| 2026 |
| 03/06 | 428 | 428 | 423 | 423 | +0.71% | 4,000 | 58億2674万 | 0% |
| 03/05 | 412 | 432 | 412 | 420 | +3.96% | 6,800 | 57億8542万 | -0.47% |
| 03/04 | 433 | 433 | 403 | 404 | -6.7% | 29,400 | 55億6502万 | -4.27% |
| 03/03 | 450 | 450 | 427 | 433 | -4.2% | 15,900 | 59億6449万 | +2.85% |
| 03/02 | 452 | 452 | 443 | 452 | -0.44% | 14,900 | 62億2621万 | +7.62% |
| 02/27 | 443 | 455 | 442 | 454 | +4.37% | 11,300 | 62億5376万 | +8.61% |
| 02/26 | 432 | 435 | 432 | 435 | +0.46% | 2,200 | 59億9204万 | +4.57% |
| 02/25 | 443 | 444 | 430 | 433 | -0.92% | 14,800 | 59億6449万 | +4.34% |
| 02/24 | 443 | 443 | 430 | 437 | +2.34% | 9,000 | 60億1959万 | +5.81% |
| 02/20 | 420 | 434 | 420 | 427 | +0.95% | 7,000 | 58億8184万 | +4.15% |
| 02/19 | 420 | 423 | 414 | 423 | +0.71% | 13,100 | 58億2674万 | +3.42% |
| 02/18 | 452 | 455 | 416 | 420 | -7.89% | 57,500 | 57億8542万 | +3.19% |
| 02/17 | 437 | 463 | 436 | 456 | +4.59% | 25,900 | 62億8131万 | +12.59% |
| 02/16 | 424 | 443 | 424 | 436 | +3.07% | 8,700 | 60億582万 | +8.46% |
| 02/13 | 423 | 428 | 414 | 423 | 0% | 8,000 | 58億2674万 | +6.02% |
| 02/12 | 422 | 423 | 411 | 423 | +1.93% | 8,100 | 58億2674万 | +6.28% |
| 02/10 | 420 | 423 | 415 | 415 | -0.72% | 4,400 | 57億1654万 | +4.8% |
| 02/09 | 426 | 443 | 418 | 418 | -1.65% | 9,100 | 57億5787万 | +6.09% |
| 02/06 | 410 | 429 | 408 | 425 | +2.41% | 17,600 | 58億5429万 | +8.42% |
| 02/05 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 398 | 425 | 398 | 415 | +4.27% | 36,100 | 57億1654万 | +6.68% |
| 02/04 | 407 | 409 | 397 | 398 | -1.97% | 6,600 | 54億8237万 | +3.11% |
| 02/03 | 410 | 410 | 402 | 406 | -0.25% | 3,600 | 55億9257万 | +5.45% |
| 02/02 | 414 | 414 | 401 | 407 | +2.26% | 8,300 | 56億635万 | +6.27% |
| 01/30 | 392 | 398 | 392 | 398 | +0.76% | 1,700 | 54億8237万 | +4.46% |
| 01/29 | 408 | 419 | 395 | 395 | -2.71% | 18,700 | 54億4105万 | +4.22% |
| 01/28 | 402 | 406 | 400 | 406 | +1.25% | 12,000 | 55億9257万 | +7.41% |
| 01/27 | 391 | 402 | 391 | 401 | +2.82% | 9,600 | 55億2370万 | +6.93% |
| 01/26 | 400 | 402 | 390 | 390 | -2.26% | 13,900 | 53億7217万 | +4.28% |
| 01/23 | 402 | 402 | 398 | 399 | -0.75% | 7,600 | 54億9615万 | +6.97% |
| 01/22 | 405 | 405 | 398 | 402 | -0.5% | 7,200 | 55億3747万 | +8.36% |
| 01/21 | 398 | 404 | 395 | 404 | -0.49% | 16,400 | 55億6502万 | +9.49% |
| 01/20 | 396 | 406 | 389 | 406 | +4.37% | 21,600 | 55億9257万 | +10.63% |
| 01/19 | 379 | 403 | 372 | 389 | +2.64% | 28,900 | 53億5840万 | +6.58% |
| 01/16 | 379 | 380 | 377 | 379 | 0% | 4,100 | 52億2065万 | +4.41% |
| 01/15 | 380 | 380 | 374 | 379 | +0.8% | 6,500 | 52億2065万 | +4.7% |
| 01/14 | 380 | 380 | 375 | 376 | -1.05% | 4,700 | 51億7933万 | +4.16% |
| 01/13 | 379 | 380 | 375 | 380 | +1.33% | 5,700 | 52億3443万 | +5.56% |
| 01/09 | 375 | 379 | 370 | 375 | 0% | 8,600 | 51億6555万 | +4.46% |
| 01/08 | 379 | 380 | 372 | 375 | -0.79% | 16,300 | 51億6555万 | +4.75% |
| 01/07 | 375 | 379 | 370 | 378 | +0.8% | 13,900 | 52億688万 | +5.88% |
| 01/06 | 373 | 375 | 368 | 375 | +0.81% | 9,600 | 51億6555万 | +5.34% |
| 01/05 | 359 | 372 | 359 | 372 | +3.62% | 12,900 | 51億2423万 | +4.79% |
| 2025 |
| 12/30 | 358 | 360 | 357 | 359 | 0% | 3,800 | 49億4516万 | +1.13% |
| 12/29 | 360 | 360 | 355 | 359 | +1.41% | 5,400 | 49億4516万 | +1.41% |
| 12/26 | 354 | 355 | 354 | 354 | -0.28% | 2,600 | 48億7628万 | 0% |
| 12/25 | 355 | 360 | 355 | 355 | 0% | 5,000 | 48億9006万 | +0.28% |
| 12/24 | 358 | 358 | 353 | 355 | -1.11% | 2,200 | 48億9006万 | +0.57% |
| 12/23 | 355 | 362 | 353 | 359 | +1.13% | 3,000 | 49億4516万 | +1.7% |
| 12/22 | 358 | 358 | 353 | 355 | -0.56% | 3,900 | 48億9006万 | +0.57% |
| 12/19 | 353 | 357 | 353 | 357 | +0.85% | 5,100 | 49億1761万 | +1.13% |
| 12/18 | 355 | 359 | 353 | 354 | -0.56% | 2,700 | 48億7628万 | +0.28% |
| 12/17 | 363 | 363 | 353 | 356 | -1.93% | 12,000 | 49億383万 | +0.85% |
| 12/16 | 360 | 364 | 357 | 363 | +0.83% | 7,100 | 50億25万 | +2.83% |
| 12/15 | 355 | 360 | 355 | 360 | +1.12% | 6,300 | 49億5893万 | +2.27% |
| 12/12 | 356 | 356 | 352 | 356 | +0.28% | 6,000 | 49億383万 | +1.14% |
| 12/11 | 351 | 355 | 351 | 355 | +1.14% | 2,700 | 48億9006万 | +0.85% |
| 12/10 | 350 | 354 | 350 | 351 | +0.29% | 4,200 | 48億3496万 | -0.57% |
| 12/09 | 354 | 354 | 350 | 350 | -0.57% | 5,400 | 48億2118万 | -0.85% |
| 12/08 | 353 | 353 | 350 | 352 | +0.28% | 2,200 | 48億4873万 | -0.28% |
| 12/05 | 350 | 353 | 350 | 351 | -0.28% | 3,400 | 48億3496万 | -0.57% |
| 12/04 | 351 | 352 | 350 | 352 | +0.57% | 3,800 | 48億4873万 | -0.28% |
| 12/03 | 352 | 352 | 350 | 350 | +0.29% | 1,900 | 48億2118万 | -0.85% |
| 12/02 | 354 | 354 | 349 | 349 | -0.29% | 3,200 | 48億741万 | -1.13% |
| 12/01 | 356 | 356 | 349 | 350 | -1.96% | 9,700 | 48億2118万 | -0.85% |
| 11/28 | 357 | 358 | 355 | 357 | +0.28% | 2,400 | 49億1761万 | +1.13% |
| 11/27 | 352 | 357 | 352 | 356 | +1.14% | 5,500 | 49億383万 | +0.85% |
| 11/26 | 349 | 352 | 349 | 352 | +0.86% | 2,500 | 48億4873万 | 0% |
| 11/25 | 346 | 349 | 345 | 349 | +1.16% | 5,200 | 48億741万 | -0.85% |
| 11/21 | 350 | 350 | 343 | 345 | -1.43% | 7,400 | 47億5231万 | -1.99% |
| 11/20 | 352 | 352 | 348 | 350 | +0.29% | 6,900 | 48億2118万 | -0.57% |
| 11/19 | 355 | 355 | 348 | 349 | -0.57% | 6,500 | 48億741万 | -0.85% |
| 11/18 | 356 | 356 | 350 | 351 | -1.4% | 5,800 | 48億3496万 | -0.28% |
| 11/17 | 355 | 357 | 353 | 356 | +0.85% | 8,800 | 49億383万 | +1.42% |
| 11/14 | 353 | 353 | 353 | 353 | +0.28% | 600 | 48億6251万 | +0.57% |
| 11/13 | 355 | 355 | 350 | 352 | -0.56% | 800 | 48億4873万 | +0.57% |
| 11/12 | 354 | 356 | 347 | 354 | +0.57% | 10,800 | 48億7628万 | +1.14% |
| 11/11 | 358 | 358 | 352 | 352 | -1.4% | 6,200 | 48億4873万 | +0.57% |
| 11/10 | 355 | 357 | 350 | 357 | +0.56% | 8,400 | 49億1761万 | +2% |
| 11/07 | 361 | 361 | 355 | 355 | -1.11% | 3,400 | 48億9006万 | +1.72% |
| 11/06 | 364 | 364 | 356 | 359 | -1.37% | 18,200 | 49億4516万 | +3.16% |
| 11/05 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 356 | 364 | 351 | 364 | +2.25% | 39,500 | 50億1403万 | +4.9% |
| 11/04 | 360 | 362 | 356 | 356 | +1.42% | 42,600 | 49億383万 | +2.59% |
| 10/31 | 356 | 356 | 351 | 351 | -1.4% | 2,800 | 48億3496万 | +1.45% |
| 10/30 | 354 | 356 | 352 | 356 | +0.28% | 7,800 | 49億383万 | +2.89% |
| 10/29 | 355 | 355 | 352 | 355 | +1.72% | 7,600 | 48億9006万 | +2.6% |
| 10/28 | 351 | 353 | 347 | 349 | -0.29% | 6,100 | 48億741万 | +0.87% |
| 10/27 | 349 | 351 | 348 | 350 | +0.86% | 4,100 | 48億2118万 | +1.45% |
| 10/24 | 348 | 348 | 347 | 347 | -1.14% | 7,200 | 47億7986万 | +0.58% |
| 10/23 | 350 | 351 | 346 | 351 | 0% | 3,100 | 48億3496万 | +1.74% |
| 10/22 | 348 | 351 | 348 | 351 | +0.86% | 3,800 | 48億3496万 | +1.74% |
| 10/21 | 346 | 348 | 346 | 348 | +0.58% | 1,600 | 47億9363万 | +0.87% |
| 10/20 | 345 | 346 | 343 | 346 | +0.58% | 2,300 | 47億6608万 | 0% |
| 10/17 | 347 | 348 | 344 | 344 | -1.15% | 3,100 | 47億3853万 | -0.58% |
| 10/16 | 349 | 349 | 347 | 348 | +0.58% | 4,100 | 47億9363万 | +0.58% |
| 10/15 | 341 | 346 | 339 | 346 | +2.06% | 9,100 | 47億6608万 | 0% |
| 10/14 | 343 | 344 | 337 | 339 | -1.17% | 12,900 | 46億6966万 | -2.31% |
| 10/10 | 343 | 344 | 341 | 343 | 0% | 4,400 | 47億2476万 | -1.15% |
| 10/09 | 351 | 351 | 343 | 343 | -0.87% | 5,600 | 47億2476万 | -1.15% |
| 10/08 | 348 | 348 | 343 | 346 | -0.57% | 6,100 | 47億6608万 | -0.57% |
| 10/07 | 348 | 348 | 343 | 348 | 0% | 5,500 | 47億9363万 | 0% |
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。
