| 2026 |
| 03/06 | 171 | 173 | 168 | 168 | -0.59% | 10,800 | 23億2344万 | -5.08% |
| 03/05 | 167 | 170 | 167 | 169 | +1.2% | 11,600 | 23億3727万 | -4.52% |
| 03/04 | 170 | 170 | 167 | 167 | -2.34% | 28,900 | 23億961万 | -6.18% |
| 03/03 | 172 | 173 | 171 | 171 | -1.16% | 16,000 | 23億6493万 | -3.93% |
| 03/02 | 173 | 176 | 173 | 173 | -1.7% | 21,800 | 23億9259万 | -3.35% |
| 02/27 | 178 | 182 | 175 | 176 | +1.73% | 35,300 | 24億3408万 | -2.22% |
| 02/26 | 173 | 177 | 173 | 173 | -0.57% | 8,400 | 23億9259万 | -4.42% |
| 02/25 | 173 | 176 | 173 | 174 | +0.58% | 14,000 | 24億642万 | -3.87% |
| 02/24 | 176 | 176 | 173 | 173 | -1.7% | 15,500 | 23億9259万 | -4.95% |
| 02/20 | 179 | 180 | 173 | 176 | -2.22% | 35,500 | 24億3408万 | -3.83% |
| 02/19 | 180 | 181 | 179 | 180 | 0% | 17,000 | 24億8940万 | -1.64% |
| 02/18 | 177 | 180 | 176 | 180 | +1.69% | 16,600 | 24億8940万 | -2.17% |
| 02/17 | 178 | 178 | 176 | 177 | -0.56% | 8,500 | 24億4791万 | -3.8% |
| 02/16 | 176 | 178 | 174 | 178 | +1.14% | 17,700 | 24億6174万 | -3.26% |
| 02/13 | 175 | 178 | 175 | 176 | 0% | 18,900 | 24億3408万 | -4.35% |
| 02/12 | 177 | 179 | 175 | 176 | -1.68% | 39,500 | 24億3408万 | -4.86% |
| 02/10 | 177 | 180 | 177 | 179 | +1.13% | 21,400 | 24億7557万 | -3.24% |
| 02/09 | 173 | 179 | 172 | 177 | -3.28% | 78,000 | 24億4791万 | -4.32% |
| 02/06 | （IR情報）15:40 2026年3月期第3四半期の四半期連結財務諸表に係る期中レビュー報告書の結論の不表明に関するお知らせ |
| 02/06 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 183 | 184 | 182 | 183 | 0% | 23,900 | 25億3089万 | -1.08% |
| 02/05 | 181 | 184 | 181 | 183 | +1.1% | 8,000 | 25億3089万 | -1.08% |
| 02/04 | 180 | 184 | 180 | 181 | +0.56% | 24,600 | 25億323万 | -2.16% |
| 02/03 | 182 | 182 | 180 | 180 | -0.55% | 19,200 | 24億8940万 | -2.7% |
| 02/02 | 184 | 184 | 179 | 181 | -1.63% | 35,100 | 25億323万 | -2.16% |
| 01/30 | 182 | 184 | 181 | 184 | +1.1% | 9,200 | 25億4472万 | -0.54% |
| 01/29 | 185 | 185 | 180 | 182 | +1.11% | 18,200 | 25億1706万 | -1.62% |
| 01/28 | 184 | 188 | 180 | 180 | +0.56% | 81,800 | 24億8940万 | -2.7% |
| 01/27 | 192 | 204 | 179 | 179 | -5.29% | 383,500 | 24億7557万 | -3.24% |
| 01/26 | 189 | 191 | 189 | 189 | -1.05% | 9,900 | 26億1387万 | +2.16% |
| 01/23 | 192 | 192 | 190 | 191 | -0.52% | 6,600 | 26億4153万 | +3.8% |
| 01/22 | 190 | 198 | 190 | 192 | +1.05% | 10,500 | 26億5536万 | +4.35% |
| 01/21 | 191 | 193 | 190 | 190 | -1.55% | 9,700 | 26億2770万 | +3.83% |
| 01/20 | 198 | 198 | 189 | 193 | -2.03% | 34,000 | 26億6919万 | +5.46% |
| 01/19 | 183 | 197 | 183 | 197 | +5.91% | 84,800 | 27億2451万 | +8.24% |
| 01/16 | 190 | 190 | 185 | 186 | -1.06% | 14,200 | 25億7238万 | +2.2% |
| 01/15 | 184 | 188 | 183 | 188 | +1.08% | 14,700 | 26億4万 | +3.87% |
| 01/14 | 187 | 192 | 184 | 186 | -1.06% | 25,300 | 25億7238万 | +2.76% |
| 01/13 | 190 | 191 | 184 | 188 | +1.62% | 45,100 | 26億4万 | +3.87% |
| 01/09 | 183 | 189 | 182 | 185 | +0.54% | 44,500 | 25億5855万 | +2.21% |
| 01/08 | 183 | 184 | 182 | 184 | 0% | 13,800 | 25億4472万 | +1.66% |
| 01/07 | 180 | 184 | 180 | 184 | +2.79% | 35,800 | 25億4472万 | +1.66% |
| 01/06 | 179 | 180 | 179 | 179 | -0.56% | 17,700 | 24億7557万 | -1.1% |
| 01/05 | 180 | 180 | 178 | 180 | 0% | 9,600 | 24億8940万 | -1.1% |
| 2025 |
| 12/30 | 177 | 180 | 177 | 180 | +1.12% | 19,600 | 24億8940万 | -1.1% |
| 12/29 | 178 | 179 | 178 | 178 | 0% | 6,900 | 24億6174万 | -2.2% |
| 12/26 | 181 | 181 | 178 | 178 | -1.11% | 24,300 | 24億6174万 | -2.2% |
| 12/25 | 180 | 181 | 178 | 180 | 0% | 25,400 | 24億8940万 | -1.1% |
| 12/24 | 179 | 181 | 179 | 180 | -2.17% | 33,200 | 24億8940万 | -1.64% |
| 12/23 | 184 | 184 | 181 | 184 | +1.66% | 15,300 | 25億4472万 | +0.55% |
| 12/22 | 184 | 184 | 181 | 181 | -0.55% | 18,500 | 25億323万 | -1.09% |
| 12/19 | 184 | 186 | 179 | 182 | -2.67% | 25,300 | 25億1706万 | -1.09% |
| 12/18 | 178 | 187 | 177 | 187 | +4.47% | 22,700 | 25億8621万 | +1.63% |
| 12/17 | 179 | 183 | 179 | 179 | 0% | 19,000 | 24億7557万 | -2.72% |
| 12/16 | 178 | 183 | 176 | 179 | +0.56% | 45,100 | 24億7557万 | -3.24% |
| 12/15 | 177 | 179 | 176 | 178 | +0.56% | 15,400 | 24億6174万 | -4.3% |
| 12/12 | 177 | 179 | 176 | 177 | 0% | 16,100 | 24億4791万 | -4.84% |
| 12/11 | 178 | 178 | 175 | 177 | -0.56% | 53,300 | 24億4791万 | -5.35% |
| 12/10 | 179 | 179 | 177 | 178 | -1.66% | 44,000 | 24億6174万 | -5.32% |
| 12/09 | 183 | 184 | 181 | 181 | -1.09% | 16,800 | 25億323万 | -3.72% |
| 12/08 | 185 | 185 | 178 | 183 | -0.54% | 35,700 | 25億3089万 | -3.17% |
| 12/05 | 184 | 185 | 184 | 184 | -1.6% | 16,400 | 25億4472万 | -2.65% |
| 12/04 | 185 | 187 | 185 | 187 | 0% | 15,800 | 25億8621万 | -1.58% |
| 12/03 | 187 | 189 | 186 | 187 | +1.63% | 16,600 | 25億8621万 | -1.58% |
| 12/02 | 186 | 186 | 184 | 184 | -0.54% | 18,100 | 25億4472万 | -3.16% |
| 12/01 | 184 | 186 | 184 | 185 | +0.54% | 14,600 | 25億5855万 | -3.14% |
| 11/28 | 183 | 185 | 183 | 184 | -0.54% | 20,600 | 25億4472万 | -3.66% |
| 11/27 | 182 | 186 | 182 | 185 | +1.65% | 12,500 | 25億5855万 | -3.14% |
| 11/26 | 182 | 185 | 182 | 182 | -0.55% | 21,900 | 25億1706万 | -4.71% |
| 11/25 | 184 | 185 | 183 | 183 | -1.61% | 20,100 | 25億3089万 | -4.69% |
| 11/21 | 186 | 187 | 185 | 186 | 0% | 14,200 | 25億7238万 | -3.13% |
| 11/20 | 187 | 188 | 186 | 186 | -0.53% | 13,600 | 25億7238万 | -3.13% |
| 11/19 | 187 | 190 | 187 | 187 | 0% | 11,900 | 25億8621万 | -2.6% |
| 11/18 | 193 | 193 | 187 | 187 | -2.09% | 23,500 | 25億8621万 | -2.6% |
| 11/17 | 191 | 194 | 190 | 191 | +0.53% | 8,000 | 26億4153万 | -0.52% |
| 11/14 | 191 | 194 | 190 | 190 | -3.06% | 40,900 | 26億2770万 | -1.04% |
| 11/13 | （IR情報）15:40 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 | （IR情報）15:40 2026年3月期半期報告書の中間連結財務諸表に係る期中レビュー報告書の結論の不表明に関するお知らせ |
| 11/13 | 196 | 196 | 194 | 196 | 0% | 18,200 | 27億1068万 | +2.08% |
| 11/12 | 199 | 200 | 193 | 196 | -1.51% | 28,600 | 27億1068万 | +2.08% |
| 11/11 | 193 | 199 | 191 | 199 | +3.11% | 26,800 | 27億5217万 | +3.65% |
| 11/10 | 193 | 194 | 192 | 193 | +1.05% | 30,900 | 26億6919万 | +1.05% |
| 11/07 | 197 | 218 | 191 | 191 | -2.05% | 507,300 | 26億4153万 | 0% |
| 11/07 | （空売り報告）大和証券 58,700株（0.42%）-0.11%義務消失 |
| 11/06 | 194 | 195 | 193 | 195 | +0.52% | 14,000 | 26億9685万 | +2.09% |
| 11/05 | 194 | 194 | 191 | 194 | 0% | 27,000 | 26億8302万 | +1.57% |
| 11/04 | 193 | 195 | 192 | 194 | 0% | 15,600 | 26億8302万 | +1.57% |
| 10/31 | 191 | 194 | 191 | 194 | +2.11% | 8,500 | 26億8302万 | +1.57% |
| 10/30 | 193 | 195 | 188 | 190 | -1.55% | 23,400 | 26億2770万 | -0.52% |
| 10/29 | 196 | 196 | 192 | 193 | 0% | 14,800 | 26億6919万 | +0.52% |
| 10/28 | 195 | 196 | 190 | 193 | -0.52% | 15,200 | 26億6919万 | +0.52% |
| 10/28 | （空売り報告）大和証券 74,100株（0.53%）-0.1% |
| 10/27 | 195 | 196 | 193 | 194 | -0.51% | 12,000 | 26億8302万 | +0.52% |
| 10/24 | 195 | 197 | 192 | 195 | 0% | 19,200 | 26億9685万 | +1.04% |
| 10/23 | 194 | 197 | 193 | 195 | +1.04% | 19,500 | 26億9685万 | +1.04% |
| 10/22 | 191 | 195 | 189 | 193 | +1.58% | 98,100 | 26億6919万 | 0% |
| 10/21 | 189 | 190 | 187 | 190 | +1.06% | 34,400 | 26億2770万 | -2.06% |
| 10/20 | 186 | 189 | 185 | 188 | 0% | 27,600 | 26億4万 | -3.09% |
| 10/17 | 193 | 193 | 185 | 188 | -1.57% | 43,600 | 26億4万 | -3.59% |
| 10/17 | （空売り報告）大和証券 88,300株（0.63%）-0.1% |
| 10/16 | 187 | 192 | 187 | 191 | +1.6% | 25,400 | 26億4153万 | -2.05% |
| 10/15 | 187 | 190 | 186 | 188 | +0.53% | 11,100 | 26億4万 | -4.08% |
| 10/14 | 189 | 190 | 187 | 187 | -1.58% | 30,600 | 25億8621万 | -4.59% |
| 10/10 | 190 | 191 | 188 | 190 | -0.52% | 18,200 | 26億2770万 | -3.55% |
| 10/09 | 190 | 192 | 190 | 191 | 0% | 27,900 | 26億4153万 | -3.54% |
| 10/08 | 191 | 200 | 191 | 191 | +1.6% | 61,700 | 26億4153万 | -4.02% |
| 10/07 | 189 | 190 | 187 | 188 | -0.53% | 37,500 | 26億4万 | -6.47% |
| 10/02 | （空売り報告）大和証券 101,500株（0.73%）+0.12% |
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。
