| 2026 |
| 07/29 | 472 | 472 | 471 | 471 | +0.21% | 200 | 71億4978万 | -0.84% |
| 07/28 | （IR情報）16:00 人事異動に関するお知らせ |
| 07/28 | 475 | 475 | 470 | 470 | -0.84% | 900 | 71億3460万 | -0.84% |
| 07/27 | 496 | 496 | 470 | 474 | -2.87% | 27,400 | 71億9532万 | 0% |
| 07/24 | 483 | 491 | 483 | 488 | +1.04% | 4,900 | 74億784万 | +3.17% |
| 07/23 | 487 | 487 | 483 | 483 | -0.41% | 1,300 | 73億3194万 | +2.33% |
| 07/22 | 478 | 485 | 478 | 485 | +2.11% | 2,400 | 73億6230万 | +2.97% |
| 07/21 | 472 | 478 | 472 | 475 | +1.06% | 1,800 | 72億1050万 | +1.28% |
| 07/17 | 467 | 470 | 467 | 470 | +0.64% | 1,600 | 71億3460万 | +0.21% |
| 07/16 | 467 | 469 | 465 | 467 | +0.21% | 3,400 | 70億8906万 | -0.21% |
| 07/15 | 463 | 468 | 463 | 466 | +0.22% | 3,200 | 70億7388万 | -0.43% |
| 07/14 | 467 | 476 | 464 | 465 | -5.3% | 54,300 | 70億5870万 | -0.43% |
| 07/13 | 489 | 496 | 489 | 491 | +0.41% | 5,700 | 74億5338万 | +5.36% |
| 07/10 | 493 | 493 | 487 | 489 | +0.2% | 10,700 | 74億2302万 | +5.16% |
| 07/09 | 493 | 493 | 488 | 488 | 0% | 500 | 74億784万 | +5.4% |
| 07/08 | 491 | 491 | 486 | 488 | -0.61% | 6,300 | 74億784万 | +5.86% |
| 07/07 | 480 | 491 | 480 | 491 | +3.15% | 12,100 | 74億5338万 | +6.97% |
| 07/06 | 471 | 477 | 471 | 476 | -0.21% | 2,200 | 72億2568万 | +3.93% |
| 07/03 | 478 | 478 | 468 | 477 | +1.06% | 6,700 | 72億4086万 | +4.38% |
| 07/02 | 473 | 473 | 472 | 472 | -1.87% | 600 | 71億6496万 | +3.74% |
| 07/01 | 468 | 481 | 465 | 481 | +3% | 2,700 | 73億158万 | +5.71% |
| 06/30 | 456 | 467 | 456 | 467 | +2.64% | 1,200 | 70億8906万 | +3.09% |
| 06/29 | 455 | 455 | 455 | 455 | 0% | 900 | 69億690万 | +0.44% |
| 06/26 | 455 | 455 | 455 | 455 | -0.66% | 300 | 69億690万 | +0.66% |
| 06/25 | 459 | 459 | 458 | 458 | -1.93% | 7,000 | 69億5244万 | +1.33% |
| 06/24 | 460 | 467 | 460 | 467 | +1.52% | 600 | 70億8906万 | +3.32% |
| 06/23 | 460 | 463 | 459 | 460 | 0% | 5,400 | 69億8280万 | +2% |
| 06/22 | 458 | 460 | 454 | 460 | +0.66% | 2,600 | 69億8280万 | +2.22% |
| 06/19 | 456 | 457 | 455 | 457 | +0.22% | 500 | 69億3726万 | +1.78% |
| 06/18 | 454 | 456 | 454 | 456 | +0.66% | 400 | 69億2208万 | +1.56% |
| 06/17 | 453 | 453 | 453 | 453 | 0% | 9,800 | 68億7654万 | +0.89% |
| 06/16 | 453 | 454 | 453 | 453 | -0.22% | 500 | 68億7654万 | +0.89% |
| 06/15 | 450 | 454 | 450 | 454 | -0.87% | 7,400 | 68億9172万 | +1.11% |
| 06/12 | 451 | 458 | 451 | 458 | +1.55% | 3,400 | 69億5244万 | +2% |
| 06/11 | 452 | 452 | 449 | 451 | -0.88% | 1,100 | 68億4618万 | +0.45% |
| 06/10 | 448 | 455 | 448 | 455 | +2.02% | 1,600 | 69億690万 | +1.34% |
| 06/09 | 446 | 446 | 446 | 446 | 0% | 2,200 | 67億7028万 | -0.89% |
| 06/08 | 459 | 459 | 445 | 446 | 0% | 21,300 | 67億7028万 | -0.89% |
| 06/03 | 449 | 449 | 446 | 446 | +0.22% | 600 | 67億7028万 | -1.11% |
| 06/02 | 445 | 445 | 442 | 445 | -0.45% | 1,700 | 67億5510万 | -1.33% |
| 06/01 | （IR情報）11:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/01 | 456 | 456 | 446 | 447 | -0.89% | 2,500 | 67億8546万 | -1.11% |
| 05/29 | 448 | 451 | 448 | 451 | +1.35% | 600 | 68億4618万 | -0.22% |
| 05/28 | 445 | 445 | 445 | 445 | -0.89% | 3,600 | 67億5510万 | -1.77% |
| 05/27 | 445 | 449 | 445 | 449 | +0.22% | 2,200 | 68億1582万 | -1.1% |
| 05/26 | 446 | 448 | 445 | 448 | -0.22% | 3,500 | 68億64万 | -1.54% |
| 05/25 | 457 | 457 | 449 | 449 | 0% | 6,400 | 68億1582万 | -1.54% |
| 05/22 | 447 | 449 | 447 | 449 | 0% | 1,000 | 68億1582万 | -1.75% |
| 05/21 | 450 | 450 | 449 | 449 | 0% | 900 | 68億1582万 | -1.97% |
| 05/20 | 445 | 449 | 445 | 449 | +0.9% | 1,800 | 68億1582万 | -2.18% |
| 05/19 | 444 | 446 | 444 | 445 | 0% | 1,600 | 67億5510万 | -3.26% |
| 05/18 | 445 | 447 | 445 | 445 | +0.45% | 1,900 | 67億5510万 | -3.68% |
| 05/15 | 444 | 444 | 443 | 443 | -0.67% | 800 | 67億2474万 | -4.32% |
| 05/14 | 446 | 446 | 445 | 446 | -2.19% | 6,500 | 67億7028万 | -3.88% |
| 05/13 | 446 | 458 | 446 | 456 | +2.7% | 3,300 | 69億2208万 | -1.94% |
| 05/12 | 448 | 448 | 443 | 444 | -0.89% | 3,100 | 67億3992万 | -4.52% |
| 05/11 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 456 | 457 | 442 | 448 | -1.97% | 9,200 | 68億64万 | -3.86% |
| 05/08 | 456 | 458 | 454 | 457 | -0.65% | 800 | 69億3726万 | -2.14% |
| 05/07 | 456 | 460 | 442 | 460 | 0% | 13,200 | 69億8280万 | -1.5% |
| 05/01 | 456 | 460 | 456 | 460 | +0.22% | 1,000 | 69億8280万 | -1.71% |
| 04/30 | 457 | 459 | 457 | 459 | +0.44% | 600 | 69億6762万 | -1.92% |
| 04/28 | 456 | 457 | 453 | 457 | 0% | 3,500 | 69億3726万 | -2.56% |
| 04/27 | 459 | 459 | 457 | 457 | -1.51% | 6,300 | 69億3726万 | -2.77% |
| 04/24 | 458 | 464 | 458 | 464 | +1.53% | 1,700 | 70億4352万 | -1.69% |
| 04/23 | 463 | 463 | 457 | 457 | -0.44% | 2,800 | 69億3726万 | -3.38% |
| 04/22 | 459 | 463 | 459 | 459 | +0.44% | 2,300 | 69億6762万 | -3.16% |
| 04/21 | 463 | 463 | 457 | 457 | -1.3% | 8,500 | 69億3726万 | -3.99% |
| 04/20 | 479 | 479 | 455 | 463 | -1.7% | 25,700 | 70億2834万 | -2.94% |
| 04/17 | 475 | 475 | 471 | 471 | -0.63% | 500 | 71億4978万 | -1.67% |
| 04/16 | 478 | 478 | 474 | 474 | -0.42% | 1,200 | 71億9532万 | -1.25% |
| 04/15 | 477 | 477 | 476 | 476 | -0.21% | 200 | 72億2568万 | -1.04% |
| 04/14 | 480 | 480 | 474 | 477 | -1.04% | 5,700 | 72億4086万 | -1.04% |
| 04/13 | 479 | 483 | 479 | 482 | +0.63% | 1,600 | 73億1676万 | -0.21% |
| 04/10 | 474 | 480 | 474 | 479 | +1.27% | 600 | 72億7122万 | -0.83% |
| 04/09 | 469 | 474 | 469 | 473 | -0.21% | 1,400 | 71億8014万 | -2.27% |
| 04/08 | 480 | 481 | 470 | 474 | -0.42% | 2,800 | 71億9532万 | -2.27% |
| 04/07 | 472 | 481 | 472 | 476 | +0.85% | 1,500 | 72億2568万 | -2.06% |
| 04/06 | 467 | 472 | 467 | 472 | +1.51% | 700 | 71億6496万 | -3.28% |
| 04/03 | 465 | 466 | 464 | 465 | -0.21% | 5,300 | 70億5870万 | -5.1% |
| 04/02 | 470 | 470 | 465 | 466 | -0.85% | 1,600 | 70億7388万 | -5.48% |
| 04/01 | 468 | 470 | 462 | 470 | +2.17% | 4,100 | 71億3460万 | -5.05% |
| 03/31 | 465 | 465 | 460 | 460 | -1.08% | 4,200 | 69億8280万 | -7.44% |
| 03/30 | 466 | 469 | 465 | 465 | -3.13% | 2,300 | 70億5870万 | -7% |
| 03/27 | 476 | 483 | 476 | 480 | +0.21% | 3,100 | 72億8640万 | -4.38% |
| 03/26 | 479 | 479 | 479 | 479 | 0% | 200 | 72億7122万 | -4.96% |
| 03/25 | 483 | 483 | 478 | 479 | -0.83% | 6,800 | 72億7122万 | -5.15% |
| 03/24 | 472 | 487 | 469 | 483 | -1.02% | 16,100 | 73億3194万 | -4.73% |
| 03/23 | （IR情報）15:00 通期連結業績予想の修正に関するお知らせ |
| 03/23 | 495 | 497 | 485 | 488 | -1.41% | 4,800 | 74億784万 | -3.94% |
| 03/19 | 496 | 513 | 495 | 495 | -0.2% | 3,600 | 75億1410万 | -2.75% |
| 03/18 | 494 | 500 | 493 | 496 | +0.61% | 4,200 | 75億2928万 | -2.55% |
| 03/17 | 493 | 495 | 493 | 493 | 0% | 1,100 | 74億8374万 | -3.33% |
| 03/16 | 505 | 505 | 493 | 493 | -2.38% | 5,600 | 74億8374万 | -3.52% |
| 03/13 | 502 | 507 | 502 | 505 | +0.8% | 1,100 | 76億6590万 | -1.17% |
| 03/12 | 501 | 501 | 498 | 501 | -0.79% | 2,000 | 76億518万 | -2.15% |
| 03/11 | 503 | 505 | 499 | 505 | +2.02% | 3,700 | 76億6590万 | -1.37% |
| 03/10 | 497 | 499 | 494 | 495 | +0.61% | 500 | 75億1410万 | -3.32% |
| 03/09 | 503 | 503 | 485 | 492 | -2.19% | 2,900 | 74億6856万 | -3.91% |
| 03/06 | 500 | 513 | 500 | 503 | +0.6% | 1,800 | 76億3554万 | -1.95% |
| 03/05 | 500 | 510 | 492 | 500 | +1.21% | 3,900 | 75億9000万 | -2.53% |
| 03/04 | 498 | 502 | 491 | 494 | -1.2% | 4,400 | 74億9892万 | -3.7% |
| 03/03 | 511 | 514 | 492 | 500 | -2.91% | 4,300 | 75億9000万 | -2.53% |
| 03/02 | 513 | 520 | 512 | 515 | -2.46% | 6,800 | 78億1770万 | +0.19% |
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。
