| 2026 |
| 03/06 | 538 | 538 | 530 | 538 | +0.56% | 19,900 | 162億8306万 | -2.36% |
| 03/05 | 536 | 538 | 531 | 535 | +3.08% | 37,900 | 161億9226万 | -3.25% |
| 03/04 | 530 | 531 | 512 | 519 | -3.17% | 147,400 | 157億801万 | -6.32% |
| 03/03 | 547 | 548 | 531 | 536 | -1.83% | 77,100 | 162億2253万 | -3.77% |
| 03/02 | 548 | 560 | 543 | 546 | -3.7% | 112,000 | 165億2519万 | -2.33% |
| 02/27 | 551 | 567 | 549 | 567 | +3.47% | 79,500 | 171億6077万 | +1.07% |
| 02/26 | 545 | 550 | 545 | 548 | +0.92% | 112,700 | 165億8572万 | -2.49% |
| 02/25 | （IR情報）14:00 2026年3月期第3四半期決算説明会資料 |
| 02/25 | 545 | 545 | 540 | 543 | 0% | 25,800 | 164億3439万 | -3.72% |
| 02/24 | 538 | 543 | 530 | 543 | +2.07% | 68,200 | 164億3439万 | -4.06% |
| 02/20 | 536 | 536 | 531 | 532 | -0.75% | 28,600 | 161億147万 | -6.5% |
| 02/19 | 539 | 539 | 533 | 536 | -0.56% | 25,300 | 162億2253万 | -6.13% |
| 02/18 | 535 | 539 | 532 | 539 | +0.94% | 50,500 | 163億1333万 | -5.93% |
| 02/17 | 537 | 537 | 530 | 534 | 0% | 36,600 | 161億6200万 | -7.13% |
| 02/16 | 524 | 536 | 522 | 534 | +1.91% | 57,800 | 161億6200万 | -7.45% |
| 02/13 | 534 | 534 | 521 | 524 | -2.42% | 142,500 | 158億5934万 | -9.5% |
| 02/12 | 551 | 551 | 535 | 537 | -1.83% | 173,900 | 162億5280万 | -7.57% |
| 02/10 | 556 | 556 | 543 | 547 | -0.73% | 241,000 | 165億5545万 | -6.17% |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 596 | 600 | 520 | 551 | -6.93% | 333,700 | 166億7652万 | -5.65% |
| 02/06 | 592 | 593 | 588 | 592 | -0.17% | 21,800 | 179億1742万 | +1.2% |
| 02/05 | 590 | 597 | 590 | 593 | +0.51% | 39,900 | 179億4769万 | +1.54% |
| 02/04 | 580 | 592 | 578 | 590 | +1.55% | 46,700 | 178億5689万 | +1.2% |
| 02/03 | 576 | 581 | 574 | 581 | +1.93% | 33,900 | 175億8450万 | -0.17% |
| 02/02 | 578 | 582 | 570 | 570 | -1.38% | 33,500 | 172億5157万 | -1.89% |
| 01/30 | 572 | 578 | 569 | 578 | +1.05% | 20,600 | 174億9370万 | -0.52% |
| 01/29 | 569 | 574 | 561 | 572 | +0.35% | 34,500 | 173億1210万 | -1.55% |
| 01/28 | 575 | 575 | 569 | 570 | -1.21% | 41,300 | 172億5157万 | -1.72% |
| 01/27 | 585 | 585 | 576 | 577 | -1.87% | 43,600 | 174億6343万 | -0.52% |
| 01/26 | 587 | 590 | 583 | 588 | -0.34% | 36,400 | 177億9636万 | +1.38% |
| 01/23 | 592 | 594 | 589 | 590 | -0.51% | 29,100 | 178億5689万 | +1.9% |
| 01/22 | 586 | 594 | 586 | 593 | +1.19% | 42,900 | 179億4769万 | +2.42% |
| 01/21 | 588 | 590 | 581 | 586 | -0.68% | 38,800 | 177億3583万 | +1.38% |
| 01/20 | 600 | 600 | 590 | 590 | -1.83% | 44,200 | 178億5689万 | +2.25% |
| 01/19 | 616 | 617 | 598 | 601 | -2.59% | 41,800 | 181億8981万 | +4.34% |
| 01/16 | 594 | 620 | 594 | 617 | +4.4% | 153,400 | 186億7407万 | +7.49% |
| 01/15 | 587 | 592 | 586 | 591 | +0.68% | 42,800 | 178億8715万 | +3.32% |
| 01/14 | 582 | 589 | 582 | 587 | +1.03% | 73,700 | 177億6609万 | +2.62% |
| 01/13 | 583 | 584 | 575 | 581 | -0.34% | 51,000 | 175億8450万 | +1.75% |
| 01/09 | 581 | 583 | 578 | 583 | +0.34% | 40,300 | 176億4503万 | +2.1% |
| 01/08 | 578 | 582 | 576 | 581 | +0.69% | 40,600 | 175億8450万 | +1.75% |
| 01/07 | 582 | 585 | 576 | 577 | -0.86% | 58,000 | 174億6343万 | +1.05% |
| 01/06 | 580 | 583 | 579 | 582 | +0.52% | 36,600 | 176億1476万 | +1.75% |
| 01/05 | 577 | 580 | 570 | 579 | +0.7% | 67,600 | 175億2396万 | +1.22% |
| 2025 |
| 12/30 | 571 | 578 | 571 | 575 | +0.52% | 36,600 | 174億290万 | +0.52% |
| 12/29 | 566 | 573 | 560 | 572 | +1.6% | 54,500 | 173億1210万 | -0.17% |
| 12/26 | 565 | 568 | 561 | 563 | -0.53% | 51,200 | 170億3971万 | -1.75% |
| 12/25 | 563 | 570 | 562 | 566 | +0.53% | 55,200 | 171億3051万 | -1.39% |
| 12/24 | 562 | 567 | 560 | 563 | -0.53% | 49,700 | 170億3971万 | -1.92% |
| 12/23 | 563 | 567 | 561 | 566 | +0.35% | 33,500 | 171億3051万 | -1.39% |
| 12/22 | 566 | 569 | 561 | 564 | -0.18% | 31,000 | 170億6998万 | -1.74% |
| 12/19 | 567 | 568 | 564 | 565 | -0.35% | 33,100 | 171億24万 | -1.57% |
| 12/18 | 571 | 572 | 567 | 567 | -0.87% | 16,400 | 171億6077万 | -1.22% |
| 12/17 | 573 | 573 | 569 | 572 | -0.17% | 20,400 | 173億1210万 | -0.35% |
| 12/16 | 575 | 577 | 573 | 573 | -0.52% | 23,600 | 173億4237万 | 0% |
| 12/15 | 570 | 578 | 570 | 576 | +1.05% | 31,500 | 174億3317万 | +0.52% |
| 12/12 | 566 | 570 | 563 | 570 | +1.42% | 30,200 | 172億5157万 | -0.52% |
| 12/11 | 562 | 565 | 557 | 562 | -0.18% | 32,500 | 170億944万 | -1.92% |
| 12/10 | 564 | 567 | 559 | 563 | -0.18% | 49,500 | 170億3971万 | -1.75% |
| 12/09 | 568 | 569 | 562 | 564 | -1.05% | 63,100 | 170億6998万 | -1.74% |
| 12/08 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 12/08 | 575 | 578 | 570 | 570 | -0.35% | 47,800 | 172億5157万 | -0.7% |
| 12/05 | 575 | 581 | 570 | 572 | -0.52% | 52,300 | 173億1210万 | -0.35% |
| 12/04 | 580 | 587 | 575 | 575 | -1.2% | 33,900 | 174億290万 | +0.35% |
| 12/03 | 581 | 584 | 578 | 582 | -0.34% | 44,100 | 176億1476万 | +1.57% |
| 12/02 | 585 | 590 | 582 | 584 | 0% | 33,700 | 176億7529万 | +1.92% |
| 12/01 | 588 | 590 | 582 | 584 | -0.68% | 27,900 | 176億7529万 | +2.1% |
| 11/28 | 586 | 589 | 580 | 588 | 0% | 33,900 | 177億9636万 | +2.98% |
| 11/27 | 585 | 589 | 582 | 588 | +0.51% | 20,300 | 177億9636万 | +3.16% |
| 11/26 | 587 | 587 | 578 | 585 | -0.17% | 33,400 | 177億556万 | +2.81% |
| 11/25 | （IR情報）14:00 2026年3月期第2四半期決算説明会資料 |
| 11/25 | 586 | 590 | 581 | 586 | 0% | 65,200 | 177億3583万 | +3.17% |
| 11/21 | 566 | 587 | 566 | 586 | +3.17% | 148,600 | 177億3583万 | +3.53% |
| 11/20 | （IR情報）16:00 「大規模成長投資補助金」交付決定に関するお知らせ |
| 11/20 | 571 | 574 | 568 | 568 | +0.35% | 41,700 | 171億9104万 | +0.71% |
| 11/19 | 562 | 569 | 555 | 566 | +0.35% | 68,300 | 171億3051万 | +0.71% |
| 11/18 | 568 | 572 | 564 | 564 | -0.7% | 57,000 | 170億6998万 | +0.71% |
| 11/17 | 569 | 574 | 567 | 568 | -0.18% | 58,300 | 171億9104万 | +1.61% |
| 11/14 | 561 | 572 | 560 | 569 | +0.35% | 44,100 | 172億2130万 | +1.97% |
| 11/13 | 567 | 571 | 562 | 567 | +0.71% | 38,100 | 171億6077万 | +1.8% |
| 11/12 | 555 | 563 | 550 | 563 | +1.81% | 62,600 | 170億3971万 | +1.44% |
| 11/11 | 567 | 572 | 543 | 553 | -2.81% | 210,800 | 167億3705万 | -0.18% |
| 11/10 | （IR情報）14:00 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 | 590 | 596 | 562 | 569 | -2.23% | 164,200 | 172億2130万 | +2.89% |
| 11/07 | 576 | 591 | 576 | 582 | +1.04% | 109,500 | 176億1476万 | +5.63% |
| 11/06 | 566 | 577 | 566 | 576 | +2.13% | 51,900 | 174億3317万 | +4.92% |
| 11/05 | 569 | 569 | 550 | 564 | -1.05% | 92,100 | 170億6998万 | +3.11% |
| 11/04 | 566 | 570 | 563 | 570 | +0.35% | 32,200 | 172億5157万 | +4.4% |
| 10/31 | 569 | 575 | 566 | 568 | +0.18% | 38,300 | 171億9104万 | +4.22% |
| 10/30 | 563 | 567 | 561 | 567 | +0.53% | 31,600 | 171億6077万 | +4.23% |
| 10/29 | 576 | 576 | 562 | 564 | -2.08% | 62,700 | 170億6998万 | +3.68% |
| 10/28 | 575 | 592 | 572 | 576 | -0.52% | 102,100 | 174億3317万 | +6.08% |
| 10/27 | 560 | 580 | 560 | 579 | +3.95% | 161,500 | 175億2396万 | +6.83% |
| 10/24 | 565 | 565 | 554 | 557 | -1.07% | 50,900 | 168億5811万 | +2.96% |
| 10/23 | 562 | 565 | 557 | 563 | +0.18% | 78,000 | 170億3971万 | +4.07% |
| 10/22 | 551 | 563 | 550 | 562 | +2% | 74,800 | 170億944万 | +3.88% |
| 10/21 | 555 | 555 | 548 | 551 | 0% | 41,200 | 166億7652万 | +2.04% |
| 10/20 | 545 | 554 | 544 | 551 | +2.99% | 75,300 | 166億7652万 | +2.04% |
| 10/17 | 540 | 540 | 534 | 535 | -0.56% | 31,900 | 161億9226万 | -0.93% |
| 10/16 | 533 | 538 | 533 | 538 | +1.51% | 21,400 | 162億8306万 | -0.55% |
| 10/15 | 522 | 532 | 522 | 530 | +2.12% | 40,500 | 160億4093万 | -2.03% |
| 10/14 | 527 | 528 | 519 | 519 | -2.81% | 78,300 | 157億801万 | -4.24% |
| 10/10 | 532 | 536 | 531 | 534 | -0.56% | 29,800 | 161億6200万 | -1.84% |
| 10/09 | 542 | 542 | 533 | 537 | -0.19% | 30,900 | 162億5280万 | -1.47% |
| 10/08 | 535 | 552 | 535 | 538 | +0.56% | 115,900 | 162億8306万 | -1.28% |
| 10/07 | 533 | 536 | 525 | 535 | +0.75% | 53,300 | 161億9226万 | -2.01% |
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。
