| 2026 |
| 08/21 | 665 | 666 | 655 | 664 | -0.15% | 1,300 | 41億7656万 | +2.47% |
| 08/20 | 665 | 665 | 660 | 665 | 0% | 1,800 | 41億8285万 | +2.78% |
| 08/19 | 667 | 667 | 655 | 665 | -0.3% | 1,900 | 41億8285万 | +3.1% |
| 08/18 | 672 | 672 | 661 | 667 | -0.15% | 5,900 | 41億9543万 | +3.57% |
| 08/17 | 663 | 672 | 660 | 668 | +0.91% | 7,100 | 42億172万 | +3.89% |
| 08/14 | 656 | 663 | 654 | 662 | +1.53% | 2,000 | 41億6398万 | +3.12% |
| 08/13 | 650 | 654 | 649 | 652 | -0.31% | 600 | 41億108万 | +1.72% |
| 08/12 | 647 | 655 | 647 | 654 | +1.24% | 3,000 | 41億1366万 | +2.03% |
| 08/10 | 641 | 647 | 641 | 646 | +1.1% | 2,100 | 40億6334万 | +0.78% |
| 08/07 | （IR情報）12:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/07 | 637 | 645 | 637 | 639 | +0.47% | 6,400 | 40億1931万 | -0.16% |
| 08/06 | 637 | 637 | 635 | 636 | -0.16% | 900 | 40億44万 | -0.63% |
| 08/05 | 640 | 640 | 634 | 637 | -0.78% | 2,400 | 40億673万 | -0.47% |
| 08/04 | 635 | 642 | 635 | 642 | -0.31% | 1,400 | 40億3818万 | +0.31% |
| 08/03 | 640 | 644 | 638 | 644 | +0.31% | 900 | 40億5076万 | +0.78% |
| 07/31 | 640 | 642 | 635 | 642 | +0.31% | 3,600 | 40億3818万 | +0.47% |
| 07/30 | 640 | 640 | 640 | 640 | 0% | 900 | 40億2560万 | +0.31% |
| 07/29 | 642 | 642 | 638 | 640 | +0.47% | 3,000 | 40億2560万 | +0.31% |
| 07/28 | 639 | 646 | 637 | 637 | -0.16% | 1,700 | 40億673万 | -0.16% |
| 07/27 | 646 | 646 | 635 | 638 | -1.39% | 3,500 | 40億1302万 | +0.16% |
| 07/24 | 642 | 647 | 642 | 647 | +0.78% | 1,500 | 40億6963万 | +1.57% |
| 07/23 | 637 | 642 | 637 | 642 | +0.47% | 1,900 | 40億3818万 | +0.94% |
| 07/22 | 639 | 639 | 636 | 639 | +0.16% | 2,000 | 40億1931万 | +0.63% |
| 07/21 | 640 | 640 | 632 | 638 | -0.31% | 1,900 | 40億1302万 | +0.47% |
| 07/17 | 643 | 644 | 634 | 640 | -1.39% | 4,400 | 40億2560万 | +0.79% |
| 07/16 | 639 | 649 | 633 | 649 | +2.37% | 3,600 | 40億8221万 | +2.37% |
| 07/15 | 632 | 640 | 632 | 634 | -0.31% | 2,300 | 39億8786万 | 0% |
| 07/14 | 630 | 636 | 630 | 636 | +0.95% | 600 | 40億44万 | +0.47% |
| 07/13 | 634 | 634 | 630 | 630 | -0.63% | 7,300 | 39億6270万 | -0.63% |
| 07/10 | 640 | 663 | 634 | 634 | -2.31% | 14,900 | 39億8786万 | +0.16% |
| 07/09 | 641 | 687 | 641 | 649 | +0.62% | 6,900 | 40億8221万 | +2.53% |
| 07/08 | 644 | 656 | 644 | 645 | -1.07% | 2,700 | 40億5705万 | +2.06% |
| 07/07 | 650 | 682 | 644 | 652 | +1.4% | 4,800 | 41億108万 | +3.33% |
| 07/06 | 646 | 646 | 637 | 643 | +1.1% | 1,400 | 40億4447万 | +1.9% |
| 07/03 | 636 | 642 | 631 | 636 | +0.95% | 3,600 | 40億44万 | +0.95% |
| 07/02 | 636 | 636 | 630 | 630 | -1.1% | 500 | 39億6270万 | +0.16% |
| 07/01 | 636 | 637 | 628 | 637 | -0.47% | 1,200 | 40億673万 | +1.27% |
| 06/30 | 625 | 640 | 625 | 640 | +2.56% | 3,600 | 40億2560万 | +1.91% |
| 06/29 | 625 | 625 | 624 | 624 | -0.32% | 1,500 | 39億2496万 | -0.64% |
| 06/26 | 628 | 628 | 626 | 626 | -0.95% | 2,000 | 39億3754万 | -0.16% |
| 06/25 | 631 | 632 | 627 | 632 | +0.16% | 300 | 39億7528万 | +0.8% |
| 06/24 | 633 | 633 | 631 | 631 | +0.16% | 200 | 39億6899万 | +0.8% |
| 06/23 | 630 | 640 | 630 | 630 | +0.32% | 2,300 | 39億6270万 | +0.8% |
| 06/22 | 620 | 628 | 620 | 628 | +0.16% | 1,400 | 39億5012万 | +0.48% |
| 06/19 | 625 | 640 | 621 | 627 | 0% | 3,400 | 39億4383万 | +0.48% |
| 06/18 | 625 | 630 | 625 | 627 | 0% | 4,200 | 39億4383万 | +0.64% |
| 06/17 | 625 | 628 | 620 | 627 | -0.48% | 4,300 | 39億4383万 | +0.64% |
| 06/16 | 630 | 636 | 624 | 630 | +0.32% | 3,500 | 39億6270万 | +1.29% |
| 06/15 | 626 | 636 | 623 | 628 | -0.32% | 2,500 | 39億5012万 | +0.96% |
| 06/12 | 632 | 633 | 630 | 630 | -0.47% | 400 | 39億6270万 | +1.29% |
| 06/11 | 633 | 633 | 633 | 633 | +0.64% | 400 | 39億8157万 | +1.77% |
| 06/10 | 630 | 630 | 623 | 629 | -1.72% | 1,400 | 39億5641万 | +1.29% |
| 06/09 | 621 | 640 | 621 | 640 | +3.23% | 1,100 | 40億2560万 | +3.06% |
| 06/08 | 619 | 621 | 619 | 620 | +0.16% | 1,100 | 38億9980万 | 0% |
| 06/05 | 620 | 621 | 619 | 619 | -1.59% | 2,300 | 38億9351万 | -0.32% |
| 06/04 | 634 | 634 | 629 | 629 | -0.79% | 300 | 39億5641万 | +1.29% |
| 06/03 | 628 | 634 | 628 | 634 | -0.16% | 400 | 39億8786万 | +2.09% |
| 06/02 | 616 | 635 | 615 | 635 | +3.08% | 2,600 | 39億9415万 | +2.25% |
| 06/01 | 624 | 628 | 615 | 616 | -1.6% | 5,900 | 38億7464万 | -0.81% |
| 05/29 | 629 | 639 | 626 | 626 | -0.16% | 3,900 | 39億3754万 | +0.64% |
| 05/28 | 621 | 627 | 621 | 627 | +0.97% | 1,200 | 39億4383万 | +0.8% |
| 05/27 | 621 | 621 | 621 | 621 | 0% | 100 | 39億609万 | -0.16% |
| 05/26 | 616 | 625 | 616 | 621 | +0.81% | 2,200 | 39億609万 | -0.16% |
| 05/25 | 617 | 617 | 616 | 616 | 0% | 3,600 | 38億7464万 | -1.12% |
| 05/22 | 616 | 616 | 616 | 616 | +0.49% | 800 | 38億7464万 | -1.12% |
| 05/21 | 611 | 613 | 610 | 613 | +0.49% | 4,700 | 38億5577万 | -1.61% |
| 05/20 | 612 | 613 | 610 | 610 | -0.33% | 2,500 | 38億3690万 | -2.09% |
| 05/19 | 614 | 614 | 611 | 612 | +0.16% | 1,200 | 38億4948万 | -1.92% |
| 05/18 | 613 | 614 | 611 | 611 | -0.16% | 2,500 | 38億4319万 | -2.24% |
| 05/15 | 612 | 613 | 611 | 612 | 0% | 2,400 | 38億4948万 | -2.24% |
| 05/14 | 614 | 615 | 612 | 612 | -0.16% | 1,400 | 38億4948万 | -2.39% |
| 05/13 | 630 | 630 | 610 | 613 | -3.01% | 7,600 | 38億5577万 | -2.39% |
| 05/12 | 621 | 632 | 621 | 632 | +1.44% | 2,600 | 39億7528万 | +0.64% |
| 05/11 | （IR情報）12:30 役員人事に関するお知らせ |
| 05/11 | （IR情報）12:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/11 | 630 | 634 | 623 | 623 | -0.95% | 7,300 | 39億1867万 | -0.64% |
| 05/08 | 622 | 629 | 622 | 629 | +1.29% | 2,400 | 39億5641万 | +0.32% |
| 05/07 | 616 | 633 | 616 | 621 | -0.16% | 5,200 | 39億609万 | -0.96% |
| 05/01 | 622 | 623 | 616 | 622 | 0% | 4,600 | 39億1238万 | -1.11% |
| 04/30 | 622 | 646 | 618 | 622 | 0% | 6,100 | 39億1238万 | -1.58% |
| 04/28 | 624 | 624 | 619 | 622 | -0.48% | 4,200 | 39億1238万 | -1.89% |
| 04/27 | 637 | 637 | 620 | 625 | -2.19% | 4,900 | 39億3125万 | -1.88% |
| 04/24 | 635 | 648 | 634 | 639 | +2.24% | 4,700 | 40億1931万 | -0.16% |
| 04/23 | （IR情報）12:30 業績予想の修正に関するお知らせ |
| 04/23 | 636 | 658 | 623 | 625 | -1.73% | 16,800 | 39億3125万 | -2.65% |
| 04/22 | 638 | 638 | 636 | 636 | 0% | 900 | 40億44万 | -1.24% |
| 04/21 | 636 | 638 | 636 | 636 | 0% | 3,200 | 40億44万 | -1.55% |
| 04/20 | 635 | 638 | 635 | 636 | +0.95% | 2,500 | 40億44万 | -1.85% |
| 04/17 | 626 | 630 | 626 | 630 | +0.48% | 2,400 | 39億6270万 | -3.08% |
| 04/16 | 625 | 633 | 625 | 627 | +0.32% | 2,500 | 39億4383万 | -3.83% |
| 04/15 | 622 | 625 | 622 | 625 | +0.16% | 700 | 39億3125万 | -4.58% |
| 04/14 | 629 | 629 | 621 | 624 | +0.16% | 4,300 | 39億2496万 | -5.17% |
| 04/13 | 620 | 629 | 620 | 623 | +0.48% | 5,700 | 39億1867万 | -5.89% |
| 04/10 | 629 | 629 | 620 | 620 | -1.43% | 3,800 | 38億9980万 | -6.77% |
| 04/09 | 645 | 645 | 628 | 629 | -0.94% | 3,600 | 39億5641万 | -5.98% |
| 04/08 | 647 | 647 | 630 | 635 | -0.31% | 6,800 | 39億9415万 | -5.51% |
| 04/07 | 637 | 640 | 629 | 637 | +0.31% | 3,400 | 40億673万 | -5.49% |
| 04/06 | 628 | 642 | 628 | 635 | +2.09% | 3,800 | 39億9415万 | -6.34% |
| 04/03 | 630 | 640 | 622 | 622 | +0.32% | 7,200 | 39億1238万 | -8.66% |
| 04/02 | 625 | 640 | 620 | 620 | -0.16% | 5,300 | 38億9980万 | -9.49% |
| 04/01 | 630 | 634 | 617 | 621 | +1.64% | 10,200 | 39億609万 | -9.87% |
| 03/31 | 628 | 628 | 609 | 611 | -1.77% | 15,100 | 38億4319万 | -11.71% |
| 03/30 | 646 | 646 | 616 | 622 | -8.8% | 59,600 | 39億1238万 | -10.5% |
| 03/27 | 685 | 695 | 675 | 682 | -1.3% | 96,200 | 42億8978万 | -2.29% |
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。
