| 2026 |
| 04/22 | 840 | 841 | 839 | 839 | -0.12% | 3,100 | 74億1004万 | -1.53% |
| 04/21 | 840 | 841 | 839 | 840 | 0% | 6,800 | 74億1888万 | -1.52% |
| 04/20 | 840 | 840 | 838 | 840 | 0% | 1,700 | 74億1888万 | -1.75% |
| 04/17 | 841 | 842 | 836 | 840 | 0% | 1,700 | 74億1888万 | -1.87% |
| 04/16 | 834 | 842 | 834 | 840 | +0.72% | 3,300 | 74億1888万 | -2.21% |
| 04/15 | 841 | 843 | 834 | 834 | -0.71% | 11,300 | 73億6588万 | -3.14% |
| 04/14 | 854 | 854 | 840 | 840 | -1.41% | 15,700 | 74億1888万 | -2.78% |
| 04/13 | 854 | 858 | 848 | 852 | -0.7% | 2,300 | 75億2486万 | -1.62% |
| 04/10 | 850 | 858 | 841 | 858 | +1.06% | 6,800 | 75億7785万 | -1.15% |
| 04/09 | 861 | 863 | 849 | 849 | -0.82% | 2,300 | 74億9836万 | -2.41% |
| 04/08 | 857 | 870 | 856 | 856 | +0.82% | 4,300 | 75億6019万 | -1.83% |
| 04/07 | 855 | 863 | 848 | 849 | 0% | 6,600 | 74億9836万 | -2.97% |
| 04/06 | 835 | 855 | 835 | 849 | +2.17% | 9,700 | 74億9836万 | -3.3% |
| 04/03 | 822 | 839 | 822 | 831 | +1.84% | 6,800 | 73億3939万 | -5.68% |
| 04/02 | 857 | 857 | 805 | 816 | -4.11% | 19,600 | 72億691万 | -7.8% |
| 04/01 | 851 | 860 | 846 | 851 | +0.35% | 2,900 | 75億1603万 | -4.27% |
| 03/31 | 845 | 859 | 837 | 848 | 0% | 1,200 | 74億8953万 | -4.83% |
| 03/30 | 850 | 850 | 836 | 848 | -3.64% | 11,300 | 74億8953万 | -5.15% |
| 03/27 | 867 | 880 | 859 | 880 | +0.69% | 3,000 | 77億7216万 | -1.79% |
| 03/26 | （IR情報）16:20 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 03/26 | 891 | 891 | 874 | 874 | -0.23% | 5,700 | 77億1916万 | -2.56% |
| 03/25 | 859 | 881 | 855 | 876 | +2.1% | 8,800 | 77億3683万 | -2.56% |
| 03/24 | 865 | 865 | 851 | 858 | +0.94% | 4,700 | 75億7785万 | -4.67% |
| 03/23 | 867 | 867 | 850 | 850 | -3.63% | 14,200 | 75億720万 | -5.76% |
| 03/19 | 880 | 885 | 877 | 882 | -0.68% | 9,500 | 77億8982万 | -2.54% |
| 03/18 | 876 | 888 | 876 | 888 | +1.02% | 7,200 | 78億4281万 | -1.99% |
| 03/17 | 888 | 890 | 878 | 879 | 0% | 3,500 | 77億6332万 | -3.09% |
| 03/16 | 872 | 887 | 872 | 879 | -0.34% | 5,300 | 77億6332万 | -3.3% |
| 03/13 | 870 | 899 | 870 | 882 | -1.56% | 12,000 | 77億8982万 | -3.08% |
| 03/12 | 900 | 900 | 894 | 896 | -1.21% | 1,700 | 79億1347万 | -1.75% |
| 03/11 | 908 | 909 | 898 | 907 | +0.33% | 3,900 | 80億1062万 | -0.77% |
| 03/10 | （IR情報）11:00 従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 03/10 | 900 | 904 | 893 | 904 | +2.38% | 6,600 | 79億8412万 | -1.2% |
| 03/09 | （IR情報）11:00 人事異動に関するお知らせ |
| 03/09 | （IR情報）11:00 取締役の人事に関するお知らせ |
| 03/09 | 890 | 897 | 867 | 883 | -2.32% | 21,500 | 77億9865万 | -3.6% |
| 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% |
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。
