| 2026 |
| 04/24 | 319 | 325 | 319 | 322 | -0.62% | 5,800 | 14億6072万 | -2.42% |
| 04/23 | 318 | 324 | 316 | 324 | +0.93% | 7,000 | 14億6979万 | -2.11% |
| 04/22 | 326 | 326 | 319 | 321 | -1.23% | 4,900 | 14億5618万 | -3.02% |
| 04/21 | 327 | 327 | 325 | 325 | -0.61% | 4,900 | 14億7433万 | -2.11% |
| 04/20 | 328 | 329 | 326 | 327 | -0.61% | 3,500 | 14億8340万 | -1.51% |
| 04/17 | 330 | 330 | 326 | 329 | 0% | 1,300 | 14億9247万 | -0.9% |
| 04/16 | 330 | 333 | 329 | 329 | -0.3% | 6,300 | 14億9247万 | -1.2% |
| 04/15 | 328 | 330 | 326 | 330 | +1.23% | 5,000 | 14億9701万 | -0.9% |
| 04/14 | 330 | 330 | 326 | 326 | -0.61% | 3,100 | 14億7886万 | -1.81% |
| 04/13 | 327 | 329 | 327 | 328 | +0.31% | 900 | 14億8793万 | -1.2% |
| 04/10 | 328 | 329 | 326 | 327 | 0% | 1,400 | 14億8340万 | -1.8% |
| 04/09 | 330 | 330 | 326 | 327 | -0.3% | 1,200 | 14億8340万 | -1.8% |
| 04/08 | 325 | 328 | 322 | 328 | +1.23% | 3,800 | 14億8793万 | -1.5% |
| 04/07 | 329 | 333 | 324 | 324 | -1.52% | 10,200 | 14億6979万 | -2.99% |
| 04/06 | 332 | 333 | 329 | 329 | -0.9% | 5,000 | 14億9247万 | -1.5% |
| 04/03 | 336 | 336 | 328 | 332 | -0.6% | 7,000 | 15億608万 | -0.9% |
| 04/02 | 338 | 338 | 332 | 334 | -1.18% | 8,000 | 15億1515万 | -0.3% |
| 04/01 | 337 | 341 | 336 | 338 | +0.3% | 4,400 | 15億3330万 | +0.6% |
| 03/31 | 338 | 339 | 334 | 337 | -0.3% | 2,400 | 15億2876万 | +0.3% |
| 03/30 | 331 | 340 | 331 | 338 | -0.29% | 2,900 | 15億3330万 | +0.6% |
| 03/27 | 339 | 340 | 339 | 339 | +0.3% | 3,300 | 15億3783万 | +0.59% |
| 03/26 | 337 | 338 | 336 | 338 | +0.6% | 1,000 | 15億3330万 | +0.3% |
| 03/25 | 338 | 338 | 331 | 336 | 0% | 4,400 | 15億2423万 | -0.3% |
| 03/24 | 330 | 337 | 329 | 336 | +1.2% | 4,300 | 15億2423万 | -0.59% |
| 03/23 | 327 | 332 | 326 | 332 | -0.9% | 3,400 | 15億608万 | -2.06% |
| 03/19 | 332 | 335 | 330 | 335 | -0.3% | 5,100 | 15億1969万 | -1.47% |
| 03/18 | 333 | 338 | 331 | 336 | +1.51% | 1,700 | 15億2423万 | -1.47% |
| 03/17 | 330 | 338 | 330 | 331 | -2.07% | 10,200 | 15億154万 | -3.22% |
| 03/16 | 336 | 340 | 336 | 338 | +1.2% | 2,900 | 15億3330万 | -1.46% |
| 03/13 | 330 | 335 | 330 | 334 | +0.3% | 38,300 | 15億1515万 | -3.19% |
| 03/12 | 329 | 333 | 329 | 333 | +1.83% | 2,600 | 15億1062万 | -3.76% |
| 03/11 | 328 | 329 | 321 | 327 | +0.31% | 8,600 | 14億8340万 | -5.76% |
| 03/10 | 328 | 328 | 324 | 326 | +0.31% | 5,700 | 14億7886万 | -6.59% |
| 03/09 | 324 | 328 | 320 | 325 | -2.99% | 10,300 | 14億7433万 | -7.41% |
| 03/06 | 336 | 337 | 334 | 335 | +0.3% | 2,700 | 15億1969万 | -5.1% |
| 03/05 | 334 | 336 | 333 | 334 | 0% | 2,400 | 15億1515万 | -5.65% |
| 03/04 | 341 | 341 | 320 | 334 | -2.34% | 13,400 | 15億1515万 | -6.18% |
| 03/03 | 342 | 343 | 342 | 342 | +0.59% | 4,000 | 15億5144万 | -4.47% |
| 03/02 | 345 | 345 | 340 | 340 | -1.16% | 9,100 | 15億4237万 | -5.29% |
| 02/27 | 347 | 347 | 343 | 344 | +0.29% | 4,000 | 15億6052万 | -4.71% |
| 02/26 | 346 | 346 | 340 | 343 | 0% | 2,700 | 15億5598万 | -5.51% |
| 02/25 | 343 | 347 | 343 | 343 | -0.58% | 6,600 | 15億5598万 | -5.77% |
| 02/24 | 343 | 347 | 343 | 345 | +0.88% | 6,000 | 15億6505万 | -5.48% |
| 02/20 | 348 | 349 | 341 | 342 | -1.44% | 18,600 | 15億5144万 | -6.56% |
| 02/19 | 347 | 349 | 347 | 347 | 0% | 2,800 | 15億7413万 | -5.45% |
| 02/18 | 343 | 349 | 343 | 347 | +0.29% | 4,300 | 15億7413万 | -5.71% |
| 02/17 | 346 | 347 | 343 | 346 | 0% | 7,800 | 15億6959万 | -6.23% |
| 02/16 | 341 | 348 | 330 | 346 | -4.16% | 37,600 | 15億6959万 | -6.49% |
| 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 | 360 | 362 | 356 | 361 | +0.56% | 5,600 | 16億3764万 | -2.7% |
| 02/12 | 365 | 366 | 349 | 359 | -1.37% | 15,200 | 16億2856万 | -3.23% |
| 02/10 | 365 | 366 | 364 | 364 | 0% | 1,600 | 16億5124万 | -2.15% |
| 02/09 | 367 | 367 | 361 | 364 | -0.27% | 3,400 | 16億5124万 | -2.15% |
| 02/06 | 371 | 371 | 365 | 365 | -1.35% | 5,700 | 16億5578万 | -1.88% |
| 02/05 | 370 | 378 | 366 | 370 | +0.27% | 7,200 | 16億7846万 | -0.27% |
| 02/04 | 370 | 370 | 367 | 369 | 0% | 800 | 16億7393万 | -0.54% |
| 02/03 | 369 | 370 | 369 | 369 | +0.27% | 800 | 16億7393万 | -0.27% |
| 02/02 | 369 | 371 | 368 | 368 | -0.54% | 4,600 | 16億6939万 | -0.27% |
| 01/30 | 371 | 371 | 366 | 370 | 0% | 1,000 | 16億7846万 | +0.54% |
| 01/29 | 374 | 374 | 361 | 370 | -1.6% | 7,600 | 16億7846万 | +0.82% |
| 01/28 | 377 | 381 | 370 | 376 | +0.27% | 5,200 | 17億568万 | +2.73% |
| 01/27 | 375 | 380 | 373 | 375 | -1.32% | 6,700 | 17億115万 | +3.02% |
| 01/26 | 380 | 385 | 380 | 380 | 0% | 4,700 | 17億2383万 | +4.68% |
| 01/23 | 384 | 384 | 376 | 380 | -0.52% | 8,300 | 17億2383万 | +4.97% |
| 01/22 | 386 | 387 | 381 | 382 | -1.29% | 10,000 | 17億3290万 | +5.82% |
| 01/21 | 376 | 387 | 375 | 387 | +2.93% | 25,800 | 17億5558万 | +7.5% |
| 01/20 | 371 | 376 | 371 | 376 | +1.35% | 2,800 | 17億568万 | +4.74% |
| 01/19 | 370 | 374 | 367 | 371 | +0.27% | 4,400 | 16億8300万 | +3.63% |
| 01/16 | 371 | 373 | 366 | 370 | 0% | 2,900 | 16億7846万 | +3.35% |
| 01/15 | 366 | 375 | 365 | 370 | +1.09% | 10,600 | 16億7846万 | +3.64% |
| 01/14 | 372 | 372 | 362 | 366 | -1.61% | 8,700 | 16億6032万 | +2.52% |
| 01/13 | 375 | 376 | 371 | 372 | -0.8% | 3,500 | 16億8754万 | +3.91% |
| 01/09 | 370 | 376 | 367 | 375 | +1.63% | 8,900 | 17億115万 | +5.04% |
| 01/08 | 368 | 371 | 362 | 369 | +0.27% | 11,100 | 16億7393万 | +3.36% |
| 01/07 | 370 | 372 | 364 | 368 | -1.34% | 11,900 | 16億6939万 | +2.79% |
| 01/06 | 362 | 374 | 358 | 373 | +4.48% | 17,900 | 16億9207万 | +3.9% |
| 01/05 | （IR情報）16:00 2027年3月期(来期)における特別利益の計上見込みに関するお知らせ |
| 01/05 | 354 | 362 | 352 | 357 | -1.38% | 20,100 | 16億1949万 | -0.83% |
| 2025 |
| 12/30 | 355 | 363 | 355 | 362 | +1.12% | 8,900 | 16億4217万 | +0.28% |
| 12/29 | 357 | 362 | 356 | 358 | +2.29% | 35,800 | 16億2403万 | -1.1% |
| 12/26 | 348 | 354 | 348 | 350 | 0% | 8,800 | 15億8774万 | -3.58% |
| 12/25 | 346 | 356 | 341 | 350 | +0.57% | 35,900 | 15億8774万 | -4.11% |
| 12/24 | 351 | 351 | 344 | 348 | -0.85% | 31,400 | 15億7866万 | -5.18% |
| 12/23 | 345 | 352 | 342 | 351 | +1.74% | 51,700 | 15億9227万 | -4.62% |
| 12/22 | 336 | 346 | 335 | 345 | +2.68% | 19,600 | 15億6505万 | -7.01% |
| 12/19 | 336 | 338 | 329 | 336 | -0.3% | 23,400 | 15億2423万 | -9.92% |
| 12/18 | 336 | 337 | 332 | 337 | 0% | 12,700 | 15億2876万 | -10.37% |
| 12/17 | 354 | 354 | 337 | 337 | -4.26% | 28,500 | 15億2876万 | -11.08% |
| 12/16 | 356 | 356 | 349 | 352 | -0.56% | 14,800 | 15億9681万 | -7.85% |
| 12/15 | 354 | 356 | 352 | 354 | -1.12% | 14,400 | 16億588万 | -8.05% |
| 12/12 | 359 | 361 | 357 | 358 | 0% | 9,000 | 16億2403万 | -7.49% |
| 12/11 | 364 | 364 | 355 | 358 | -1.38% | 23,400 | 16億2403万 | -7.97% |
| 12/10 | 365 | 365 | 361 | 363 | -0.27% | 4,500 | 16億4671万 | -7.4% |
| 12/09 | 362 | 365 | 361 | 364 | 0% | 9,700 | 16億5124万 | -7.85% |
| 12/08 | 366 | 366 | 362 | 364 | -1.62% | 17,400 | 16億5124万 | -8.54% |
| 12/05 | 367 | 373 | 367 | 370 | +0.82% | 8,900 | 16億7846万 | -7.96% |
| 12/04 | 369 | 371 | 367 | 367 | -0.54% | 6,900 | 16億6485万 | -9.61% |
| 12/03 | 377 | 377 | 358 | 369 | -2.12% | 40,500 | 16億7393万 | -10.22% |
| 12/02 | 386 | 386 | 375 | 377 | -1.31% | 14,500 | 17億1022万 | -9.59% |
| 12/01 | 391 | 391 | 379 | 382 | -1.8% | 16,900 | 17億3290万 | -9.69% |
| 11/28 | 397 | 397 | 389 | 389 | -2.02% | 11,700 | 17億6465万 | -10.16% |
| 11/27 | 387 | 398 | 387 | 397 | +1.02% | 15,500 | 18億95万 | -10.99% |
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。
