| 2026 |
| 03/06 | 901 | 905 | 894 | 904 | +0.33% | 8,200 | 79億8412万 | -1.42% |
| 03/05 | 913 | 921 | 898 | 901 | +0.45% | 12,700 | 79億5763万 | -1.74% |
| 03/04 | 905 | 919 | 897 | 897 | -3.76% | 26,500 | 79億2230万 | -2.29% |
| 03/03 | 940 | 940 | 932 | 932 | -0.75% | 8,000 | 82億3142万 | +1.53% |
| 03/02 | 924 | 939 | 920 | 939 | +1.29% | 39,100 | 82億9324万 | +2.4% |
| 02/27 | 921 | 933 | 920 | 927 | +0.65% | 13,300 | 81億8726万 | +1.2% |
| 02/26 | 923 | 924 | 915 | 921 | +0.77% | 6,900 | 81億3427万 | +0.66% |
| 02/25 | 910 | 917 | 910 | 914 | +0.44% | 4,700 | 80億7244万 | -0.11% |
| 02/24 | 910 | 910 | 907 | 910 | +0.11% | 7,200 | 80億3712万 | -0.44% |
| 02/20 | 908 | 911 | 905 | 909 | 0% | 8,600 | 80億2828万 | -0.55% |
| 02/19 | 908 | 910 | 905 | 909 | 0% | 3,900 | 80億2828万 | -0.55% |
| 02/18 | 908 | 915 | 908 | 909 | +0.22% | 1,800 | 80億2828万 | -0.44% |
| 02/17 | 910 | 910 | 899 | 907 | -0.87% | 19,000 | 80億1062万 | -0.66% |
| 02/16 | 920 | 920 | 911 | 915 | +0.55% | 2,800 | 80億8128万 | +0.22% |
| 02/13 | 917 | 920 | 903 | 910 | -1.09% | 10,700 | 80億3712万 | -0.33% |
| 02/12 | 931 | 931 | 917 | 920 | 0% | 8,400 | 81億2544万 | +0.77% |
| 02/10 | 910 | 935 | 910 | 920 | +1.21% | 35,000 | 81億2544万 | +0.77% |
| 02/09 | 917 | 920 | 906 | 909 | -0.98% | 12,200 | 80億2828万 | -0.33% |
| 02/06 | 898 | 928 | 898 | 918 | +2% | 28,100 | 81億777万 | +0.77% |
| 02/05 | （IR情報）14:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 945 | 947 | 888 | 900 | -4.26% | 34,500 | 79億4880万 | -1.1% |
| 02/04 | 938 | 943 | 933 | 940 | +0.43% | 10,700 | 83億208万 | +3.41% |
| 02/03 | 936 | 943 | 935 | 936 | +0.43% | 5,700 | 82億6675万 | +3.2% |
| 02/02 | 932 | 940 | 932 | 932 | +0.43% | 5,800 | 82億3142万 | +3.1% |
| 01/30 | 909 | 928 | 909 | 928 | +1.98% | 9,300 | 81億9609万 | +2.88% |
| 01/29 | 917 | 917 | 907 | 910 | -0.66% | 11,800 | 80億3712万 | +1.22% |
| 01/28 | 915 | 916 | 910 | 916 | +0.55% | 5,700 | 80億9011万 | +2.23% |
| 01/27 | 910 | 916 | 909 | 911 | -0.11% | 3,400 | 80億4595万 | +2.02% |
| 01/26 | 918 | 918 | 909 | 912 | -0.33% | 5,700 | 80億5478万 | +2.47% |
| 01/23 | 906 | 915 | 906 | 915 | +0.55% | 5,800 | 80億8128万 | +3.16% |
| 01/22 | 911 | 911 | 903 | 910 | +1% | 2,900 | 80億3712万 | +2.94% |
| 01/21 | 896 | 907 | 896 | 901 | -0.66% | 18,200 | 79億5763万 | +2.27% |
| 01/20 | 902 | 916 | 902 | 907 | +0.55% | 13,300 | 80億1062万 | +3.19% |
| 01/19 | 908 | 908 | 898 | 902 | -0.66% | 8,100 | 79億6646万 | +2.97% |
| 01/16 | 899 | 909 | 897 | 908 | +1.23% | 12,500 | 80億1945万 | +4.01% |
| 01/15 | 898 | 904 | 896 | 897 | +0.22% | 4,400 | 79億2230万 | +3.1% |
| 01/14 | 909 | 909 | 874 | 895 | -1.21% | 13,400 | 79億464万 | +3.11% |
| 01/13 | 907 | 913 | 906 | 906 | -0.11% | 10,800 | 80億179万 | +4.74% |
| 01/09 | 915 | 915 | 906 | 907 | -0.87% | 6,600 | 80億1062万 | +5.22% |
| 01/08 | 920 | 920 | 913 | 915 | -0.54% | 3,600 | 80億8128万 | +6.52% |
| 01/07 | 905 | 920 | 904 | 920 | +2.45% | 14,900 | 81億2544万 | +7.6% |
| 01/06 | 898 | 909 | 895 | 898 | +0.11% | 17,000 | 79億3113万 | +5.52% |
| 01/05 | 899 | 899 | 890 | 897 | +0.9% | 5,400 | 79億2230万 | +5.78% |
| 2025 |
| 12/30 | 886 | 890 | 886 | 889 | 0% | 5,500 | 78億5164万 | +5.21% |
| 12/29 | 887 | 898 | 880 | 889 | 0% | 9,600 | 78億5164万 | +5.58% |
| 12/26 | 894 | 900 | 889 | 889 | +0.57% | 21,600 | 78億5164万 | +5.96% |
| 12/25 | 878 | 884 | 878 | 884 | +1.38% | 7,400 | 78億748万 | +5.87% |
| 12/24 | 872 | 877 | 871 | 872 | +0.35% | 6,700 | 77億150万 | +4.81% |
| 12/23 | 849 | 881 | 849 | 869 | +2.6% | 318,900 | 76億7500万 | +4.83% |
| 12/22 | 840 | 849 | 840 | 847 | +0.24% | 8,400 | 74億8070万 | +2.54% |
| 12/19 | 842 | 848 | 841 | 845 | -0.12% | 2,900 | 74億6304万 | +2.42% |
| 12/18 | 836 | 846 | 835 | 846 | +1.2% | 3,100 | 74億7187万 | +2.55% |
| 12/17 | 838 | 843 | 836 | 836 | 0% | 3,000 | 73億8355万 | +1.46% |
| 12/16 | 850 | 850 | 836 | 836 | -1.18% | 4,500 | 73億8355万 | +1.58% |
| 12/15 | 842 | 846 | 837 | 846 | +1.32% | 8,500 | 74億7187万 | +2.92% |
| 12/12 | 832 | 843 | 832 | 835 | -0.12% | 11,000 | 73億7472万 | +1.58% |
| 12/11 | 833 | 836 | 832 | 836 | +0.12% | 5,500 | 73億8355万 | +1.58% |
| 12/10 | 830 | 836 | 830 | 835 | +0.48% | 4,500 | 73億7472万 | +1.46% |
| 12/09 | 836 | 836 | 831 | 831 | -0.84% | 3,500 | 73億3939万 | +0.97% |
| 12/08 | 832 | 840 | 832 | 838 | +0.84% | 8,700 | 74億121万 | +1.82% |
| 12/05 | 838 | 838 | 831 | 831 | -0.6% | 3,300 | 73億3939万 | +0.97% |
| 12/04 | 823 | 839 | 823 | 836 | +1.58% | 6,200 | 73億8355万 | +1.58% |
| 12/03 | （IR情報）16:20 (訂正・数値データ訂正)「2026年3月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/03 | 822 | 826 | 822 | 823 | +0.12% | 4,100 | 72億6873万 | -0.12% |
| 12/02 | 826 | 828 | 822 | 822 | -0.48% | 7,600 | 72億5990万 | -0.36% |
| 12/01 | 826 | 829 | 820 | 826 | 0% | 6,900 | 72億9523万 | 0% |
| 11/28 | 814 | 826 | 814 | 826 | +1.47% | 6,500 | 72億9523万 | -0.12% |
| 11/27 | 815 | 820 | 807 | 814 | -0.12% | 14,900 | 71億8924万 | -1.69% |
| 11/26 | 816 | 818 | 815 | 815 | 0% | 5,600 | 71億9808万 | -1.57% |
| 11/25 | 816 | 820 | 812 | 815 | +0.49% | 8,700 | 71億9808万 | -1.57% |
| 11/21 | 807 | 811 | 806 | 811 | +0.12% | 3,000 | 71億6275万 | -2.17% |
| 11/20 | 798 | 814 | 798 | 810 | +1.89% | 9,700 | 71億5392万 | -2.29% |
| 11/19 | 792 | 798 | 786 | 795 | -0.38% | 14,800 | 70億2144万 | -4.1% |
| 11/18 | 806 | 809 | 792 | 798 | -0.87% | 32,000 | 70億4793万 | -3.74% |
| 11/17 | 821 | 821 | 805 | 805 | -1.83% | 16,900 | 71億976万 | -3.01% |
| 11/14 | 821 | 828 | 820 | 820 | -1.2% | 9,400 | 72億4224万 | -1.2% |
| 11/13 | 820 | 830 | 820 | 830 | +1.34% | 4,300 | 73億3056万 | 0% |
| 11/12 | 820 | 823 | 814 | 819 | -0.24% | 13,600 | 72億3340万 | -1.21% |
| 11/11 | 823 | 838 | 818 | 821 | -0.24% | 20,500 | 72億5107万 | -0.97% |
| 11/10 | （IR情報）14:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 840 | 855 | 805 | 823 | -2.02% | 65,200 | 72億6873万 | -0.72% |
| 11/07 | 849 | 853 | 840 | 840 | -1.52% | 15,500 | 74億1888万 | +1.45% |
| 11/06 | 826 | 856 | 826 | 853 | +3.14% | 21,000 | 75億3369万 | +3.14% |
| 11/05 | 835 | 836 | 824 | 827 | -0.96% | 22,800 | 73億406万 | +0.24% |
| 11/04 | 841 | 844 | 831 | 835 | -0.6% | 10,700 | 73億7472万 | +1.33% |
| 10/31 | 847 | 851 | 840 | 840 | -0.94% | 8,600 | 74億1888万 | +2.07% |
| 10/30 | 833 | 848 | 825 | 848 | +1.56% | 7,700 | 74億8953万 | +3.16% |
| 10/29 | 846 | 849 | 835 | 835 | -1.65% | 14,000 | 73億7472万 | +1.71% |
| 10/28 | 854 | 856 | 846 | 849 | -0.7% | 21,900 | 74億9836万 | +3.41% |
| 10/27 | 854 | 858 | 845 | 855 | +0.35% | 19,400 | 75億5136万 | +4.27% |
| 10/24 | 853 | 857 | 851 | 852 | +0.47% | 14,700 | 75億2486万 | +4.03% |
| 10/23 | 830 | 850 | 830 | 848 | +1.8% | 23,600 | 74億8953万 | +3.54% |
| 10/22 | 824 | 835 | 824 | 833 | +1.09% | 13,800 | 73億5705万 | +1.83% |
| 10/21 | 825 | 827 | 824 | 824 | -0.12% | 4,900 | 72億7756万 | +0.73% |
| 10/20 | 829 | 832 | 818 | 825 | 0% | 16,800 | 72億8640万 | +0.86% |
| 10/17 | 825 | 841 | 818 | 825 | +0.49% | 25,700 | 72億8640万 | +0.86% |
| 10/16 | 813 | 823 | 813 | 821 | +0.98% | 6,200 | 72億5107万 | +0.37% |
| 10/15 | 800 | 819 | 800 | 813 | +2.65% | 33,300 | 71億8041万 | -0.73% |
| 10/14 | 799 | 808 | 792 | 792 | -2.22% | 36,700 | 69億9494万 | -3.3% |
| 10/10 | 813 | 813 | 808 | 810 | -0.37% | 6,200 | 71億5392万 | -1.22% |
| 10/09 | 812 | 816 | 811 | 813 | -0.12% | 3,900 | 71億8041万 | -0.97% |
| 10/08 | 815 | 818 | 812 | 814 | -0.25% | 7,600 | 71億8924万 | -0.85% |
| 10/07 | 818 | 820 | 814 | 816 | -0.24% | 4,500 | 72億691万 | -0.61% |
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。
