| 2026 |
| 03/06 | 470 | 476 | 470 | 473 | 0% | 6,000 | 95億6144万 | -2.27% |
| 03/05 | 465 | 474 | 465 | 473 | +1.5% | 18,400 | 95億6144万 | -2.27% |
| 03/04 | 481 | 482 | 466 | 466 | -4.12% | 55,700 | 94億1994万 | -3.92% |
| 03/03 | 488 | 489 | 485 | 486 | -0.41% | 9,500 | 98億2423万 | +0.21% |
| 03/02 | 485 | 488 | 485 | 488 | +0.21% | 9,600 | 98億6466万 | +0.62% |
| 02/27 | 485 | 488 | 485 | 487 | +0.21% | 10,000 | 98億4445万 | +0.41% |
| 02/26 | 485 | 487 | 485 | 486 | +0.62% | 7,200 | 98億2423万 | +0.21% |
| 02/25 | 484 | 484 | 482 | 483 | -0.41% | 11,700 | 97億6359万 | -0.21% |
| 02/24 | 485 | 485 | 483 | 485 | +0.62% | 9,400 | 98億402万 | +0.21% |
| 02/20 | 483 | 489 | 482 | 482 | -1.03% | 22,600 | 97億4337万 | -0.41% |
| 02/19 | 487 | 488 | 485 | 487 | +0.21% | 11,100 | 98億4445万 | +0.62% |
| 02/18 | 489 | 489 | 485 | 486 | -0.41% | 15,100 | 98億2423万 | +0.41% |
| 02/17 | 490 | 490 | 488 | 488 | -0.41% | 39,500 | 98億6466万 | +0.83% |
| 02/16 | 490 | 490 | 489 | 490 | +0.2% | 13,200 | 99億509万 | +1.45% |
| 02/13 | 490 | 490 | 488 | 489 | +0.2% | 7,200 | 98億8488万 | +1.45% |
| 02/12 | 490 | 490 | 488 | 488 | -0.2% | 5,500 | 98億6466万 | +1.67% |
| 02/10 | 487 | 490 | 486 | 489 | +0.2% | 11,000 | 98億8488万 | +2.09% |
| 02/09 | 490 | 490 | 486 | 488 | 0% | 10,500 | 98億6466万 | +2.31% |
| 02/06 | 483 | 488 | 483 | 488 | +0.62% | 6,800 | 98億6466万 | +2.74% |
| 02/05 | 487 | 487 | 483 | 485 | -0.41% | 5,400 | 98億402万 | +2.54% |
| 02/04 | 481 | 487 | 481 | 487 | +1.04% | 10,500 | 98億4445万 | +3.18% |
| 02/03 | 489 | 489 | 481 | 482 | -1.43% | 17,800 | 97億4337万 | +2.55% |
| 02/02 | 482 | 489 | 482 | 489 | +1.66% | 20,900 | 98億8488万 | +4.49% |
| 01/30 | （IR情報）16:00 業績連動型株式報酬制度への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 01/30 | （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) |
| 01/30 | 478 | 481 | 478 | 481 | +0.42% | 6,700 | 97億2316万 | +3.22% |
| 01/29 | 478 | 480 | 477 | 479 | +0.21% | 7,500 | 96億8273万 | +3.46% |
| 01/28 | 480 | 480 | 478 | 478 | -0.42% | 4,400 | 96億6252万 | +3.69% |
| 01/27 | 477 | 483 | 477 | 480 | +0.63% | 9,700 | 97億295万 | +4.58% |
| 01/26 | 480 | 480 | 477 | 477 | -0.63% | 11,000 | 96億4230万 | +4.61% |
| 01/23 | 484 | 484 | 480 | 480 | -0.62% | 12,200 | 97億295万 | +5.73% |
| 01/22 | 483 | 483 | 481 | 483 | 0% | 9,500 | 97億6359万 | +7.1% |
| 01/21 | 481 | 484 | 481 | 483 | +0.21% | 20,700 | 97億6359万 | +7.57% |
| 01/20 | 483 | 483 | 481 | 482 | -0.82% | 15,000 | 97億4337万 | +8.07% |
| 01/19 | 481 | 486 | 480 | 486 | +1.04% | 13,300 | 98億2423万 | +9.46% |
| 01/16 | 482 | 482 | 479 | 481 | -0.21% | 13,000 | 97億2316万 | +9.07% |
| 01/15 | 478 | 483 | 476 | 482 | +1.47% | 13,200 | 97億4337万 | +10.05% |
| 01/14 | 482 | 482 | 475 | 475 | -0.84% | 29,300 | 96億187万 | +8.94% |
| 01/13 | 481 | 481 | 472 | 479 | +1.27% | 26,800 | 96億8273万 | +10.62% |
| 01/09 | 461 | 474 | 461 | 473 | +2.83% | 30,200 | 95億6144万 | +10% |
| 01/08 | 453 | 460 | 452 | 460 | +1.77% | 18,800 | 92億9866万 | +7.48% |
| 01/07 | 452 | 453 | 450 | 452 | +0.44% | 10,300 | 91億3694万 | +6.1% |
| 01/06 | 448 | 450 | 446 | 450 | +0.9% | 17,300 | 90億9651万 | +5.88% |
| 01/05 | 445 | 449 | 445 | 446 | +0.22% | 16,400 | 90億1565万 | +5.44% |
| 2025 |
| 12/30 | 441 | 445 | 441 | 445 | +0.91% | 12,200 | 89億9544万 | +5.45% |
| 12/29 | 442 | 442 | 440 | 441 | -0.23% | 15,000 | 89億1458万 | +5% |
| 12/26 | 445 | 445 | 440 | 442 | -0.9% | 16,800 | 89億3480万 | +5.49% |
| 12/25 | 435 | 446 | 435 | 446 | +3.24% | 23,700 | 90億1565万 | +6.95% |
| 12/24 | 430 | 434 | 428 | 432 | +0.7% | 27,100 | 87億3265万 | +3.85% |
| 12/23 | 421 | 429 | 421 | 429 | +1.9% | 32,300 | 86億7201万 | +3.62% |
| 12/22 | 421 | 421 | 420 | 421 | 0% | 6,700 | 85億1029万 | +1.94% |
| 12/19 | 421 | 421 | 418 | 421 | +0.24% | 34,700 | 85億1029万 | +1.94% |
| 12/18 | 420 | 420 | 419 | 420 | 0% | 11,500 | 84億9008万 | +1.94% |
| 12/17 | 419 | 420 | 417 | 420 | +0.72% | 11,100 | 84億9008万 | +1.94% |
| 12/16 | 418 | 418 | 416 | 417 | -0.24% | 7,600 | 84億2943万 | +1.46% |
| 12/15 | 417 | 418 | 417 | 418 | +0.24% | 5,200 | 84億4965万 | +1.7% |
| 12/12 | 418 | 419 | 416 | 417 | -0.24% | 15,700 | 84億2943万 | +1.71% |
| 12/11 | 418 | 419 | 417 | 418 | 0% | 16,100 | 84億4965万 | +1.95% |
| 12/10 | 417 | 418 | 415 | 418 | +0.48% | 5,500 | 84億4965万 | +2.2% |
| 12/09 | 416 | 417 | 414 | 416 | -0.48% | 12,000 | 84億922万 | +1.96% |
| 12/08 | 414 | 418 | 413 | 418 | +0.72% | 13,400 | 84億4965万 | +2.45% |
| 12/05 | 415 | 415 | 413 | 415 | +0.48% | 7,200 | 83億8900万 | +1.72% |
| 12/04 | 413 | 415 | 413 | 413 | -0.24% | 4,100 | 83億4858万 | +1.23% |
| 12/03 | 415 | 415 | 412 | 414 | -0.24% | 5,400 | 83億6879万 | +1.47% |
| 12/02 | 415 | 416 | 413 | 415 | +1.22% | 7,600 | 83億8900万 | +1.72% |
| 12/01 | 414 | 416 | 410 | 410 | -0.97% | 35,300 | 82億8793万 | +0.49% |
| 11/28 | 411 | 414 | 411 | 414 | +0.73% | 8,400 | 83億6879万 | +1.47% |
| 11/27 | 410 | 411 | 409 | 411 | +0.49% | 6,300 | 83億815万 | +0.74% |
| 11/26 | 408 | 410 | 407 | 409 | +0.25% | 10,900 | 82億6772万 | +0.25% |
| 11/25 | 406 | 409 | 405 | 408 | +0.74% | 23,900 | 82億4750万 | 0% |
| 11/21 | 405 | 406 | 405 | 405 | 0% | 11,900 | 81億8686万 | -0.98% |
| 11/20 | 405 | 406 | 405 | 405 | 0% | 19,000 | 81億8686万 | -0.98% |
| 11/19 | 405 | 405 | 404 | 405 | +0.25% | 17,700 | 81億8686万 | -0.98% |
| 11/18 | 405 | 406 | 404 | 404 | -0.25% | 16,600 | 81億6664万 | -1.46% |
| 11/17 | 406 | 406 | 405 | 405 | 0% | 5,000 | 81億8686万 | -1.22% |
| 11/14 | 407 | 407 | 405 | 405 | -0.49% | 17,500 | 81億8686万 | -1.46% |
| 11/13 | 408 | 409 | 406 | 407 | 0% | 13,600 | 82億2729万 | -0.97% |
| 11/12 | 405 | 407 | 405 | 407 | +0.74% | 22,000 | 82億2729万 | -0.97% |
| 11/11 | 406 | 406 | 404 | 404 | 0% | 6,700 | 81億6664万 | -1.94% |
| 11/10 | 403 | 405 | 403 | 404 | +0.5% | 11,800 | 81億6664万 | -1.94% |
| 11/07 | 404 | 405 | 402 | 402 | -1.23% | 11,700 | 81億2622万 | -2.43% |
| 11/06 | 407 | 408 | 404 | 407 | +0.74% | 24,400 | 82億2729万 | -1.45% |
| 11/05 | 406 | 406 | 402 | 404 | 0% | 29,600 | 81億6664万 | -2.18% |
| 11/04 | 413 | 413 | 404 | 404 | -1.94% | 74,300 | 81億6664万 | -2.18% |
| 10/31 | （IR情報）16:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 10/31 | （IR情報）16:30 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 | 412 | 412 | 409 | 412 | +0.49% | 16,700 | 83億2836万 | -0.48% |
| 10/30 | 411 | 412 | 409 | 410 | -0.24% | 13,900 | 82億8793万 | -0.97% |
| 10/29 | 414 | 414 | 411 | 411 | -0.72% | 14,800 | 83億815万 | -0.96% |
| 10/28 | 413 | 414 | 413 | 414 | 0% | 13,100 | 83億6879万 | -0.24% |
| 10/27 | 415 | 416 | 412 | 414 | -0.24% | 23,300 | 83億6879万 | -0.24% |
| 10/24 | 416 | 417 | 413 | 415 | -0.24% | 23,100 | 83億8900万 | 0% |
| 10/23 | 415 | 417 | 413 | 416 | +0.24% | 21,400 | 84億922万 | +0.24% |
| 10/22 | 414 | 415 | 414 | 415 | +0.24% | 11,500 | 83億8900万 | +0.24% |
| 10/21 | 415 | 415 | 414 | 414 | -0.24% | 8,800 | 83億6879万 | 0% |
| 10/20 | 417 | 417 | 412 | 415 | +0.24% | 33,400 | 83億8900万 | +0.24% |
| 10/17 | 414 | 414 | 410 | 414 | 0% | 17,700 | 83億6879万 | 0% |
| 10/16 | 416 | 416 | 414 | 414 | +0.24% | 6,200 | 83億6879万 | 0% |
| 10/15 | 413 | 415 | 413 | 413 | 0% | 6,200 | 83億4858万 | -0.24% |
| 10/14 | 414 | 414 | 410 | 413 | -0.48% | 12,700 | 83億4858万 | -0.24% |
| 10/10 | 416 | 416 | 412 | 415 | +0.24% | 12,200 | 83億8900万 | +0.24% |
| 10/09 | 416 | 417 | 414 | 414 | -0.48% | 16,100 | 83億6879万 | 0% |
| 10/08 | 417 | 417 | 413 | 416 | 0% | 10,400 | 84億922万 | +0.48% |
| 10/07 | 417 | 417 | 415 | 416 | 0% | 5,000 | 84億922万 | +0.48% |
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。
