| 2026 |
| 03/06 | 90 | 102 | 87 | 90 | +5.88% | 7,832,100 | 31億6166万 | +2.27% |
| 03/05 | 85 | 88 | 84 | 85 | +3.66% | 1,153,400 | 29億8601万 | -3.41% |
| 03/04 | 85 | 109 | 80 | 82 | -11.83% | 8,859,100 | 28億8062万 | -6.82% |
| 03/03 | 87 | 100 | 85 | 93 | +8.14% | 1,421,200 | 32億6704万 | +5.68% |
| 03/02 | 88 | 89 | 86 | 86 | -4.44% | 106,200 | 30億2114万 | -2.27% |
| 02/27 | 87 | 90 | 87 | 90 | +3.45% | 61,300 | 31億6166万 | +2.27% |
| 02/26 | 89 | 89 | 87 | 87 | -2.25% | 57,500 | 30億5627万 | -1.14% |
| 02/25 | 85 | 91 | 85 | 89 | +4.71% | 262,400 | 31億2653万 | 0% |
| 02/24 | 86 | 87 | 85 | 85 | 0% | 112,500 | 29億8601万 | -4.49% |
| 02/20 | 87 | 87 | 85 | 85 | -1.16% | 97,600 | 29億8601万 | -4.49% |
| 02/19 | 84 | 90 | 84 | 86 | +2.38% | 437,400 | 30億2114万 | -3.37% |
| 02/18 | 84 | 85 | 84 | 84 | 0% | 239,100 | 29億5088万 | -6.67% |
| 02/17 | 85 | 86 | 84 | 84 | -2.33% | 170,400 | 29億5088万 | -6.67% |
| 02/16 | 88 | 88 | 85 | 86 | -7.53% | 475,200 | 30億2114万 | -4.44% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 94 | 94 | 92 | 93 | -1.06% | 191,800 | 32億6704万 | +3.33% |
| 02/12 | 91 | 94 | 90 | 94 | +5.62% | 493,000 | 33億217万 | +4.44% |
| 02/10 | 90 | 91 | 89 | 89 | 0% | 94,500 | 31億2653万 | -1.11% |
| 02/09 | 90 | 91 | 89 | 89 | 0% | 230,400 | 31億2653万 | -1.11% |
| 02/06 | 90 | 90 | 89 | 89 | 0% | 98,600 | 31億2653万 | 0% |
| 02/05 | 89 | 90 | 89 | 89 | 0% | 37,200 | 31億2653万 | 0% |
| 02/04 | 90 | 90 | 89 | 89 | 0% | 43,000 | 31億2653万 | 0% |
| 02/03 | 90 | 90 | 89 | 89 | 0% | 65,100 | 31億2653万 | 0% |
| 02/02 | 89 | 90 | 88 | 89 | 0% | 89,900 | 31億2653万 | 0% |
| 01/30 | 88 | 89 | 88 | 89 | +1.14% | 104,700 | 31億2653万 | 0% |
| 01/29 | 89 | 89 | 88 | 88 | -1.12% | 21,600 | 30億9140万 | 0% |
| 01/28 | 90 | 90 | 88 | 89 | -1.11% | 118,500 | 31億2653万 | +1.14% |
| 01/27 | 91 | 91 | 89 | 90 | 0% | 102,600 | 31億6166万 | +2.27% |
| 01/26 | 89 | 91 | 88 | 90 | +1.12% | 102,900 | 31億6166万 | +2.27% |
| 01/23 | 90 | 90 | 89 | 89 | -1.11% | 76,700 | 31億2653万 | +1.14% |
| 01/22 | 91 | 91 | 89 | 90 | -1.1% | 71,200 | 31億6166万 | +3.45% |
| 01/21 | 92 | 92 | 88 | 91 | 0% | 317,400 | 31億9679万 | +4.6% |
| 01/20 | 92 | 93 | 91 | 91 | 0% | 137,700 | 31億9679万 | +4.6% |
| 01/19 | 91 | 92 | 90 | 91 | 0% | 103,300 | 31億9679万 | +4.6% |
| 01/16 | 93 | 93 | 91 | 91 | -2.15% | 109,300 | 31億9679万 | +4.6% |
| 01/15 | 94 | 94 | 92 | 93 | 0% | 239,800 | 32億6704万 | +6.9% |
| 01/14 | 89 | 94 | 89 | 93 | +4.49% | 278,300 | 32億6704万 | +6.9% |
| 01/13 | 91 | 91 | 89 | 89 | -1.11% | 109,700 | 31億2653万 | +3.49% |
| 01/09 | 92 | 92 | 90 | 90 | -2.17% | 144,400 | 31億6166万 | +4.65% |
| 01/08 | 88 | 92 | 88 | 92 | +4.55% | 236,600 | 32億3192万 | +6.98% |
| 01/07 | 86 | 89 | 86 | 88 | +1.15% | 116,000 | 30億9140万 | +2.33% |
| 01/06 | 86 | 87 | 86 | 87 | +1.16% | 96,800 | 30億5627万 | +1.16% |
| 01/05 | 85 | 87 | 85 | 86 | +1.18% | 94,300 | 30億2114万 | 0% |
| 2025 |
| 12/30 | 85 | 85 | 84 | 85 | 0% | 43,100 | 29億8601万 | -2.3% |
| 12/29 | 86 | 87 | 84 | 85 | 0% | 143,700 | 29億8601万 | -2.3% |
| 12/26 | 84 | 86 | 84 | 85 | 0% | 206,100 | 29億8601万 | -2.3% |
| 12/25 | 86 | 86 | 84 | 85 | +1.19% | 109,900 | 29億8601万 | -2.3% |
| 12/24 | 87 | 88 | 84 | 84 | -2.33% | 193,400 | 29億5088万 | -3.45% |
| 12/23 | 83 | 86 | 83 | 86 | +3.61% | 615,900 | 30億2114万 | -2.27% |
| 12/22 | 84 | 85 | 83 | 83 | -1.19% | 177,400 | 29億1575万 | -5.68% |
| 12/19 | 85 | 85 | 83 | 84 | 0% | 78,700 | 29億5088万 | -4.55% |
| 12/18 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 12/18 | 85 | 85 | 83 | 84 | 0% | 130,200 | 29億5088万 | -5.62% |
| 12/17 | 84 | 85 | 83 | 84 | -1.18% | 85,900 | 29億5088万 | -5.62% |
| 12/16 | 86 | 86 | 83 | 85 | 0% | 322,400 | 29億8601万 | -4.49% |
| 12/15 | 86 | 87 | 84 | 85 | -2.3% | 293,900 | 29億8601万 | -5.56% |
| 12/12 | 87 | 88 | 86 | 87 | 0% | 105,000 | 30億5627万 | -3.33% |
| 12/11 | 87 | 87 | 86 | 87 | 0% | 21,900 | 30億5627万 | -3.33% |
| 12/10 | 87 | 87 | 86 | 87 | 0% | 160,600 | 30億5627万 | -3.33% |
| 12/09 | 87 | 88 | 86 | 87 | -1.14% | 122,000 | 30億5627万 | -4.4% |
| 12/08 | 88 | 89 | 87 | 88 | 0% | 58,400 | 30億9140万 | -3.3% |
| 12/05 | 89 | 89 | 86 | 88 | 0% | 145,600 | 30億9140万 | -3.3% |
| 12/04 | 88 | 89 | 88 | 88 | 0% | 90,300 | 30億9140万 | -3.3% |
| 12/03 | 89 | 90 | 87 | 88 | -1.12% | 236,800 | 30億9140万 | -3.3% |
| 12/02 | 90 | 90 | 89 | 89 | 0% | 55,000 | 31億2653万 | -3.26% |
| 12/01 | 92 | 92 | 89 | 89 | -2.2% | 92,700 | 31億2653万 | -3.26% |
| 11/28 | 91 | 92 | 90 | 91 | 0% | 129,500 | 31億9679万 | -1.09% |
| 11/27 | 90 | 92 | 90 | 91 | +1.11% | 71,300 | 31億9679万 | -1.09% |
| 11/26 | 89 | 92 | 89 | 90 | +1.12% | 282,400 | 31億6166万 | -2.17% |
| 11/25 | 89 | 89 | 87 | 89 | +1.14% | 109,900 | 31億2653万 | -4.3% |
| 11/21 | 89 | 89 | 87 | 88 | -2.22% | 190,600 | 30億9140万 | -5.38% |
| 11/20 | 90 | 91 | 89 | 90 | 0% | 117,700 | 31億6166万 | -3.23% |
| 11/19 | 90 | 90 | 88 | 90 | 0% | 142,000 | 31億6166万 | -3.23% |
| 11/18 | 91 | 92 | 88 | 90 | -2.17% | 364,400 | 31億6166万 | -3.23% |
| 11/17 | 95 | 95 | 91 | 92 | -3.16% | 203,500 | 32億3192万 | -1.08% |
| 11/14 | （IR情報）15:30 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 | 94 | 96 | 93 | 95 | 0% | 204,400 | 33億3730万 | +1.06% |
| 11/13 | 95 | 96 | 94 | 95 | +1.06% | 91,900 | 33億3730万 | +1.06% |
| 11/12 | 92 | 95 | 92 | 94 | +1.08% | 63,100 | 33億217万 | 0% |
| 11/11 | 93 | 93 | 92 | 93 | 0% | 41,800 | 32億6704万 | -1.06% |
| 11/10 | 91 | 93 | 91 | 93 | +2.2% | 85,100 | 32億6704万 | -1.06% |
| 11/07 | 91 | 92 | 91 | 91 | -1.09% | 26,800 | 31億9679万 | -3.19% |
| 11/06 | 92 | 93 | 91 | 92 | 0% | 61,300 | 32億3192万 | -2.13% |
| 11/05 | 92 | 92 | 91 | 92 | 0% | 85,400 | 32億3192万 | -2.13% |
| 11/04 | 92 | 93 | 92 | 92 | 0% | 51,400 | 32億3192万 | -3.16% |
| 10/31 | 92 | 93 | 92 | 92 | 0% | 30,400 | 32億3192万 | -3.16% |
| 10/30 | 92 | 93 | 92 | 92 | 0% | 47,000 | 32億3192万 | -3.16% |
| 10/29 | 93 | 94 | 92 | 92 | -2.13% | 123,400 | 32億3192万 | -3.16% |
| 10/28 | 94 | 95 | 93 | 94 | 0% | 45,700 | 33億217万 | -2.08% |
| 10/27 | 95 | 96 | 94 | 94 | 0% | 53,500 | 33億217万 | -2.08% |
| 10/24 | 95 | 96 | 94 | 94 | -1.05% | 26,700 | 33億217万 | -2.08% |
| 10/23 | 95 | 96 | 93 | 95 | -1.04% | 188,200 | 33億3730万 | -1.04% |
| 10/22 | 95 | 96 | 93 | 96 | +2.13% | 93,500 | 33億7243万 | 0% |
| 10/21 | 94 | 95 | 93 | 94 | 0% | 66,100 | 33億217万 | -2.08% |
| 10/20 | 93 | 95 | 92 | 94 | +2.17% | 147,800 | 33億217万 | -3.09% |
| 10/17 | 93 | 93 | 91 | 92 | -2.13% | 151,400 | 32億3192万 | -5.15% |
| 10/16 | 95 | 95 | 92 | 94 | 0% | 132,400 | 33億217万 | -3.09% |
| 10/15 | 92 | 94 | 92 | 94 | +2.17% | 96,000 | 33億217万 | -4.08% |
| 10/14 | 95 | 95 | 90 | 92 | -3.16% | 522,200 | 32億3192万 | -6.12% |
| 10/10 | 97 | 98 | 95 | 95 | -3.06% | 176,900 | 33億3730万 | -3.06% |
| 10/09 | 99 | 99 | 97 | 98 | 0% | 165,100 | 34億4269万 | -1.01% |
| 10/08 | 98 | 99 | 98 | 98 | +1.03% | 174,200 | 34億4269万 | -1.01% |
| 10/07 | 97 | 98 | 96 | 97 | -1.02% | 110,200 | 34億756万 | -2.02% |
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。
