| 2026 |
| 04/01 | 477 | 481 | 477 | 477 | +0.42% | 4,900 | 24億2793万 | -5.73% |
| 03/31 | 475 | 477 | 471 | 475 | 0% | 2,600 | 24億1775万 | -6.5% |
| 03/30 | 466 | 480 | 461 | 475 | -8.3% | 17,600 | 24億1775万 | -6.86% |
| 03/27 | 513 | 518 | 509 | 518 | +0.78% | 8,700 | 26億3662万 | +1.37% |
| 03/26 | 510 | 514 | 508 | 514 | +1.18% | 6,300 | 26億1626万 | +0.19% |
| 03/25 | 510 | 510 | 506 | 508 | +0.79% | 3,500 | 25億8572万 | -0.97% |
| 03/24 | 505 | 506 | 500 | 504 | -0.2% | 5,500 | 25億6536万 | -1.75% |
| 03/23 | 501 | 506 | 499 | 505 | -1.17% | 10,200 | 25億7045万 | -1.75% |
| 03/19 | 514 | 515 | 511 | 511 | -0.58% | 4,800 | 26億99万 | -0.58% |
| 03/18 | 513 | 515 | 512 | 514 | +0.78% | 2,500 | 26億1626万 | 0% |
| 03/17 | 512 | 514 | 508 | 510 | 0% | 5,800 | 25億9590万 | -0.58% |
| 03/16 | 511 | 514 | 509 | 510 | 0% | 3,000 | 25億9590万 | -0.58% |
| 03/13 | 513 | 513 | 506 | 510 | +0.2% | 3,200 | 25億9590万 | -0.58% |
| 03/12 | 514 | 515 | 509 | 509 | -0.97% | 2,800 | 25億9081万 | -0.78% |
| 03/11 | 510 | 515 | 509 | 514 | +1.38% | 4,000 | 26億1626万 | +0.39% |
| 03/10 | 506 | 508 | 503 | 507 | +1% | 2,700 | 25億8063万 | -0.98% |
| 03/09 | （IR情報）14:00 従業員向け株式給付信託の導入に関するお知らせ |
| 03/09 | 500 | 508 | 494 | 502 | -1.57% | 7,500 | 25億5518万 | -1.76% |
| 03/06 | 494 | 510 | 486 | 510 | +3.66% | 4,000 | 25億9590万 | -0.2% |
| 03/05 | 490 | 502 | 485 | 492 | +0.41% | 20,500 | 25億428万 | -3.72% |
| 03/04 | 513 | 513 | 479 | 490 | -5.41% | 22,900 | 24億9410万 | -4.11% |
| 03/03 | 522 | 522 | 513 | 518 | +0.39% | 3,700 | 26億3662万 | +1.17% |
| 03/02 | 518 | 518 | 515 | 516 | -0.58% | 6,900 | 26億2644万 | +0.98% |
| 02/27 | 522 | 522 | 516 | 519 | -0.76% | 9,700 | 26億4171万 | +1.76% |
| 02/26 | 524 | 525 | 523 | 523 | -0.19% | 5,800 | 26億6207万 | +2.75% |
| 02/25 | 523 | 530 | 520 | 524 | +0.77% | 5,300 | 26億6716万 | +2.95% |
| 02/24 | 516 | 523 | 516 | 520 | +0.97% | 4,100 | 26億4680万 | +2.36% |
| 02/20 | 530 | 530 | 515 | 515 | -1.53% | 8,100 | 26億2135万 | +1.58% |
| 02/19 | 545 | 545 | 521 | 523 | -4.21% | 25,700 | 26億6207万 | +3.16% |
| 02/18 | 518 | 547 | 518 | 546 | +5.81% | 18,400 | 27億7914万 | +7.91% |
| 02/17 | 520 | 520 | 515 | 516 | -1.34% | 3,700 | 26億2644万 | +2.18% |
| 02/16 | 521 | 523 | 513 | 523 | +2.35% | 9,700 | 26億6207万 | +3.77% |
| 02/13 | （IR情報）14:30 2026年3月期第3四半期決算補足説明資料(データシート) |
| 02/13 | （IR情報）14:30 2026年3月期第3四半期決算補足説明資料 |
| 02/13 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 525 | 529 | 511 | 511 | -1.73% | 33,500 | 26億99万 | +1.59% |
| 02/12 | 516 | 532 | 506 | 520 | +3.38% | 39,100 | 26億4680万 | +3.38% |
| 02/10 | 505 | 505 | 500 | 503 | 0% | 5,700 | 25億6027万 | +0.2% |
| 02/09 | 509 | 509 | 503 | 503 | +0.2% | 5,400 | 25億6027万 | +0.2% |
| 02/06 | 504 | 504 | 500 | 502 | -0.59% | 2,200 | 25億5518万 | 0% |
| 02/05 | 502 | 505 | 501 | 505 | +0.6% | 1,200 | 25億7045万 | +0.6% |
| 02/04 | 504 | 505 | 501 | 502 | 0% | 2,400 | 25億5518万 | +0.2% |
| 02/03 | 505 | 505 | 500 | 502 | -0.2% | 2,100 | 25億5518万 | +0.4% |
| 02/02 | 505 | 505 | 501 | 503 | +0.8% | 1,500 | 25億6027万 | +0.6% |
| 01/30 | 503 | 506 | 498 | 499 | -0.2% | 1,500 | 25億3991万 | 0% |
| 01/29 | 499 | 501 | 498 | 500 | +0.2% | 1,300 | 25億4500万 | +0.4% |
| 01/28 | 502 | 502 | 498 | 499 | -0.4% | 2,000 | 25億3991万 | +0.6% |
| 01/27 | 500 | 502 | 500 | 501 | -0.2% | 1,400 | 25億5009万 | +1.21% |
| 01/26 | 500 | 503 | 500 | 502 | +0.4% | 2,800 | 25億5518万 | +1.62% |
| 01/23 | 500 | 502 | 498 | 500 | +0.4% | 3,700 | 25億4500万 | +1.42% |
| 01/22 | 498 | 500 | 496 | 498 | +0.4% | 2,200 | 25億3482万 | +1.22% |
| 01/21 | 496 | 500 | 495 | 496 | -1.59% | 9,900 | 25億2464万 | +1.02% |
| 01/20 | 505 | 506 | 504 | 504 | 0% | 900 | 25億6536万 | +2.86% |
| 01/19 | 507 | 508 | 503 | 504 | -0.59% | 3,400 | 25億6536万 | +3.07% |
| 01/16 | 504 | 507 | 502 | 507 | +0.6% | 2,400 | 25億8063万 | +4.11% |
| 01/15 | 505 | 507 | 500 | 504 | -0.2% | 6,400 | 25億6536万 | +3.7% |
| 01/14 | 508 | 509 | 500 | 505 | -0.59% | 7,700 | 25億7045万 | +4.34% |
| 01/13 | 501 | 510 | 501 | 508 | +2.01% | 8,200 | 25億8572万 | +5.18% |
| 01/09 | 499 | 499 | 492 | 498 | +0.2% | 3,500 | 25億3482万 | +3.53% |
| 01/08 | 506 | 507 | 497 | 497 | -1.97% | 6,200 | 25億2973万 | +3.54% |
| 01/07 | 510 | 512 | 500 | 507 | 0% | 11,500 | 25億8063万 | +5.85% |
| 01/06 | 504 | 509 | 504 | 507 | +0.6% | 1,300 | 25億8063万 | +6.29% |
| 01/05 | 506 | 507 | 500 | 504 | +1.2% | 3,100 | 25億6536万 | +5.88% |
| 2025 |
| 12/30 | 501 | 501 | 498 | 498 | -0.4% | 2,800 | 25億3482万 | +5.06% |
| 12/29 | 486 | 501 | 486 | 500 | +4.17% | 5,500 | 25億4500万 | +5.71% |
| 12/26 | 479 | 483 | 477 | 480 | -0.41% | 3,400 | 24億4320万 | +1.91% |
| 12/25 | 487 | 487 | 480 | 482 | -0.62% | 3,300 | 24億5338万 | +2.34% |
| 12/24 | 480 | 490 | 479 | 485 | +1.25% | 6,800 | 24億6865万 | +3.19% |
| 12/23 | 476 | 480 | 476 | 479 | +0.63% | 2,100 | 24億3811万 | +1.91% |
| 12/22 | 475 | 478 | 472 | 476 | +1.06% | 1,900 | 24億2284万 | +1.28% |
| 12/19 | 476 | 476 | 470 | 471 | -0.21% | 1,700 | 23億9739万 | +0.43% |
| 12/18 | 475 | 475 | 471 | 472 | -0.63% | 1,700 | 24億248万 | +0.43% |
| 12/17 | 469 | 476 | 464 | 475 | +1.28% | 7,000 | 24億1775万 | +0.85% |
| 12/16 | 476 | 482 | 465 | 469 | -1.47% | 8,700 | 23億8721万 | -0.85% |
| 12/15 | 474 | 476 | 473 | 476 | +1.06% | 2,300 | 24億2284万 | +0.42% |
| 12/12 | 471 | 473 | 471 | 471 | 0% | 2,600 | 23億9739万 | -0.84% |
| 12/11 | 472 | 472 | 470 | 471 | 0% | 2,900 | 23億9739万 | -0.84% |
| 12/10 | 472 | 472 | 470 | 471 | +0.21% | 1,700 | 23億9739万 | -1.05% |
| 12/09 | 471 | 473 | 468 | 470 | 0% | 1,800 | 23億9230万 | -1.26% |
| 12/08 | 471 | 471 | 468 | 470 | +0.86% | 2,100 | 23億9230万 | -1.47% |
| 12/05 | （IR情報）16:00 海外子会社設立に関するお知らせ |
| 12/05 | 469 | 470 | 466 | 466 | -0.64% | 2,900 | 23億7194万 | -2.31% |
| 12/04 | 468 | 469 | 467 | 469 | +0.86% | 3,900 | 23億8721万 | -1.68% |
| 12/03 | 470 | 470 | 463 | 465 | -0.43% | 1,900 | 23億6685万 | -2.52% |
| 12/02 | 468 | 468 | 464 | 467 | 0% | 5,200 | 23億7703万 | -2.3% |
| 12/01 | 470 | 473 | 467 | 467 | 0% | 6,500 | 23億7703万 | -2.3% |
| 11/28 | 469 | 470 | 467 | 467 | 0% | 1,700 | 23億7703万 | -2.3% |
| 11/27 | 468 | 469 | 466 | 467 | -0.21% | 2,800 | 23億7703万 | -2.3% |
| 11/26 | 467 | 468 | 467 | 468 | +0.43% | 1,500 | 23億8212万 | -1.89% |
| 11/25 | 470 | 471 | 466 | 466 | 0% | 1,800 | 23億7194万 | -2.1% |
| 11/21 | 464 | 466 | 462 | 466 | -0.21% | 3,800 | 23億7194万 | -2.1% |
| 11/20 | 469 | 473 | 466 | 467 | -0.64% | 10,300 | 23億7703万 | -1.68% |
| 11/19 | 474 | 475 | 468 | 470 | -0.84% | 2,000 | 23億9230万 | -1.05% |
| 11/18 | 478 | 478 | 473 | 474 | +0.42% | 2,400 | 24億1266万 | -0.21% |
| 11/17 | 474 | 474 | 471 | 472 | +0.43% | 2,800 | 24億248万 | -0.63% |
| 11/14 | 475 | 478 | 469 | 470 | -1.05% | 11,400 | 23億9230万 | -1.05% |
| 11/13 | （IR情報）14:30 2026年3月期第2四半期(中間期)業績予想と実績値の差異及び通期業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）14:30 2026年3月期第2四半期決算補足説明資料(データシート) |
| 11/13 | （IR情報）14:30 2026年3月期第2四半期決算補足説明資料 |
| 11/13 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 514 | 514 | 475 | 475 | -7.59% | 32,400 | 24億1775万 | -0.21% |
| 11/12 | 511 | 515 | 503 | 514 | +0.98% | 5,400 | 26億1626万 | +7.98% |
| 11/11 | 513 | 514 | 506 | 509 | +0.79% | 5,300 | 25億9081万 | +7.38% |
| 11/10 | 499 | 522 | 494 | 505 | +3.7% | 25,600 | 25億7045万 | +6.99% |
| 11/07 | 487 | 491 | 482 | 487 | -0.81% | 3,800 | 24億7883万 | +3.4% |
| 11/06 | 490 | 491 | 485 | 491 | +1.45% | 2,100 | 24億9919万 | +4.47% |
| 11/05 | 482 | 500 | 482 | 484 | +0.41% | 7,000 | 24億6356万 | +2.98% |
| 11/04 | 480 | 484 | 477 | 482 | +1.26% | 1,700 | 24億5338万 | +2.34% |
| 10/31 | 477 | 480 | 475 | 476 | +0.63% | 2,600 | 24億2284万 | +0.85% |
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。
