| 2026 |
| 03/09 | 817 | 820 | 807 | 816 | -0.97% | 69,600 | 204億4896万 | -2.74% |
| 03/06 | 825 | 828 | 819 | 824 | -0.24% | 38,700 | 206億4944万 | -1.79% |
| 03/05 | 831 | 837 | 823 | 826 | +1.23% | 38,800 | 206億9956万 | -1.43% |
| 03/04 | 818 | 827 | 807 | 816 | -1.69% | 88,700 | 204億4896万 | -2.63% |
| 03/03 | 845 | 847 | 829 | 830 | -1.78% | 49,800 | 207億9980万 | -0.95% |
| 03/02 | 855 | 855 | 842 | 845 | -1.74% | 70,600 | 211億7570万 | +0.72% |
| 02/27 | 858 | 863 | 854 | 860 | +0.82% | 62,000 | 215億5160万 | +2.63% |
| 02/26 | 865 | 865 | 851 | 853 | -0.81% | 32,100 | 213億7618万 | +1.91% |
| 02/25 | 868 | 870 | 854 | 860 | -0.23% | 60,400 | 215億5160万 | +2.87% |
| 02/24 | 854 | 866 | 845 | 862 | +2.01% | 66,600 | 216億172万 | +3.23% |
| 02/20 | 845 | 852 | 842 | 845 | -1.05% | 65,700 | 211億7570万 | +1.32% |
| 02/19 | 848 | 857 | 845 | 854 | +0.71% | 86,800 | 214億124万 | +2.4% |
| 02/18 | 860 | 863 | 848 | 848 | -1.62% | 56,500 | 212億5088万 | +1.68% |
| 02/17 | 855 | 866 | 851 | 862 | +0.35% | 51,900 | 216億172万 | +3.48% |
| 02/16 | 859 | 861 | 847 | 859 | +0.59% | 54,200 | 215億2654万 | +3.25% |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 865 | 868 | 849 | 854 | +0.47% | 49,000 | 214億124万 | +2.77% |
| 02/12 | 855 | 864 | 850 | 850 | +1.19% | 91,300 | 213億100万 | +2.29% |
| 02/10 | 845 | 845 | 837 | 840 | -0.59% | 46,300 | 210億5040万 | +1.08% |
| 02/09 | 842 | 845 | 833 | 845 | +2.18% | 70,800 | 211億7570万 | +1.68% |
| 02/06 | 825 | 827 | 822 | 827 | +0.24% | 21,600 | 207億2462万 | -0.48% |
| 02/05 | 822 | 829 | 817 | 825 | +0.36% | 40,600 | 206億7450万 | -0.72% |
| 02/04 | 811 | 826 | 809 | 822 | +1.36% | 37,600 | 205億9932万 | -1.2% |
| 02/03 | 814 | 814 | 807 | 811 | -0.73% | 47,300 | 203億2366万 | -2.52% |
| 02/02 | 821 | 825 | 812 | 817 | -0.49% | 42,100 | 204億7402万 | -1.92% |
| 01/30 | 815 | 823 | 814 | 821 | +1.23% | 45,000 | 205億7426万 | -1.44% |
| 01/29 | 814 | 814 | 804 | 811 | -0.49% | 46,300 | 203億2366万 | -2.76% |
| 01/28 | 820 | 820 | 811 | 815 | -0.49% | 35,200 | 204億2390万 | -2.4% |
| 01/27 | 819 | 825 | 813 | 819 | -0.36% | 55,000 | 205億2414万 | -1.92% |
| 01/26 | 832 | 832 | 818 | 822 | -1.79% | 56,200 | 205億9932万 | -1.56% |
| 01/23 | 836 | 840 | 833 | 837 | +0.24% | 33,800 | 209億7522万 | +0.24% |
| 01/22 | 828 | 836 | 826 | 835 | +0.97% | 27,600 | 209億2510万 | +0.12% |
| 01/21 | 828 | 828 | 821 | 827 | -0.36% | 26,100 | 207億2462万 | -0.72% |
| 01/20 | 839 | 839 | 824 | 830 | -1.07% | 58,000 | 207億9980万 | -0.36% |
| 01/19 | 841 | 842 | 836 | 839 | -0.12% | 21,600 | 210億2534万 | +0.72% |
| 01/16 | 840 | 841 | 836 | 840 | 0% | 30,800 | 210億5040万 | +0.96% |
| 01/15 | 841 | 843 | 837 | 840 | -0.59% | 23,000 | 210億5040万 | +1.08% |
| 01/14 | 837 | 845 | 837 | 845 | +1.08% | 42,200 | 211億7570万 | +1.81% |
| 01/13 | 851 | 851 | 833 | 836 | 0% | 32,600 | 209億5016万 | +0.97% |
| 01/09 | 840 | 843 | 835 | 836 | -0.59% | 26,500 | 209億5016万 | +0.97% |
| 01/08 | 844 | 849 | 837 | 841 | -0.12% | 23,900 | 210億7546万 | +1.69% |
| 01/07 | 853 | 855 | 842 | 842 | -0.94% | 25,600 | 211億52万 | +1.81% |
| 01/06 | 849 | 852 | 843 | 850 | +0.59% | 31,400 | 213億100万 | +2.78% |
| 01/05 | 831 | 845 | 831 | 845 | +1.56% | 38,200 | 211億7570万 | +2.18% |
| 2025 |
| 12/30 | 841 | 841 | 832 | 832 | -0.48% | 15,900 | 208億4992万 | +0.6% |
| 12/29 | 840 | 843 | 833 | 836 | -0.48% | 21,800 | 209億5016万 | +0.97% |
| 12/26 | 839 | 841 | 836 | 840 | +0.36% | 19,500 | 210億5040万 | +1.45% |
| 12/25 | 836 | 842 | 833 | 837 | +0.36% | 24,900 | 209億7522万 | +1.09% |
| 12/24 | 832 | 841 | 828 | 834 | +0.85% | 36,300 | 209億4万 | +0.72% |
| 12/23 | 830 | 835 | 827 | 827 | -0.96% | 32,600 | 207億2462万 | -0.12% |
| 12/22 | 831 | 837 | 827 | 835 | +0.48% | 27,000 | 209億2510万 | +0.72% |
| 12/19 | 826 | 832 | 824 | 831 | +0.73% | 30,500 | 208億2486万 | +0.24% |
| 12/18 | 819 | 825 | 815 | 825 | +0.86% | 24,200 | 206億7450万 | -0.48% |
| 12/17 | 819 | 820 | 815 | 818 | +0.37% | 13,100 | 204億9908万 | -1.33% |
| 12/16 | 815 | 821 | 814 | 815 | -0.37% | 24,200 | 204億2390万 | -1.69% |
| 12/15 | 815 | 822 | 813 | 818 | +0.25% | 22,200 | 204億9908万 | -1.33% |
| 12/12 | 818 | 823 | 816 | 816 | +0.12% | 19,200 | 204億4896万 | -1.45% |
| 12/11 | 827 | 827 | 815 | 815 | -0.61% | 21,300 | 204億2390万 | -1.45% |
| 12/10 | 828 | 828 | 816 | 820 | -0.61% | 40,500 | 205億4920万 | -0.85% |
| 12/09 | 819 | 825 | 813 | 825 | +0.86% | 26,800 | 206億7450万 | -0.12% |
| 12/08 | 811 | 820 | 807 | 818 | +1.61% | 32,100 | 204億9908万 | -0.97% |
| 12/05 | 814 | 814 | 805 | 805 | -1.11% | 35,100 | 201億7330万 | -2.42% |
| 12/04 | 814 | 817 | 809 | 814 | -0.12% | 25,900 | 203億9884万 | -1.33% |
| 12/03 | 826 | 826 | 815 | 815 | -1.33% | 23,400 | 204億2390万 | -1.09% |
| 12/02 | 825 | 833 | 822 | 826 | 0% | 19,700 | 206億9956万 | +0.12% |
| 12/01 | 845 | 845 | 826 | 826 | -2.36% | 24,700 | 206億9956万 | +0.12% |
| 11/28 | 855 | 855 | 843 | 846 | -0.82% | 30,000 | 212億76万 | +2.55% |
| 11/27 | 855 | 858 | 849 | 853 | +0.35% | 29,100 | 213億7618万 | +3.65% |
| 11/26 | 853 | 858 | 848 | 850 | +0.71% | 27,000 | 213億100万 | +3.41% |
| 11/25 | 847 | 850 | 840 | 844 | -0.94% | 25,300 | 211億5064万 | +2.68% |
| 11/21 | 829 | 852 | 827 | 852 | +2.77% | 32,400 | 213億5112万 | +3.65% |
| 11/20 | 840 | 840 | 829 | 829 | -0.48% | 17,600 | 207億7474万 | +0.97% |
| 11/19 | 846 | 849 | 829 | 833 | -0.83% | 29,500 | 208億7498万 | +1.46% |
| 11/18 | 855 | 868 | 840 | 840 | -1.75% | 54,500 | 210億5040万 | +2.44% |
| 11/17 | 840 | 858 | 837 | 855 | +1.91% | 53,500 | 214億2630万 | +4.27% |
| 11/14 | （IR情報）15:00 剰余金の配当(中間)に関するお知らせ |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 823 | 842 | 815 | 839 | +1.21% | 41,300 | 210億2534万 | +2.57% |
| 11/13 | 824 | 829 | 824 | 829 | +1.1% | 20,000 | 207億7474万 | +1.34% |
| 11/12 | 816 | 820 | 811 | 820 | +0.86% | 20,300 | 205億4920万 | +0.37% |
| 11/11 | 814 | 814 | 806 | 813 | +0.12% | 19,900 | 203億7378万 | -0.49% |
| 11/10 | 814 | 814 | 806 | 812 | +0.74% | 31,800 | 203億4872万 | -0.49% |
| 11/07 | 803 | 806 | 797 | 806 | +0.88% | 14,800 | 201億9836万 | -1.23% |
| 11/06 | 800 | 806 | 799 | 799 | -0.25% | 14,000 | 200億2294万 | -2.08% |
| 11/05 | 805 | 805 | 796 | 801 | -0.62% | 35,800 | 200億7306万 | -1.84% |
| 11/04 | 810 | 810 | 802 | 806 | -0.37% | 20,800 | 201億9836万 | -1.35% |
| 10/31 | 814 | 814 | 802 | 809 | +0.25% | 29,000 | 202億7354万 | -0.98% |
| 10/30 | 803 | 808 | 801 | 807 | +1.13% | 159,800 | 202億2342万 | -1.34% |
| 10/29 | 805 | 808 | 796 | 798 | -0.75% | 58,400 | 199億9788万 | -2.56% |
| 10/28 | 821 | 822 | 804 | 804 | -2.43% | 38,700 | 201億4824万 | -1.83% |
| 10/27 | 834 | 838 | 820 | 824 | +0.12% | 32,200 | 206億4944万 | +0.61% |
| 10/24 | 833 | 840 | 823 | 823 | -1.2% | 25,100 | 206億2438万 | +0.49% |
| 10/23 | 814 | 837 | 814 | 833 | +3.74% | 61,500 | 208億7498万 | +1.83% |
| 10/22 | 839 | 841 | 803 | 803 | -3.49% | 102,900 | 201億2318万 | -1.71% |
| 10/21 | 839 | 839 | 829 | 832 | -0.6% | 27,000 | 208億4992万 | +1.71% |
| 10/20 | 845 | 847 | 835 | 837 | -0.36% | 33,100 | 209億7522万 | +2.45% |
| 10/17 | 836 | 842 | 834 | 840 | +1.08% | 25,600 | 210億5040万 | +2.94% |
| 10/16 | 832 | 837 | 831 | 831 | 0% | 19,700 | 208億2486万 | +1.96% |
| 10/15 | 821 | 831 | 819 | 831 | +1.47% | 44,100 | 208億2486万 | +2.09% |
| 10/14 | 818 | 819 | 808 | 819 | -0.36% | 34,500 | 205億2414万 | +0.74% |
| 10/10 | 821 | 823 | 814 | 822 | 0% | 31,900 | 205億9932万 | +1.11% |
| 10/09 | 828 | 828 | 817 | 822 | +0.37% | 33,700 | 205億9932万 | +1.23% |
| 10/08 | 816 | 824 | 813 | 819 | +0.86% | 38,500 | 205億2414万 | +0.86% |
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。
