| 2026 |
| 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% |
| 2025 |
| 12/30 | 666 | 666 | 660 | 662 | -0.6% | 9,700 | 106億7022万 | +2.95% |
| 12/29 | 665 | 666 | 659 | 666 | +1.06% | 17,000 | 107億3469万 | +3.9% |
| 12/26 | 659 | 661 | 659 | 659 | +0.15% | 7,300 | 106億2187万 | +2.97% |
| 12/25 | 656 | 658 | 653 | 658 | +0.3% | 10,200 | 106億575万 | +2.97% |
| 12/24 | 654 | 658 | 653 | 656 | +0.31% | 19,400 | 105億7351万 | +2.98% |
| 12/23 | 646 | 654 | 645 | 654 | +1.4% | 18,000 | 105億4128万 | +2.83% |
| 12/22 | 648 | 648 | 645 | 645 | -0.46% | 4,300 | 103億9621万 | +1.57% |
| 12/19 | 647 | 648 | 645 | 648 | +0.47% | 7,600 | 104億4457万 | +2.05% |
| 12/18 | 642 | 647 | 640 | 645 | +0.31% | 10,200 | 103億9621万 | +1.74% |
| 12/17 | 646 | 646 | 643 | 643 | -0.31% | 3,800 | 103億6398万 | +1.42% |
| 12/16 | 646 | 646 | 642 | 645 | -0.15% | 3,200 | 103億9621万 | +1.9% |
| 12/15 | 643 | 646 | 638 | 646 | +1.1% | 25,900 | 104億1233万 | +2.05% |
| 12/12 | 637 | 640 | 637 | 639 | +0.31% | 5,300 | 102億9950万 | +1.11% |
| 12/11 | 639 | 639 | 635 | 637 | +0.16% | 8,000 | 102億6727万 | +0.95% |
| 12/10 | 637 | 637 | 634 | 636 | +0.32% | 3,100 | 102億5115万 | +0.79% |
| 12/09 | 635 | 635 | 634 | 634 | -0.16% | 900 | 102億1891万 | +0.48% |
| 12/08 | 637 | 639 | 632 | 635 | -0.16% | 5,700 | 102億3503万 | +0.63% |
| 12/05 | 635 | 636 | 632 | 636 | +0.16% | 5,100 | 102億5115万 | +0.79% |
| 12/04 | 632 | 635 | 629 | 635 | +0.63% | 4,400 | 102億3503万 | +0.63% |
| 12/03 | 629 | 632 | 629 | 631 | 0% | 4,000 | 101億7056万 | 0% |
| 12/02 | 630 | 632 | 628 | 631 | -0.32% | 4,600 | 101億7056万 | 0% |
| 12/01 | 635 | 635 | 629 | 633 | +0.32% | 11,700 | 102億279万 | +0.32% |
| 11/28 | 631 | 632 | 629 | 631 | +0.32% | 5,300 | 101億7056万 | 0% |
| 11/27 | 632 | 632 | 628 | 629 | -0.47% | 6,300 | 101億3832万 | -0.32% |
| 11/26 | 630 | 632 | 630 | 632 | +0.64% | 6,800 | 101億8668万 | +0.32% |
| 11/25 | 632 | 634 | 627 | 628 | +0.16% | 13,600 | 101億2220万 | -0.32% |
| 11/21 | 632 | 632 | 623 | 627 | -0.63% | 18,800 | 101億609万 | -0.32% |
| 11/20 | 627 | 634 | 626 | 631 | +0.64% | 66,600 | 101億7056万 | +0.32% |
| 11/19 | 628 | 630 | 626 | 627 | 0% | 4,200 | 101億609万 | -0.32% |
| 11/18 | 631 | 635 | 626 | 627 | -0.63% | 4,600 | 101億609万 | -0.16% |
| 11/17 | 632 | 632 | 627 | 631 | -0.16% | 5,200 | 101億7056万 | +0.48% |
| 11/14 | 632 | 637 | 631 | 632 | 0% | 1,900 | 101億8668万 | +0.64% |
| 11/13 | 639 | 639 | 631 | 632 | -1.25% | 1,600 | 101億8668万 | +0.8% |
| 11/12 | 625 | 640 | 625 | 640 | +2.4% | 19,600 | 103億1562万 | +2.07% |
| 11/11 | 629 | 629 | 625 | 625 | -0.48% | 5,800 | 100億7385万 | -0.16% |
| 11/10 | 628 | 640 | 625 | 628 | 0% | 10,800 | 101億2220万 | +0.32% |
| 11/07 | 626 | 628 | 626 | 628 | +0.48% | 5,700 | 101億2220万 | +0.32% |
| 11/06 | 626 | 630 | 625 | 625 | -0.32% | 12,400 | 100億7385万 | 0% |
| 11/05 | 637 | 637 | 627 | 627 | -1.57% | 14,500 | 101億609万 | +0.32% |
| 11/04 | 640 | 640 | 633 | 637 | +0.47% | 5,800 | 102億6727万 | +1.92% |
| 10/31 | 638 | 638 | 634 | 634 | 0% | 5,200 | 102億1891万 | +1.44% |
| 10/30 | 635 | 638 | 632 | 634 | -0.31% | 13,600 | 102億1891万 | +1.44% |
| 10/29 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 639 | 642 | 633 | 636 | +0.47% | 21,100 | 102億5115万 | +1.6% |
| 10/28 | 633 | 638 | 633 | 633 | 0% | 6,600 | 102億279万 | +1.12% |
| 10/27 | 634 | 639 | 633 | 633 | -0.16% | 9,600 | 102億279万 | +0.96% |
| 10/24 | 631 | 635 | 625 | 634 | +0.96% | 10,400 | 102億1891万 | +1.12% |
| 10/23 | 628 | 631 | 625 | 628 | 0% | 3,300 | 101億2220万 | 0% |
| 10/22 | 625 | 628 | 622 | 628 | +0.96% | 9,400 | 101億2220万 | 0% |
| 10/21 | 627 | 627 | 621 | 622 | +0.16% | 4,700 | 100億2549万 | -1.11% |
| 10/20 | 620 | 626 | 617 | 621 | +0.65% | 18,000 | 100億938万 | -1.27% |
| 10/17 | 619 | 619 | 617 | 617 | 0% | 1,100 | 99億4490万 | -2.06% |
| 10/16 | 617 | 620 | 617 | 617 | 0% | 2,400 | 99億4490万 | -2.22% |
| 10/15 | 619 | 619 | 617 | 617 | -0.48% | 2,900 | 99億4490万 | -2.37% |
| 10/14 | 614 | 621 | 613 | 620 | +0.32% | 8,300 | 99億9326万 | -2.05% |
| 10/10 | 622 | 622 | 617 | 618 | -0.64% | 10,500 | 99億6102万 | -2.52% |
| 10/09 | 620 | 623 | 620 | 622 | +0.32% | 5,200 | 100億2549万 | -2.05% |
| 10/08 | 624 | 624 | 619 | 620 | -0.32% | 8,700 | 99億9326万 | -2.52% |
| 10/07 | 622 | 623 | 620 | 622 | -0.32% | 5,300 | 100億2549万 | -2.2% |
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。
