| 2026 |
| 03/06 | 449 | 455 | 447 | 455 | +1.11% | 4,500 | 30億964万 | -4.01% |
| 03/05 | （IR情報）11:00 AI 技術を活用した「AI メニューのヒント」機能をリリース |
| 03/05 | 442 | 450 | 432 | 450 | +2.74% | 16,300 | 29億7657万 | -5.46% |
| 03/04 | 454 | 455 | 435 | 438 | -4.37% | 26,900 | 28億9719万 | -8.37% |
| 03/03 | 469 | 469 | 458 | 458 | -2.35% | 16,300 | 30億2948万 | -4.98% |
| 03/02 | 470 | 470 | 466 | 469 | -0.21% | 9,800 | 31億224万 | -3.3% |
| 02/27 | 475 | 478 | 470 | 470 | -0.63% | 9,100 | 31億886万 | -3.49% |
| 02/26 | 479 | 480 | 473 | 473 | -0.84% | 6,200 | 31億2870万 | -3.27% |
| 02/25 | 462 | 477 | 462 | 477 | +2.8% | 6,100 | 31億5516万 | -3.05% |
| 02/24 | 480 | 481 | 461 | 464 | -2.73% | 18,700 | 30億6917万 | -6.07% |
| 02/20 | 466 | 477 | 462 | 477 | +2.36% | 6,300 | 31億5516万 | -4.02% |
| 02/19 | 462 | 467 | 462 | 466 | +1.08% | 2,600 | 30億8240万 | -6.43% |
| 02/18 | 460 | 464 | 460 | 461 | 0% | 13,200 | 30億4933万 | -7.8% |
| 02/17 | 462 | 468 | 461 | 461 | -1.5% | 10,500 | 30億4933万 | -7.98% |
| 02/16 | 480 | 480 | 468 | 468 | -1.89% | 18,900 | 30億9563万 | -6.77% |
| 02/13 | 481 | 482 | 477 | 477 | -0.83% | 9,500 | 31億5516万 | -5.17% |
| 02/12 | 482 | 485 | 480 | 481 | -0.62% | 21,100 | 31億8162万 | -4.37% |
| 02/10 | 478 | 485 | 469 | 484 | +0.83% | 14,100 | 32億146万 | -3.78% |
| 02/09 | 486 | 491 | 479 | 480 | -1.23% | 20,000 | 31億7500万 | -4.57% |
| 02/06 | 486 | 489 | 485 | 486 | -0.21% | 6,400 | 32億1469万 | -3.38% |
| 02/05 | 490 | 490 | 485 | 487 | -0.2% | 6,400 | 32億2131万 | -3.18% |
| 02/04 | 480 | 488 | 475 | 488 | +1.67% | 6,300 | 32億2792万 | -2.79% |
| 02/03 | 480 | 480 | 470 | 480 | 0% | 11,900 | 31億7500万 | -4.19% |
| 02/02 | 490 | 490 | 480 | 480 | -2.04% | 15,600 | 31億7500万 | -4% |
| 01/30 | 498 | 498 | 475 | 490 | -5.41% | 56,100 | 32億4115万 | -2% |
| 01/29 | （IR情報）16:00 2026年3月期第3四半期決算補足説明資料 |
| 01/29 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/29 | 519 | 525 | 503 | 518 | +1.17% | 23,800 | 34億2636万 | +4.02% |
| 01/28 | 506 | 513 | 506 | 512 | -0.19% | 1,600 | 33億8667万 | +3.23% |
| 01/27 | 521 | 525 | 512 | 513 | -2.29% | 19,400 | 33億9328万 | +3.85% |
| 01/26 | 535 | 535 | 525 | 525 | -2.78% | 14,000 | 34億7266万 | +6.71% |
| 01/23 | 526 | 544 | 525 | 540 | +3.05% | 7,400 | 35億7188万 | +10.43% |
| 01/22 | 525 | 528 | 510 | 524 | -0.19% | 11,400 | 34億6605万 | +7.82% |
| 01/21 | 535 | 538 | 512 | 525 | -1.69% | 18,400 | 34億7266万 | +8.7% |
| 01/20 | 544 | 545 | 534 | 534 | -0.93% | 14,800 | 35億3219万 | +11.48% |
| 01/19 | 525 | 546 | 525 | 539 | +3.45% | 22,600 | 35億6526万 | +13.24% |
| 01/16 | 527 | 527 | 521 | 521 | +0.77% | 18,500 | 34億4620万 | +10.15% |
| 01/15 | 513 | 520 | 510 | 517 | +1.37% | 22,400 | 34億1974万 | +10% |
| 01/14 | 497 | 516 | 491 | 510 | +4.08% | 36,300 | 33億7344万 | +8.97% |
| 01/13 | 490 | 490 | 484 | 490 | +1.03% | 3,400 | 32億4115万 | +5.15% |
| 01/09 | 484 | 490 | 478 | 485 | +1.25% | 9,400 | 32億808万 | +4.3% |
| 01/08 | 485 | 487 | 479 | 479 | -1.24% | 3,000 | 31億6839万 | +3.01% |
| 01/07 | 488 | 488 | 478 | 485 | -0.61% | 2,200 | 32億808万 | +4.3% |
| 01/06 | 487 | 490 | 477 | 488 | +1.67% | 13,500 | 32億2792万 | +4.72% |
| 01/05 | 486 | 488 | 474 | 480 | +0.42% | 8,300 | 31億7500万 | +3% |
| 2025 |
| 12/30 | 481 | 490 | 473 | 478 | +0.42% | 6,300 | 31億6177万 | +2.58% |
| 12/29 | 470 | 484 | 463 | 476 | +1.28% | 17,200 | 31億4854万 | +1.93% |
| 12/26 | 467 | 470 | 450 | 470 | +0.64% | 12,400 | 31億886万 | +0.43% |
| 12/25 | 461 | 470 | 456 | 467 | +1.3% | 5,400 | 30億8901万 | -0.64% |
| 12/24 | 468 | 468 | 449 | 461 | -0.43% | 25,400 | 30億4933万 | -2.33% |
| 12/23 | 454 | 463 | 454 | 463 | +1.76% | 9,900 | 30億6255万 | -2.32% |
| 12/22 | 471 | 471 | 453 | 455 | -2.99% | 18,100 | 30億964万 | -4.41% |
| 12/19 | 468 | 470 | 463 | 469 | +1.3% | 10,400 | 31億224万 | -2.09% |
| 12/18 | 465 | 468 | 463 | 463 | -0.64% | 5,900 | 30億6255万 | -3.74% |
| 12/17 | 460 | 481 | 460 | 466 | +3.33% | 17,600 | 30億8240万 | -3.72% |
| 12/16 | 446 | 458 | 444 | 451 | +1.58% | 19,500 | 29億8318万 | -7.39% |
| 12/15 | 447 | 458 | 444 | 444 | -0.67% | 9,100 | 29億3688万 | -9.39% |
| 12/12 | 441 | 449 | 440 | 447 | +0.45% | 30,000 | 29億5672万 | -9.51% |
| 12/11 | 450 | 453 | 445 | 445 | -1.33% | 14,100 | 29億4349万 | -10.46% |
| 12/10 | 454 | 455 | 451 | 451 | -0.88% | 5,700 | 29億8318万 | -9.98% |
| 12/09 | 462 | 462 | 453 | 455 | -0.87% | 3,800 | 30億964万 | -9.72% |
| 12/08 | 465 | 465 | 452 | 459 | -1.08% | 15,000 | 30億3610万 | -9.65% |
| 12/05 | 470 | 470 | 460 | 464 | -1.28% | 9,200 | 30億6917万 | -9.38% |
| 12/04 | 456 | 473 | 449 | 470 | +3.07% | 26,500 | 31億886万 | -8.74% |
| 12/03 | 474 | 479 | 440 | 456 | -3.8% | 41,300 | 30億1625万 | -12.14% |
| 12/02 | 489 | 489 | 450 | 474 | -3.66% | 63,300 | 31億3532万 | -9.37% |
| 12/01 | 503 | 503 | 485 | 492 | -0.61% | 21,400 | 32億5438万 | -6.46% |
| 11/28 | 495 | 499 | 495 | 495 | 0% | 3,600 | 32億7422万 | -6.43% |
| 11/27 | 494 | 500 | 494 | 495 | +0.2% | 5,400 | 32億7422万 | -6.78% |
| 11/26 | 494 | 497 | 488 | 494 | 0% | 12,900 | 32億6761万 | -7.32% |
| 11/25 | 502 | 502 | 493 | 494 | -2.18% | 13,000 | 32億6761万 | -7.66% |
| 11/21 | 506 | 508 | 491 | 505 | -1.75% | 6,200 | 33億4037万 | -5.96% |
| 11/20 | 511 | 519 | 510 | 514 | 0% | 9,100 | 33億9990万 | -4.64% |
| 11/19 | 509 | 515 | 500 | 514 | -0.19% | 15,900 | 33億9990万 | -4.81% |
| 11/18 | 514 | 517 | 506 | 515 | -0.39% | 10,600 | 34億651万 | -4.81% |
| 11/17 | 511 | 520 | 511 | 517 | +0.58% | 5,800 | 34億1974万 | -4.79% |
| 11/14 | 521 | 528 | 501 | 514 | -2.47% | 35,500 | 33億9990万 | -5.51% |
| 11/13 | 536 | 536 | 525 | 527 | -1.86% | 5,600 | 34億8589万 | -3.3% |
| 11/12 | 534 | 538 | 529 | 537 | +0.56% | 7,500 | 35億5204万 | -1.47% |
| 11/11 | 541 | 541 | 523 | 534 | 0% | 4,800 | 35億3219万 | -2.02% |
| 11/10 | 542 | 543 | 534 | 534 | -0.56% | 7,800 | 35億3219万 | -2.02% |
| 11/07 | 541 | 541 | 533 | 537 | +0.75% | 3,500 | 35億5204万 | -1.29% |
| 11/06 | 541 | 544 | 533 | 533 | -0.93% | 1,900 | 35億2558万 | -1.84% |
| 11/05 | 532 | 540 | 525 | 538 | +0.19% | 17,600 | 35億5865万 | -1.1% |
| 11/04 | 547 | 547 | 532 | 537 | -1.83% | 6,500 | 35億5204万 | -1.1% |
| 10/31 | 566 | 574 | 545 | 547 | -2.15% | 45,700 | 36億1818万 | +0.74% |
| 10/30 | （IR情報）16:00 2026年3月期第2四半期決算説明資料 |
| 10/30 | （IR情報）16:00 業績予想の修正並びに剰余金の配当(中間配当)及び配当予想の修正に関するお知らせ |
| 10/30 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/30 | 554 | 562 | 541 | 559 | +0.72% | 18,300 | 36億9756万 | +2.95% |
| 10/29 | 554 | 555 | 547 | 555 | +0.18% | 5,500 | 36億7110万 | +2.21% |
| 10/28 | 555 | 560 | 551 | 554 | -0.18% | 5,500 | 36億6448万 | +2.21% |
| 10/27 | 561 | 562 | 554 | 555 | -0.36% | 9,900 | 36億7110万 | +2.4% |
| 10/24 | 555 | 557 | 540 | 557 | +0.54% | 4,100 | 36億8433万 | +2.77% |
| 10/23 | 548 | 556 | 546 | 554 | +0.36% | 4,600 | 36億6448万 | +2.21% |
| 10/22 | 550 | 552 | 550 | 552 | +1.47% | 800 | 36億5125万 | +1.85% |
| 10/21 | 551 | 555 | 544 | 544 | -1.09% | 5,600 | 35億9834万 | +0.37% |
| 10/20 | 533 | 550 | 533 | 550 | +1.29% | 5,500 | 36億3803万 | +1.48% |
| 10/17 | 552 | 557 | 541 | 543 | -1.63% | 10,400 | 35億9172万 | +0.18% |
| 10/16 | 557 | 557 | 540 | 552 | -0.18% | 4,500 | 36億5125万 | +1.85% |
| 10/15 | 535 | 553 | 535 | 553 | +2.79% | 6,900 | 36億5787万 | +2.22% |
| 10/14 | 529 | 554 | 529 | 538 | -2% | 12,600 | 35億5865万 | -0.74% |
| 10/10 | 541 | 549 | 536 | 549 | +0.73% | 2,900 | 36億3141万 | +1.29% |
| 10/09 | 539 | 547 | 538 | 545 | +1.11% | 3,500 | 36億495万 | +0.55% |
| 10/08 | 540 | 548 | 520 | 539 | -0.19% | 19,000 | 35億6526万 | -0.55% |
| 10/07 | 533 | 540 | 533 | 540 | +1.89% | 5,700 | 35億7188万 | -0.55% |
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。
