| 2026 |
| 03/06 | 722 | 725 | 700 | 702 | -2.5% | 17,400 | 44億1558万 | +2.03% |
| 03/05 | 706 | 720 | 700 | 720 | +1.98% | 13,600 | 45億2880万 | +4.96% |
| 03/04 | 690 | 706 | 678 | 706 | +1.15% | 11,800 | 44億4074万 | +3.37% |
| 03/03 | 711 | 711 | 698 | 698 | -2.92% | 11,600 | 43億9042万 | +2.5% |
| 03/02 | 709 | 719 | 699 | 719 | 0% | 17,400 | 45億2251万 | +5.74% |
| 02/27 | 710 | 725 | 705 | 719 | -0.14% | 14,300 | 45億2251万 | +6.2% |
| 02/26 | 712 | 720 | 707 | 720 | +0.7% | 6,700 | 45億2880万 | +6.82% |
| 02/25 | 705 | 715 | 705 | 715 | +1.71% | 5,200 | 44億9735万 | +6.56% |
| 02/24 | 700 | 715 | 692 | 703 | +1.15% | 8,600 | 44億2187万 | +5.08% |
| 02/20 | 694 | 695 | 690 | 695 | +0.14% | 5,500 | 43億7155万 | +4.35% |
| 02/19 | 695 | 695 | 682 | 694 | +1.31% | 7,300 | 43億6526万 | +4.52% |
| 02/18 | 687 | 690 | 680 | 685 | +1.03% | 5,200 | 43億865万 | +3.63% |
| 02/17 | 676 | 683 | 670 | 678 | -0.15% | 10,000 | 42億6462万 | +2.73% |
| 02/16 | 680 | 681 | 676 | 679 | -0.15% | 8,800 | 42億7091万 | +3.03% |
| 02/13 | 683 | 683 | 677 | 680 | -0.15% | 5,900 | 42億7720万 | +3.5% |
| 02/12 | 678 | 683 | 674 | 681 | +0.15% | 7,200 | 42億8349万 | +3.81% |
| 02/10 | 677 | 689 | 677 | 680 | +0.74% | 8,900 | 42億7720万 | +3.98% |
| 02/09 | （IR情報）12:30 期末配当予想の修正(増配)に関するお知らせ |
| 02/09 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 676 | 692 | 668 | 675 | +0.75% | 28,000 | 42億4575万 | +3.53% |
| 02/06 | 668 | 674 | 668 | 670 | +0.3% | 2,900 | 42億1430万 | +2.92% |
| 02/05 | 664 | 672 | 664 | 668 | +0.6% | 2,600 | 42億172万 | +2.77% |
| 02/04 | 661 | 666 | 661 | 664 | +0.45% | 4,300 | 41億7656万 | +2.31% |
| 02/03 | 661 | 661 | 661 | 661 | 0% | 1,700 | 41億5769万 | +2.01% |
| 02/02 | 662 | 665 | 660 | 661 | 0% | 3,800 | 41億5769万 | +2.16% |
| 01/30 | 663 | 663 | 654 | 661 | +0.61% | 5,400 | 41億5769万 | +2.48% |
| 01/29 | 660 | 661 | 657 | 657 | +0.31% | 2,900 | 41億3253万 | +2.02% |
| 01/28 | 658 | 658 | 655 | 655 | -0.76% | 2,800 | 41億1995万 | +1.87% |
| 01/27 | 655 | 663 | 655 | 660 | +0.76% | 3,000 | 41億5140万 | +2.8% |
| 01/26 | 652 | 662 | 652 | 655 | -0.76% | 2,200 | 41億1995万 | +2.18% |
| 01/23 | 647 | 660 | 641 | 660 | +1.23% | 5,100 | 41億5140万 | +3.13% |
| 01/22 | （IR情報）13:00 人事に関するお知らせ |
| 01/22 | 654 | 660 | 637 | 652 | +1.09% | 14,200 | 41億108万 | +2.19% |
| 01/21 | 650 | 650 | 636 | 645 | -0.77% | 5,400 | 40億5705万 | +1.26% |
| 01/20 | 641 | 650 | 640 | 650 | +0.93% | 6,900 | 40億8850万 | +2.04% |
| 01/19 | 645 | 645 | 638 | 644 | +1.42% | 4,200 | 40億5076万 | +1.42% |
| 01/16 | 640 | 642 | 631 | 635 | -0.47% | 14,300 | 39億9415万 | +0.16% |
| 01/15 | 648 | 648 | 638 | 638 | -0.47% | 8,500 | 40億1302万 | +0.63% |
| 01/14 | 648 | 648 | 637 | 641 | -1.23% | 11,500 | 40億3189万 | +1.26% |
| 01/13 | 650 | 650 | 636 | 649 | +0.15% | 14,400 | 40億8221万 | +2.69% |
| 01/09 | 645 | 649 | 644 | 648 | +0.47% | 2,900 | 40億7592万 | +2.86% |
| 01/08 | 642 | 645 | 641 | 645 | +0.47% | 5,100 | 40億5705万 | +2.54% |
| 01/07 | 642 | 642 | 640 | 642 | +0.47% | 2,200 | 40億3818万 | +2.23% |
| 01/06 | 639 | 642 | 636 | 639 | +0.31% | 2,400 | 40億1931万 | +1.91% |
| 01/05 | 638 | 639 | 637 | 637 | -0.78% | 4,400 | 40億673万 | +1.76% |
| 2025 |
| 12/30 | 639 | 644 | 630 | 642 | 0% | 5,900 | 40億3818万 | +2.72% |
| 12/29 | 637 | 642 | 636 | 642 | +0.63% | 2,500 | 40億3818万 | +2.88% |
| 12/26 | 639 | 640 | 632 | 638 | +0.79% | 3,400 | 40億1302万 | +2.57% |
| 12/25 | 635 | 635 | 633 | 633 | -0.16% | 600 | 39億8157万 | +1.93% |
| 12/24 | 632 | 635 | 632 | 634 | +0.16% | 3,300 | 39億8786万 | +2.26% |
| 12/23 | 633 | 633 | 633 | 633 | +0.32% | 800 | 39億8157万 | +2.1% |
| 12/22 | 633 | 633 | 630 | 631 | +0.16% | 2,600 | 39億6899万 | +1.94% |
| 12/19 | 630 | 632 | 630 | 630 | 0% | 2,200 | 39億6270万 | +1.94% |
| 12/18 | 630 | 632 | 630 | 630 | +0.32% | 3,500 | 39億6270万 | +1.94% |
| 12/17 | 630 | 630 | 626 | 628 | -0.32% | 800 | 39億5012万 | +1.78% |
| 12/16 | 630 | 630 | 625 | 630 | +0.64% | 400 | 39億6270万 | +2.27% |
| 12/15 | 629 | 630 | 622 | 626 | +0.16% | 3,900 | 39億3754万 | +1.79% |
| 12/12 | 624 | 625 | 622 | 625 | +0.16% | 2,000 | 39億3125万 | +1.63% |
| 12/11 | 625 | 625 | 619 | 624 | +0.97% | 1,700 | 39億2496万 | +1.63% |
| 12/10 | 617 | 618 | 617 | 618 | +0.16% | 800 | 38億8722万 | +0.82% |
| 12/09 | 618 | 620 | 617 | 617 | -0.32% | 6,300 | 38億8093万 | +0.65% |
| 12/08 | 618 | 619 | 616 | 619 | +0.32% | 2,100 | 38億9351万 | +1.14% |
| 12/05 | 617 | 620 | 617 | 617 | +0.65% | 2,700 | 38億8093万 | +0.82% |
| 12/04 | 614 | 616 | 613 | 613 | -0.49% | 4,200 | 38億5577万 | +0.16% |
| 12/03 | 615 | 616 | 615 | 616 | -0.32% | 1,500 | 38億7464万 | +0.65% |
| 12/02 | 617 | 618 | 613 | 618 | +0.49% | 5,300 | 38億8722万 | +0.98% |
| 12/01 | 617 | 620 | 612 | 615 | -0.32% | 6,300 | 38億6835万 | +0.49% |
| 11/28 | 614 | 617 | 613 | 617 | +0.49% | 6,400 | 38億8093万 | +0.82% |
| 11/27 | 611 | 614 | 611 | 614 | +0.49% | 700 | 38億6206万 | +0.33% |
| 11/26 | 611 | 612 | 611 | 611 | 0% | 1,300 | 38億4319万 | 0% |
| 11/25 | 612 | 617 | 611 | 611 | -0.16% | 5,300 | 38億4319万 | 0% |
| 11/21 | 610 | 612 | 609 | 612 | +0.33% | 500 | 38億4948万 | +0.16% |
| 11/20 | 610 | 611 | 610 | 610 | 0% | 3,300 | 38億3690万 | -0.16% |
| 11/19 | 617 | 617 | 608 | 610 | -1.13% | 3,400 | 38億3690万 | -0.16% |
| 11/18 | 617 | 617 | 610 | 617 | +0.16% | 4,900 | 38億8093万 | +0.98% |
| 11/17 | 614 | 616 | 614 | 616 | +0.65% | 6,200 | 38億7464万 | +0.82% |
| 11/14 | 614 | 614 | 612 | 612 | -0.33% | 2,400 | 38億4948万 | +0.16% |
| 11/13 | 611 | 614 | 611 | 614 | +0.82% | 900 | 38億6206万 | +0.49% |
| 11/12 | 606 | 615 | 606 | 609 | 0% | 6,700 | 38億3061万 | -0.16% |
| 11/11 | 608 | 609 | 608 | 609 | +0.16% | 500 | 38億3061万 | -0.16% |
| 11/10 | 613 | 613 | 607 | 608 | -0.98% | 3,300 | 38億2432万 | -0.33% |
| 11/07 | （IR情報）12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/07 | 607 | 614 | 605 | 614 | +1.15% | 11,100 | 38億6206万 | +0.66% |
| 11/06 | 604 | 608 | 604 | 607 | -0.33% | 1,700 | 38億1803万 | -0.49% |
| 11/05 | 605 | 609 | 604 | 609 | +0.66% | 2,500 | 38億3061万 | -0.33% |
| 11/04 | 605 | 606 | 605 | 605 | 0% | 1,300 | 38億545万 | -0.98% |
| 10/31 | 610 | 610 | 604 | 605 | -0.98% | 5,300 | 38億545万 | -0.98% |
| 10/30 | 611 | 611 | 611 | 611 | -0.33% | 1,300 | 38億4319万 | 0% |
| 10/29 | 613 | 613 | 613 | 613 | 0% | 200 | 38億5577万 | +0.33% |
| 10/28 | 618 | 618 | 612 | 613 | -0.97% | 2,100 | 38億5577万 | +0.33% |
| 10/27 | 614 | 619 | 614 | 619 | +0.98% | 1,800 | 38億9351万 | +1.31% |
| 10/24 | 611 | 613 | 610 | 613 | -0.33% | 300 | 38億5577万 | +0.49% |
| 10/23 | 612 | 615 | 609 | 615 | +0.49% | 3,200 | 38億6835万 | +0.82% |
| 10/22 | 610 | 612 | 610 | 612 | +0.33% | 1,400 | 38億4948万 | +0.33% |
| 10/21 | 607 | 611 | 606 | 610 | +0.83% | 4,200 | 38億3690万 | +0.16% |
| 10/20 | 611 | 611 | 605 | 605 | -0.82% | 4,600 | 38億545万 | -0.66% |
| 10/17 | 611 | 611 | 609 | 610 | -0.16% | 4,200 | 38億3690万 | +0.16% |
| 10/16 | 608 | 611 | 608 | 611 | +0.66% | 1,200 | 38億4319万 | +0.49% |
| 10/15 | 603 | 608 | 603 | 607 | -0.49% | 2,600 | 38億1803万 | -0.16% |
| 10/14 | 611 | 611 | 601 | 610 | -0.33% | 9,200 | 38億3690万 | +0.33% |
| 10/10 | 611 | 612 | 611 | 612 | +0.16% | 300 | 38億4948万 | +0.66% |
| 10/09 | 614 | 614 | 611 | 611 | 0% | 500 | 38億4319万 | +0.66% |
| 10/08 | 610 | 614 | 609 | 611 | +0.49% | 1,100 | 38億4319万 | +0.66% |
| 10/07 | 610 | 610 | 608 | 608 | -0.65% | 400 | 38億2432万 | +0.16% |
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。
