
| 10/23 | 702 | 711 | 695 | 701 | -0.14% | 8,600 | 115億5603万 | -5.53% |
| 10/22 | 703 | 704 | 700 | 702 | +0.14% | 2,100 | 115億7252万 | -5.77% |
| 10/21 | 703 | 707 | 701 | 701 | +0.14% | 1,800 | 115億5603万 | -6.16% |
| 10/20 | 712 | 712 | 699 | 700 | -1.55% | 9,100 | 115億3955万 | -6.79% |
| 10/17 | 716 | 716 | 703 | 711 | -1.25% | 7,500 | 117億2089万 | -5.58% |
| 10/16 | 723 | 724 | 717 | 720 | -0.55% | 3,200 | 118億6925万 | -4.89% |
| 10/15 | 722 | 724 | 719 | 724 | +0.28% | 2,900 | 119億3519万 | -4.86% |
| 10/14 | 723 | 733 | 715 | 722 | -1.37% | 6,400 | 119億222万 | -5.74% |
| 10/10 | 730 | 740 | 725 | 732 | -0.14% | 4,400 | 120億6707万 | -5.3% |
| 10/09 | 731 | 745 | 725 | 733 | +0.14% | 5,600 | 120億8356万 | -5.78% |
| 10/08 | 738 | 745 | 731 | 732 | -0.68% | 7,700 | 120億6707万 | -6.39% |
| 10/07 | 732 | 745 | 731 | 737 | -0.14% | 4,800 | 121億4950万 | -6.35% |
| 10/03 | （自社株買い）取締役会(2024年11月14日)での決議状況(取得期間2024年11月18日～2025年10月31日) |
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。
