| 2026 |
| 06/23 | 663 | 685 | 662 | 662 | -0.15% | 4,400 | 109億1312万 | -1.78% |
| 06/22 | 660 | 663 | 659 | 663 | +0.15% | 3,100 | 109億2960万 | -1.92% |
| 06/19 | 664 | 665 | 661 | 662 | -0.3% | 1,900 | 109億1312万 | -2.07% |
| 06/18 | 672 | 672 | 664 | 664 | -1.19% | 2,600 | 109億4609万 | -1.92% |
| 06/17 | 666 | 672 | 666 | 672 | +0.3% | 1,000 | 110億7797万 | -0.88% |
| 06/16 | 680 | 680 | 670 | 670 | -1.03% | 1,500 | 110億4500万 | -1.18% |
| 06/15 | 670 | 677 | 669 | 677 | +1.04% | 3,100 | 111億6039万 | -0.29% |
| 06/12 | 680 | 680 | 660 | 670 | -1.18% | 5,300 | 110億4500万 | -1.47% |
| 06/11 | 678 | 678 | 671 | 678 | -0.15% | 1,600 | 111億7688万 | -0.44% |
| 06/10 | 672 | 679 | 670 | 679 | +1.19% | 2,200 | 111億9336万 | -0.29% |
| 06/09 | 674 | 679 | 670 | 671 | -1.18% | 1,900 | 110億6148万 | -1.61% |
| 06/08 | 671 | 679 | 671 | 679 | +1.19% | 1,700 | 111億9336万 | -0.59% |
| 06/05 | 666 | 671 | 665 | 671 | +0.75% | 2,000 | 110億6148万 | -1.9% |
| 06/04 | 670 | 670 | 666 | 666 | -0.6% | 2,600 | 109億7906万 | -2.77% |
| 06/03 | 671 | 684 | 670 | 670 | -0.3% | 6,400 | 110億4500万 | -2.33% |
| 06/02 | 674 | 675 | 672 | 672 | -0.3% | 1,700 | 110億7797万 | -2.33% |
| 06/01 | 675 | 675 | 674 | 674 | -0.59% | 1,200 | 111億1094万 | -2.18% |
| 05/29 | 677 | 678 | 675 | 678 | 0% | 2,700 | 111億7688万 | -1.74% |
| 05/28 | 685 | 685 | 678 | 678 | -0.73% | 3,200 | 111億7688万 | -1.88% |
| 05/27 | 680 | 683 | 678 | 683 | +0.15% | 2,100 | 112億5930万 | -1.3% |
| 05/26 | 682 | 684 | 676 | 682 | +0.29% | 3,100 | 112億4282万 | -1.45% |
| 05/25 | 689 | 689 | 680 | 680 | -1.16% | 2,500 | 112億985万 | -1.88% |
| 05/22 | 688 | 690 | 687 | 688 | +0.44% | 2,000 | 113億4173万 | -0.86% |
| 05/21 | 685 | 692 | 680 | 685 | -0.29% | 3,900 | 112億9227万 | -1.3% |
| 05/20 | 679 | 689 | 679 | 687 | -0.29% | 4,600 | 113億2524万 | -1.29% |
| 05/19 | 681 | 690 | 680 | 689 | +1.17% | 7,100 | 113億5821万 | -1.15% |
| 05/18 | 680 | 683 | 680 | 681 | -0.29% | 2,800 | 112億2633万 | -2.44% |
| 05/15 | （IR情報）15:30 通期連結業績予想と実績値との差異及び(個別)営業外費用計上に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 684 | 688 | 682 | 683 | -0.15% | 1,100 | 112億5930万 | -2.29% |
| 05/14 | 685 | 687 | 681 | 684 | -0.44% | 2,200 | 112億7579万 | -2.29% |
| 05/13 | 687 | 688 | 685 | 687 | 0% | 2,200 | 113億2524万 | -2% |
| 05/12 | 692 | 692 | 686 | 687 | +0.15% | 2,100 | 113億2524万 | -2.14% |
| 05/11 | 687 | 690 | 686 | 686 | -1.58% | 2,800 | 113億876万 | -2.42% |
| 05/08 | 690 | 698 | 690 | 697 | +0.72% | 1,700 | 114億9009万 | -0.85% |
| 05/07 | 700 | 701 | 692 | 692 | +0.29% | 4,000 | 114億767万 | -1.84% |
| 05/01 | 702 | 702 | 680 | 690 | -1.99% | 9,800 | 113億7470万 | -2.54% |
| 04/30 | 702 | 704 | 700 | 704 | +0.14% | 2,400 | 116億549万 | -1.12% |
| 04/28 | 703 | 703 | 700 | 703 | +0.29% | 2,500 | 115億8900万 | -1.82% |
| 04/27 | 698 | 701 | 697 | 701 | +0.43% | 2,300 | 115億5603万 | -2.64% |
| 04/24 | 699 | 701 | 698 | 698 | -0.14% | 3,000 | 115億658万 | -3.59% |
| 04/23 | 700 | 700 | 697 | 699 | -0.29% | 2,900 | 115億2306万 | -4.38% |
| 04/22 | 700 | 701 | 696 | 701 | +0.14% | 2,300 | 115億5603万 | -4.88% |
| 04/21 | 701 | 701 | 699 | 700 | -0.14% | 2,000 | 115億3955万 | -5.41% |
| 04/20 | 701 | 705 | 700 | 701 | +0.14% | 3,300 | 115億5603万 | -5.78% |
| 04/17 | 704 | 706 | 700 | 700 | -0.57% | 2,400 | 115億3955万 | -6.42% |
| 04/16 | 700 | 706 | 700 | 704 | +0.57% | 2,000 | 116億549万 | -6.26% |
| 04/15 | 695 | 701 | 695 | 700 | +0.72% | 1,400 | 115億3955万 | -7.16% |
| 04/14 | 706 | 707 | 695 | 695 | -1.7% | 6,300 | 114億5712万 | -8.31% |
| 04/13 | 713 | 714 | 707 | 707 | -0.84% | 3,400 | 116億5495万 | -7.1% |
| 04/10 | 716 | 721 | 710 | 713 | -0.42% | 4,900 | 117億5386万 | -6.8% |
| 04/09 | 713 | 720 | 711 | 716 | -0.28% | 3,500 | 118億331万 | -6.65% |
| 04/08 | 711 | 728 | 709 | 718 | +0.98% | 5,300 | 118億3628万 | -6.75% |
| 04/07 | 716 | 718 | 708 | 711 | -0.28% | 5,000 | 117億2089万 | -7.9% |
| 04/06 | 708 | 717 | 708 | 713 | +0.71% | 5,400 | 117億5386万 | -8% |
| 04/03 | 715 | 715 | 708 | 708 | +0.28% | 3,100 | 116億7143万 | -8.88% |
| 04/02 | 712 | 717 | 706 | 706 | 0% | 3,500 | 116億3846万 | -9.6% |
| 04/01 | 700 | 754 | 700 | 706 | +1% | 15,500 | 116億3846万 | -9.95% |
| 03/31 | 728 | 728 | 675 | 699 | -3.98% | 25,200 | 115億2306万 | -11.18% |
| 03/30 | 751 | 759 | 720 | 728 | -6.31% | 40,600 | 120億113万 | -7.96% |
| 03/27 | 800 | 807 | 775 | 777 | -2.88% | 87,700 | 128億890万 | -2.14% |
| 03/26 | 800 | 808 | 800 | 800 | -0.74% | 23,700 | 131億8806万 | +0.5% |
| 03/25 | （IR情報）15:30 特別損失(減損損失)の計上及び通期連結業績予想の修正に関するお知らせ |
| 03/25 | 802 | 813 | 802 | 806 | +0.62% | 10,700 | 132億8697万 | +1.13% |
| 03/24 | 799 | 811 | 795 | 801 | +1.39% | 23,100 | 132億454万 | +0.5% |
| 03/23 | 841 | 841 | 790 | 790 | -9.2% | 51,400 | 130億2321万 | -1% |
| 03/19 | 843 | 900 | 799 | 870 | +2.11% | 98,100 | 143億4201万 | +9.02% |
| 03/18 | 799 | 852 | 792 | 852 | +7.71% | 26,300 | 140億4528万 | +7.3% |
| 03/17 | 800 | 800 | 791 | 791 | -0.63% | 5,900 | 130億3969万 | 0% |
| 03/16 | 788 | 796 | 788 | 796 | +1.02% | 7,600 | 131億2212万 | +0.89% |
| 03/13 | 783 | 788 | 783 | 788 | +0.38% | 2,500 | 129億9024万 | +0.13% |
| 03/12 | 785 | 790 | 780 | 785 | 0% | 2,800 | 129億4078万 | -0.13% |
| 03/11 | 788 | 788 | 785 | 785 | -0.38% | 2,900 | 129億4078万 | -0.13% |
| 03/10 | 787 | 795 | 787 | 788 | +0.9% | 3,500 | 129億9024万 | +0.13% |
| 03/09 | 781 | 789 | 779 | 781 | -0.64% | 5,100 | 128億7484万 | -0.76% |
| 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% |
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。
