| 2026 |
| 03/06 | 470 | 470 | 467 | 470 | -0.21% | 19,700 | 149億6480万 | -1.47% |
| 03/05 | 471 | 475 | 469 | 471 | +0.43% | 57,100 | 149億9664万 | -1.26% |
| 03/04 | 470 | 471 | 463 | 469 | -1.05% | 84,400 | 149億3296万 | -1.47% |
| 03/03 | 480 | 480 | 474 | 474 | -1.25% | 36,800 | 150億9216万 | -0.42% |
| 03/02 | 478 | 482 | 478 | 480 | +0.63% | 56,500 | 152億8320万 | +0.84% |
| 02/27 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 02/27 | 478 | 479 | 475 | 477 | 0% | 66,800 | 151億8768万 | +0.21% |
| 02/26 | 480 | 480 | 476 | 477 | -0.63% | 24,100 | 151億8768万 | +0.42% |
| 02/25 | 480 | 482 | 478 | 480 | +0.42% | 56,800 | 152億8320万 | +1.05% |
| 02/24 | 478 | 479 | 475 | 478 | +0.21% | 62,000 | 152億1952万 | +0.84% |
| 02/20 | 480 | 480 | 476 | 477 | -0.63% | 33,700 | 151億8768万 | +0.63% |
| 02/19 | 480 | 482 | 479 | 480 | +0.21% | 45,400 | 152億8320万 | +1.48% |
| 02/18 | 480 | 483 | 478 | 479 | -0.21% | 35,900 | 152億5136万 | +1.27% |
| 02/17 | 476 | 481 | 476 | 480 | +0.21% | 42,000 | 152億8320万 | +1.69% |
| 02/16 | 480 | 480 | 477 | 479 | -0.21% | 32,400 | 152億5136万 | +1.7% |
| 02/13 | 482 | 483 | 478 | 480 | 0% | 48,600 | 152億8320万 | +2.13% |
| 02/12 | 481 | 488 | 480 | 480 | 0% | 101,200 | 152億8320万 | +2.13% |
| 02/10 | 484 | 484 | 478 | 480 | -0.83% | 60,600 | 152億8320万 | +2.56% |
| 02/09 | 479 | 486 | 479 | 484 | +2.11% | 122,100 | 154億1056万 | +3.64% |
| 02/06 | 478 | 479 | 474 | 474 | -0.84% | 37,600 | 150億9216万 | +1.72% |
| 02/05 | 486 | 486 | 477 | 478 | -1.65% | 69,500 | 152億1952万 | +3.02% |
| 02/04 | 473 | 489 | 472 | 486 | +3.18% | 136,700 | 154億7424万 | +4.97% |
| 02/03 | 474 | 474 | 468 | 471 | -0.42% | 56,800 | 149億9664万 | +2.17% |
| 02/02 | 473 | 475 | 471 | 473 | +0.85% | 34,500 | 150億6032万 | +2.83% |
| 01/30 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 01/30 | （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) |
| 01/30 | 469 | 472 | 467 | 469 | +0.43% | 27,500 | 149億3296万 | +2.18% |
| 01/29 | 470 | 470 | 465 | 467 | -0.64% | 18,400 | 148億6928万 | +2.19% |
| 01/28 | 467 | 470 | 461 | 470 | +1.29% | 40,700 | 149億6480万 | +3.07% |
| 01/27 | 467 | 471 | 464 | 464 | -0.64% | 41,500 | 147億7376万 | +1.98% |
| 01/26 | 469 | 470 | 466 | 467 | -0.64% | 23,900 | 148億6928万 | +2.86% |
| 01/23 | 468 | 471 | 468 | 470 | +0.21% | 27,500 | 149億6480万 | +3.75% |
| 01/22 | 466 | 470 | 464 | 469 | +0.86% | 37,800 | 149億3296万 | +3.76% |
| 01/21 | 468 | 468 | 463 | 465 | -0.64% | 28,700 | 148億560万 | +3.1% |
| 01/20 | 471 | 471 | 467 | 468 | -0.43% | 28,600 | 149億112万 | +4.23% |
| 01/19 | 471 | 472 | 470 | 470 | -0.21% | 39,200 | 149億6480万 | +4.91% |
| 01/16 | 463 | 471 | 463 | 471 | +1.73% | 76,600 | 149億9664万 | +5.37% |
| 01/15 | 461 | 464 | 460 | 463 | +0.43% | 51,200 | 147億4192万 | +3.81% |
| 01/14 | 460 | 461 | 456 | 461 | +0.22% | 51,300 | 146億7824万 | +3.6% |
| 01/13 | 460 | 461 | 457 | 460 | +0.22% | 51,200 | 146億4640万 | +3.6% |
| 01/09 | 459 | 459 | 456 | 459 | 0% | 28,200 | 146億1456万 | +3.61% |
| 01/08 | 460 | 461 | 458 | 459 | -0.22% | 32,700 | 146億1456万 | +3.61% |
| 01/07 | 452 | 460 | 451 | 460 | +1.77% | 88,800 | 146億4640万 | +4.07% |
| 01/06 | 450 | 452 | 449 | 452 | +1.12% | 40,600 | 143億9168万 | +2.49% |
| 01/05 | 447 | 449 | 447 | 447 | 0% | 34,600 | 142億3248万 | +1.36% |
| 2025 |
| 12/30 | 446 | 447 | 445 | 447 | +0.22% | 27,600 | 142億3248万 | +1.59% |
| 12/29 | 441 | 446 | 439 | 446 | +1.36% | 93,300 | 142億64万 | +1.36% |
| 12/26 | 441 | 441 | 440 | 440 | -0.23% | 30,200 | 140億960万 | 0% |
| 12/25 | 440 | 441 | 439 | 441 | +0.46% | 84,900 | 140億4144万 | +0.23% |
| 12/24 | 440 | 440 | 439 | 439 | 0% | 72,000 | 139億7776万 | -0.23% |
| 12/23 | 440 | 440 | 439 | 439 | 0% | 39,900 | 139億7776万 | -0.23% |
| 12/22 | 441 | 441 | 439 | 439 | -0.23% | 42,500 | 139億7776万 | -0.23% |
| 12/19 | 441 | 441 | 440 | 440 | 0% | 26,800 | 140億960万 | 0% |
| 12/18 | 439 | 440 | 439 | 440 | +0.23% | 51,300 | 140億960万 | 0% |
| 12/17 | 440 | 440 | 439 | 439 | -0.23% | 52,500 | 139億7776万 | -0.23% |
| 12/16 | 439 | 440 | 439 | 440 | +0.23% | 11,900 | 140億960万 | 0% |
| 12/15 | 439 | 440 | 439 | 439 | 0% | 36,900 | 139億7776万 | -0.23% |
| 12/12 | 440 | 440 | 439 | 439 | 0% | 27,400 | 139億7776万 | -0.23% |
| 12/11 | 440 | 441 | 439 | 439 | 0% | 28,900 | 139億7776万 | -0.23% |
| 12/10 | 440 | 440 | 437 | 439 | -0.23% | 81,800 | 139億7776万 | -0.23% |
| 12/09 | 440 | 441 | 439 | 440 | 0% | 29,800 | 140億960万 | -0.23% |
| 12/08 | 441 | 441 | 439 | 440 | 0% | 17,900 | 140億960万 | -0.23% |
| 12/05 | 441 | 441 | 439 | 440 | 0% | 17,700 | 140億960万 | -0.23% |
| 12/04 | 441 | 441 | 440 | 440 | -0.23% | 31,800 | 140億960万 | -0.23% |
| 12/03 | 441 | 441 | 440 | 441 | +0.23% | 15,900 | 140億4144万 | -0.23% |
| 12/02 | 441 | 442 | 440 | 440 | 0% | 28,000 | 140億960万 | -0.45% |
| 12/01 | 442 | 442 | 440 | 440 | -0.45% | 9,500 | 140億960万 | -0.68% |
| 11/28 | 441 | 443 | 440 | 442 | +0.45% | 43,500 | 140億7328万 | -0.23% |
| 11/27 | 441 | 441 | 440 | 440 | -0.23% | 21,100 | 140億960万 | -0.68% |
| 11/26 | 441 | 442 | 439 | 441 | +0.46% | 27,300 | 140億4144万 | -0.68% |
| 11/25 | 439 | 441 | 438 | 439 | +0.23% | 23,700 | 139億7776万 | -1.13% |
| 11/21 | 438 | 439 | 438 | 438 | -0.45% | 30,900 | 139億4592万 | -1.57% |
| 11/20 | 439 | 441 | 439 | 440 | 0% | 32,600 | 140億960万 | -1.12% |
| 11/19 | 440 | 441 | 439 | 440 | +0.23% | 15,300 | 140億960万 | -1.35% |
| 11/18 | 441 | 442 | 439 | 439 | -0.68% | 35,100 | 139億7776万 | -1.57% |
| 11/17 | 442 | 443 | 440 | 442 | -0.23% | 20,800 | 140億7328万 | -0.9% |
| 11/14 | 442 | 443 | 440 | 443 | +0.23% | 34,600 | 141億512万 | -0.89% |
| 11/13 | 442 | 443 | 441 | 442 | 0% | 16,900 | 140億7328万 | -1.12% |
| 11/12 | 440 | 442 | 440 | 442 | +0.45% | 18,300 | 140億7328万 | -1.12% |
| 11/11 | 440 | 442 | 439 | 440 | -0.45% | 48,200 | 140億960万 | -1.79% |
| 11/10 | 443 | 443 | 440 | 442 | +0.45% | 16,200 | 140億7328万 | -1.34% |
| 11/07 | 440 | 442 | 440 | 440 | 0% | 24,800 | 140億960万 | -1.79% |
| 11/06 | 440 | 442 | 440 | 440 | 0% | 18,800 | 140億960万 | -1.79% |
| 11/05 | 444 | 444 | 438 | 440 | -0.45% | 89,900 | 140億960万 | -2% |
| 11/04 | 448 | 448 | 442 | 442 | -0.9% | 59,500 | 140億7328万 | -1.78% |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(中間期)個別業績予想との差異に関するお知らせ |
| 10/31 | （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) |
| 10/31 | 449 | 449 | 446 | 446 | -0.67% | 32,600 | 142億64万 | -1.11% |
| 10/30 | 448 | 449 | 447 | 449 | +0.22% | 11,100 | 142億9616万 | -0.44% |
| 10/29 | 450 | 450 | 446 | 448 | -0.44% | 39,600 | 142億6432万 | -0.88% |
| 10/28 | 451 | 451 | 449 | 450 | -0.22% | 17,700 | 143億2800万 | -0.66% |
| 10/27 | 450 | 451 | 449 | 451 | +0.45% | 19,600 | 143億5984万 | -0.44% |
| 10/24 | 453 | 453 | 449 | 449 | -0.66% | 24,200 | 142億9616万 | -1.1% |
| 10/23 | 452 | 453 | 451 | 452 | 0% | 13,000 | 143億9168万 | -0.44% |
| 10/22 | 451 | 452 | 449 | 452 | +0.22% | 9,900 | 143億9168万 | -0.66% |
| 10/21 | 450 | 453 | 450 | 451 | 0% | 26,300 | 143億5984万 | -0.88% |
| 10/20 | 451 | 451 | 449 | 451 | +0.22% | 41,100 | 143億5984万 | -1.1% |
| 10/17 | 448 | 450 | 448 | 450 | +0.22% | 15,800 | 143億2800万 | -1.32% |
| 10/16 | 450 | 451 | 447 | 449 | -0.22% | 21,300 | 142億9616万 | -1.75% |
| 10/15 | 449 | 450 | 448 | 450 | +0.22% | 12,000 | 143億2800万 | -1.53% |
| 10/14 | 448 | 449 | 446 | 449 | -0.22% | 23,100 | 142億9616万 | -1.97% |
| 10/10 | 449 | 452 | 448 | 450 | +0.45% | 19,300 | 143億2800万 | -1.75% |
| 10/09 | 451 | 453 | 448 | 448 | -0.67% | 12,500 | 142億6432万 | -2.4% |
| 10/08 | 450 | 451 | 449 | 451 | +0.22% | 11,400 | 143億5984万 | -1.96% |
| 10/07 | 450 | 451 | 446 | 450 | 0% | 23,300 | 143億2800万 | -2.17% |
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。
