| 2026 |
| 06/03 | 670 | 673 | 660 | 660 | -1.05% | 2,800 | 106億3798万 | -1.35% |
| 06/02 | 662 | 671 | 658 | 667 | +0.3% | 7,900 | 107億5081万 | -0.6% |
| 06/01 | 672 | 677 | 665 | 665 | -1.92% | 8,600 | 107億1858万 | -1.04% |
| 05/29 | 666 | 687 | 656 | 678 | +3.51% | 60,100 | 109億2811万 | +0.59% |
| 05/28 | 658 | 659 | 650 | 655 | +0.46% | 6,800 | 105億5739万 | -2.96% |
| 05/27 | 644 | 658 | 644 | 652 | +1.24% | 6,500 | 105億904万 | -3.83% |
| 05/26 | 640 | 647 | 640 | 644 | +1.1% | 3,400 | 103億8009万 | -5.29% |
| 05/25 | 651 | 651 | 637 | 637 | -2.45% | 8,200 | 102億6727万 | -6.73% |
| 05/22 | 634 | 667 | 626 | 653 | +3% | 26,100 | 105億2516万 | -4.81% |
| 05/21 | 625 | 634 | 624 | 634 | +1.93% | 11,300 | 102億1891万 | -7.98% |
| 05/20 | 626 | 631 | 616 | 622 | -0.16% | 28,600 | 100億2549万 | -10.12% |
| 05/19 | 626 | 630 | 622 | 623 | -0.95% | 23,300 | 100億4161万 | -10.49% |
| 05/18 | 640 | 640 | 621 | 629 | -0.79% | 18,300 | 101億3832万 | -10.14% |
| 05/15 | 633 | 648 | 628 | 634 | +0.16% | 8,800 | 102億1891万 | -9.94% |
| 05/14 | 659 | 659 | 620 | 633 | -9.44% | 73,300 | 102億279万 | -10.72% |
| 05/13 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）16:30 支配株主等に関する事項について |
| 05/13 | 703 | 703 | 698 | 699 | -0.57% | 3,500 | 112億6659万 | -1.96% |
| 05/12 | 703 | 709 | 703 | 703 | -0.42% | 2,000 | 113億3107万 | -1.54% |
| 05/11 | 697 | 709 | 686 | 706 | +0.71% | 4,700 | 113億7942万 | -1.53% |
| 05/08 | 709 | 710 | 700 | 701 | -0.71% | 2,200 | 112億9883万 | -2.09% |
| 05/07 | 715 | 715 | 706 | 706 | -0.14% | 4,300 | 113億7942万 | -1.53% |
| 05/01 | 714 | 716 | 706 | 707 | -0.56% | 5,300 | 113億9554万 | -1.26% |
| 04/30 | 708 | 717 | 702 | 711 | +0.57% | 6,700 | 114億6001万 | -0.7% |
| 04/28 | 704 | 707 | 701 | 707 | +0.86% | 4,300 | 113億9554万 | -1.12% |
| 04/27 | 702 | 709 | 700 | 701 | -0.14% | 5,000 | 112億9883万 | -1.96% |
| 04/24 | 707 | 707 | 686 | 702 | -0.71% | 14,800 | 113億1495万 | -1.82% |
| 04/23 | 705 | 707 | 700 | 707 | +0.86% | 5,100 | 113億9554万 | -1.12% |
| 04/22 | 701 | 707 | 690 | 701 | +0.14% | 6,400 | 112億9883万 | -1.96% |
| 04/21 | 715 | 715 | 700 | 700 | -2.37% | 5,700 | 112億8271万 | -1.96% |
| 04/20 | 717 | 718 | 701 | 717 | +0.84% | 5,000 | 115億5672万 | +0.42% |
| 04/17 | 711 | 720 | 707 | 711 | -0.42% | 4,700 | 114億6001万 | -0.42% |
| 04/16 | 719 | 719 | 708 | 714 | +0.56% | 5,600 | 115億837万 | +0.14% |
| 04/15 | 707 | 720 | 705 | 710 | -0.84% | 4,600 | 114億4389万 | -0.42% |
| 04/14 | 720 | 720 | 709 | 716 | -0.42% | 4,000 | 115億4060万 | +0.56% |
| 04/13 | 720 | 720 | 700 | 719 | -0.14% | 6,200 | 115億8896万 | +0.98% |
| 04/10 | 722 | 722 | 714 | 720 | -0.14% | 3,100 | 116億507万 | +1.27% |
| 04/09 | 723 | 733 | 711 | 721 | 0% | 6,100 | 116億2119万 | +1.55% |
| 04/08 | 735 | 740 | 710 | 721 | -1.64% | 16,600 | 116億2119万 | +1.69% |
| 04/07 | 746 | 746 | 726 | 733 | -2.4% | 9,600 | 118億1461万 | +3.53% |
| 04/06 | 750 | 752 | 746 | 751 | +0.13% | 12,600 | 121億474万 | +6.22% |
| 04/03 | 726 | 752 | 725 | 750 | +3.31% | 34,500 | 120億8862万 | +6.38% |
| 04/02 | 751 | 751 | 710 | 726 | -5.47% | 52,800 | 117億178万 | +3.27% |
| 04/01 | 688 | 774 | 688 | 768 | +11.63% | 611,600 | 123億7875万 | +9.4% |
| 03/31 | （IR情報）16:30 組織変更及び人事異動に関するお知らせ |
| 03/31 | 694 | 699 | 688 | 688 | -2.96% | 3,300 | 110億8929万 | -1.57% |
| 03/30 | （IR情報）17:00 人事異動に関するお知らせ |
| 03/30 | 672 | 711 | 672 | 709 | +1.72% | 44,200 | 114億2777万 | +1.43% |
| 03/27 | 696 | 703 | 679 | 697 | -0.43% | 22,800 | 112億3436万 | -0.29% |
| 03/26 | 699 | 702 | 695 | 700 | +0.72% | 4,200 | 112億8271万 | +0.29% |
| 03/25 | 698 | 701 | 693 | 695 | -0.43% | 10,600 | 112億212万 | -0.43% |
| 03/24 | 697 | 698 | 693 | 698 | +0.72% | 4,300 | 112億5047万 | 0% |
| 03/23 | 699 | 701 | 692 | 693 | -1.28% | 5,800 | 111億6988万 | -0.57% |
| 03/19 | 703 | 703 | 698 | 702 | -0.14% | 11,000 | 113億1495万 | +0.72% |
| 03/18 | 698 | 703 | 691 | 703 | +0.72% | 5,200 | 113億3107万 | +1.01% |
| 03/17 | 701 | 704 | 698 | 698 | -0.43% | 4,300 | 112億5047万 | +0.43% |
| 03/16 | 702 | 704 | 696 | 701 | -0.28% | 7,000 | 112億9883万 | +1.01% |
| 03/13 | 699 | 705 | 698 | 703 | +0.29% | 6,400 | 113億3107万 | +1.3% |
| 03/12 | 701 | 702 | 700 | 701 | +0.29% | 2,500 | 112億9883万 | +1.15% |
| 03/11 | 698 | 702 | 698 | 699 | +0.43% | 4,400 | 112億6659万 | +1.01% |
| 03/10 | 699 | 700 | 694 | 696 | -0.43% | 6,200 | 112億1824万 | +0.72% |
| 03/09 | 695 | 700 | 690 | 699 | +0.43% | 9,600 | 112億6659万 | +1.45% |
| 03/06 | 698 | 701 | 686 | 696 | -0.14% | 8,300 | 112億1824万 | +1.16% |
| 03/05 | 702 | 703 | 694 | 697 | -0.29% | 14,200 | 112億3436万 | +1.46% |
| 03/04 | 694 | 699 | 684 | 699 | -0.14% | 8,600 | 112億6659万 | +1.9% |
| 03/03 | 695 | 703 | 695 | 700 | -0.28% | 7,700 | 112億8271万 | +2.04% |
| 03/02 | 702 | 702 | 691 | 702 | 0% | 5,300 | 113億1495万 | +2.48% |
| 02/27 | 701 | 703 | 701 | 702 | +0.14% | 4,600 | 113億1495万 | +2.63% |
| 02/26 | 701 | 701 | 693 | 701 | 0% | 9,800 | 112億9883万 | +2.64% |
| 02/25 | 699 | 701 | 693 | 701 | +0.43% | 8,300 | 112億9883万 | +2.79% |
| 02/24 | 694 | 702 | 693 | 698 | +0.87% | 7,800 | 112億5047万 | +2.5% |
| 02/20 | 695 | 695 | 691 | 692 | -0.43% | 5,500 | 111億5377万 | +1.62% |
| 02/19 | 698 | 698 | 690 | 695 | +0.58% | 6,300 | 112億212万 | +2.06% |
| 02/18 | 688 | 697 | 687 | 691 | +0.44% | 3,900 | 111億3765万 | +1.62% |
| 02/17 | 691 | 693 | 686 | 688 | -0.15% | 6,000 | 110億8929万 | +1.18% |
| 02/16 | 688 | 690 | 685 | 689 | -0.29% | 11,000 | 111億541万 | +1.32% |
| 02/13 | 686 | 709 | 680 | 691 | +1.17% | 16,400 | 111億3765万 | +1.77% |
| 02/12 | 680 | 683 | 675 | 683 | +0.89% | 51,700 | 110億870万 | +0.59% |
| 02/10 | 670 | 679 | 667 | 677 | +1.04% | 6,900 | 109億1199万 | -0.29% |
| 02/09 | 681 | 685 | 666 | 670 | -1.03% | 10,600 | 107億9917万 | -1.18% |
| 02/06 | 698 | 709 | 669 | 677 | -2.59% | 52,400 | 109億1199万 | -0.15% |
| 02/05 | 686 | 698 | 686 | 695 | +1.31% | 6,600 | 112億212万 | +2.66% |
| 02/04 | 680 | 687 | 672 | 686 | +1.78% | 11,900 | 110億5706万 | +1.48% |
| 02/03 | 674 | 674 | 663 | 674 | +0.6% | 4,000 | 108億6364万 | -0.15% |
| 02/02 | 675 | 676 | 664 | 670 | +0.9% | 12,300 | 107億9917万 | -0.59% |
| 01/30 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 669 | 669 | 660 | 664 | -0.15% | 4,700 | 107億246万 | -1.34% |
| 01/29 | 677 | 677 | 660 | 665 | -1.48% | 5,800 | 107億1858万 | -1.19% |
| 01/28 | 676 | 676 | 665 | 675 | -0.15% | 5,700 | 108億7976万 | +0.45% |
| 01/27 | 676 | 680 | 672 | 676 | 0% | 3,500 | 108億9588万 | +0.75% |
| 01/26 | 683 | 683 | 665 | 676 | -1.02% | 19,300 | 108億9588万 | +1.05% |
| 01/23 | 679 | 685 | 679 | 683 | +0.44% | 7,000 | 110億870万 | +2.25% |
| 01/22 | 677 | 683 | 677 | 680 | +0.44% | 6,400 | 109億6035万 | +1.95% |
| 01/21 | 676 | 685 | 676 | 677 | -1.17% | 10,800 | 109億1199万 | +1.8% |
| 01/20 | 680 | 685 | 677 | 685 | +0.74% | 9,700 | 110億4094万 | +3.32% |
| 01/19 | 686 | 700 | 680 | 680 | -1.31% | 99,100 | 109億6035万 | +2.87% |
| 01/16 | 682 | 689 | 678 | 689 | +1.03% | 11,200 | 111億541万 | +4.39% |
| 01/15 | 680 | 683 | 676 | 682 | +0.15% | 11,400 | 109億9258万 | +3.81% |
| 01/14 | 684 | 685 | 676 | 681 | -0.29% | 15,500 | 109億7647万 | +3.81% |
| 01/13 | 685 | 691 | 678 | 683 | -1.16% | 10,800 | 110億870万 | +4.43% |
| 01/09 | 680 | 692 | 673 | 691 | +2.22% | 17,300 | 111億3765万 | +5.98% |
| 01/08 | 676 | 676 | 667 | 676 | +0.15% | 10,400 | 108億9588万 | +4.16% |
| 01/07 | 680 | 680 | 667 | 675 | -0.3% | 8,600 | 108億7976万 | +4.17% |
| 01/06 | 663 | 677 | 662 | 677 | +2.11% | 21,400 | 109億1199万 | +4.8% |
| 01/05 | 662 | 665 | 662 | 663 | +0.15% | 7,300 | 106億8634万 | +2.95% |
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。
