| 2026 |
| 03/06 | 634 | 635 | 631 | 634 | +0.16% | 3,100 | 72億6514万 | +0.16% |
| 03/05 | 633 | 633 | 626 | 633 | +1.12% | 6,900 | 72億5368万 | +0.16% |
| 03/04 | 633 | 633 | 623 | 626 | -1.11% | 10,300 | 71億7347万 | -0.95% |
| 03/03 | 635 | 635 | 633 | 633 | -0.16% | 3,400 | 72億5368万 | +0.16% |
| 03/02 | 626 | 634 | 626 | 634 | +1.12% | 8,700 | 72億6514万 | +0.48% |
| 02/27 | 625 | 634 | 624 | 627 | +0.32% | 7,400 | 71億8493万 | -0.63% |
| 02/26 | 632 | 637 | 624 | 625 | -1.11% | 17,100 | 71億6201万 | -0.79% |
| 02/25 | 633 | 639 | 630 | 632 | +0.32% | 10,600 | 72億4222万 | +0.32% |
| 02/24 | 633 | 633 | 625 | 630 | +0.48% | 11,800 | 72億1931万 | 0% |
| 02/20 | 627 | 628 | 622 | 627 | 0% | 10,400 | 71億8493万 | -0.32% |
| 02/19 | 626 | 629 | 620 | 627 | -0.48% | 15,700 | 71億8493万 | -0.32% |
| 02/18 | 639 | 640 | 621 | 630 | -0.47% | 15,400 | 72億1931万 | +0.32% |
| 02/17 | 633 | 638 | 633 | 633 | 0% | 6,400 | 72億5368万 | +0.96% |
| 02/16 | 647 | 648 | 630 | 633 | -2.16% | 28,800 | 72億5368万 | +1.28% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 特別損失の計上及び業績予想の修正に関するお知らせ |
| 02/13 | 648 | 650 | 644 | 647 | -0.15% | 15,900 | 74億1411万 | +3.69% |
| 02/12 | 650 | 652 | 644 | 648 | +0.15% | 17,000 | 74億2557万 | +4.18% |
| 02/10 | 640 | 651 | 636 | 647 | +1.09% | 11,800 | 74億1411万 | +4.35% |
| 02/09 | 640 | 642 | 635 | 640 | -0.47% | 11,500 | 73億3390万 | +3.56% |
| 02/06 | 635 | 651 | 631 | 643 | +1.1% | 21,200 | 73億6828万 | +4.38% |
| 02/05 | 632 | 636 | 631 | 636 | +0.95% | 9,600 | 72億8806万 | +3.58% |
| 02/04 | 627 | 634 | 627 | 630 | +0.8% | 11,200 | 72億1931万 | +2.94% |
| 02/03 | 631 | 634 | 625 | 625 | 0% | 15,100 | 71億6201万 | +2.46% |
| 02/02 | 629 | 631 | 625 | 625 | 0% | 13,100 | 71億6201万 | +2.8% |
| 01/30 | 620 | 625 | 620 | 625 | +0.16% | 7,300 | 71億6201万 | +3.14% |
| 01/29 | 627 | 627 | 621 | 624 | -0.48% | 5,700 | 71億5055万 | +3.14% |
| 01/28 | 624 | 627 | 622 | 627 | +0.48% | 6,700 | 71億8493万 | +3.98% |
| 01/27 | 625 | 627 | 622 | 624 | -0.16% | 9,800 | 71億5055万 | +3.83% |
| 01/26 | 625 | 626 | 618 | 625 | +1.3% | 13,500 | 71億6201万 | +4.34% |
| 01/23 | 620 | 620 | 611 | 617 | 0% | 15,900 | 70億7034万 | +3.18% |
| 01/22 | 617 | 621 | 617 | 617 | -0.32% | 4,800 | 70億7034万 | +3.52% |
| 01/21 | 620 | 620 | 616 | 619 | -0.32% | 11,400 | 70億9325万 | +4.03% |
| 01/20 | 624 | 625 | 618 | 621 | -0.48% | 15,600 | 71億1617万 | +4.72% |
| 01/19 | 624 | 625 | 618 | 624 | +1.13% | 24,300 | 71億5055万 | +5.41% |
| 01/16 | 617 | 618 | 615 | 617 | +0.65% | 18,800 | 70億7034万 | +4.58% |
| 01/15 | 607 | 615 | 607 | 613 | +1.49% | 20,300 | 70億2450万 | +4.25% |
| 01/14 | 602 | 605 | 602 | 604 | +0.33% | 10,700 | 69億2137万 | +2.9% |
| 01/13 | 604 | 605 | 602 | 602 | 0% | 8,000 | 68億9845万 | +2.73% |
| 01/09 | 600 | 602 | 599 | 602 | +0.33% | 7,700 | 68億9845万 | +2.91% |
| 01/08 | 597 | 600 | 597 | 600 | +0.17% | 4,100 | 68億7553万 | +2.74% |
| 01/07 | 596 | 600 | 596 | 599 | +0.5% | 8,100 | 68億6407万 | +2.57% |
| 01/06 | 597 | 597 | 596 | 596 | 0% | 5,100 | 68億2969万 | +2.23% |
| 01/05 | 594 | 597 | 593 | 596 | +0.85% | 8,100 | 68億2969万 | +2.23% |
| 2025 |
| 12/30 | 587 | 593 | 587 | 591 | +0.68% | 11,200 | 67億7240万 | +1.55% |
| 12/29 | 584 | 594 | 584 | 587 | +0.69% | 9,200 | 67億2656万 | +0.86% |
| 12/26 | 581 | 584 | 581 | 583 | -0.17% | 9,300 | 66億8072万 | +0.17% |
| 12/25 | 582 | 584 | 582 | 584 | +0.34% | 5,400 | 66億9218万 | +0.52% |
| 12/24 | 582 | 583 | 581 | 582 | 0% | 5,400 | 66億6926万 | +0.17% |
| 12/23 | 581 | 583 | 581 | 582 | +0.17% | 4,700 | 66億6926万 | +0.17% |
| 12/22 | 583 | 583 | 581 | 581 | 0% | 3,700 | 66億5780万 | 0% |
| 12/19 | 582 | 583 | 581 | 581 | -0.17% | 3,400 | 66億5780万 | 0% |
| 12/18 | 581 | 585 | 580 | 582 | +0.17% | 7,100 | 66億6926万 | +0.17% |
| 12/17 | 581 | 583 | 581 | 581 | -0.17% | 3,400 | 66億5780万 | 0% |
| 12/16 | 584 | 584 | 581 | 582 | 0% | 3,500 | 66億6926万 | +0.17% |
| 12/15 | 580 | 583 | 580 | 582 | +0.17% | 9,900 | 66億6926万 | +0.17% |
| 12/12 | 580 | 581 | 580 | 581 | 0% | 7,800 | 66億5780万 | 0% |
| 12/11 | 580 | 582 | 580 | 581 | +0.17% | 4,100 | 66億5780万 | 0% |
| 12/10 | 581 | 584 | 580 | 580 | -0.17% | 3,700 | 66億4634万 | -0.34% |
| 12/09 | 581 | 584 | 580 | 581 | +0.35% | 6,300 | 66億5780万 | -0.17% |
| 12/08 | （IR情報）16:00 株主優待制度の変更に関するお知らせ |
| 12/08 | 580 | 581 | 578 | 579 | -0.17% | 10,400 | 66億3489万 | -0.52% |
| 12/05 | 580 | 582 | 580 | 580 | 0% | 2,900 | 66億4634万 | -0.34% |
| 12/04 | 580 | 581 | 580 | 580 | 0% | 4,400 | 66億4634万 | -0.51% |
| 12/03 | 580 | 582 | 580 | 580 | -0.17% | 5,300 | 66億4634万 | -0.51% |
| 12/02 | 580 | 582 | 580 | 581 | -0.17% | 5,500 | 66億5780万 | -0.34% |
| 12/01 | 580 | 582 | 580 | 582 | -0.34% | 7,700 | 66億6926万 | -0.17% |
| 11/28 | 582 | 584 | 581 | 584 | +0.34% | 2,700 | 66億9218万 | 0% |
| 11/27 | 583 | 584 | 581 | 582 | -0.17% | 8,600 | 66億6926万 | -0.34% |
| 11/26 | 581 | 583 | 581 | 583 | +0.17% | 4,300 | 66億8072万 | -0.17% |
| 11/25 | 583 | 583 | 581 | 582 | 0% | 3,300 | 66億6926万 | -0.34% |
| 11/21 | 580 | 582 | 578 | 582 | +0.34% | 2,900 | 66億6926万 | -0.34% |
| 11/20 | 582 | 582 | 578 | 580 | +0.17% | 5,700 | 66億4634万 | -0.68% |
| 11/19 | 581 | 581 | 577 | 579 | -0.52% | 10,800 | 66億3489万 | -0.86% |
| 11/18 | 584 | 584 | 581 | 582 | +0.17% | 6,000 | 66億6926万 | -0.34% |
| 11/17 | 580 | 583 | 580 | 581 | -0.17% | 7,800 | 66億5780万 | -0.68% |
| 11/14 | （IR情報）16:00 特別損失及び過年度法人税等の計上に関するお知らせ |
| 11/14 | （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〕(連結) |
| 11/14 | 582 | 583 | 581 | 582 | 0% | 6,800 | 66億6926万 | -0.51% |
| 11/13 | 583 | 583 | 582 | 582 | 0% | 5,600 | 66億6926万 | -0.51% |
| 11/12 | 583 | 585 | 581 | 582 | 0% | 6,500 | 66億6926万 | -0.51% |
| 11/11 | 583 | 584 | 582 | 582 | -0.17% | 8,500 | 66億6926万 | -0.51% |
| 11/10 | 583 | 584 | 583 | 583 | 0% | 2,700 | 66億8072万 | -0.34% |
| 11/07 | 583 | 584 | 583 | 583 | -0.17% | 2,600 | 66億8072万 | -0.51% |
| 11/06 | 586 | 586 | 584 | 584 | -0.34% | 2,800 | 66億9218万 | -0.34% |
| 11/05 | 584 | 586 | 584 | 586 | +0.34% | 5,400 | 67億1510万 | 0% |
| 11/04 | 585 | 585 | 584 | 584 | -0.17% | 1,600 | 66億9218万 | -0.34% |
| 10/31 | 585 | 586 | 584 | 585 | -0.17% | 2,200 | 67億364万 | -0.34% |
| 10/30 | 585 | 587 | 585 | 586 | -0.17% | 3,100 | 67億1510万 | -0.34% |
| 10/29 | 586 | 588 | 585 | 587 | -0.17% | 4,500 | 67億2656万 | -0.17% |
| 10/28 | 588 | 588 | 586 | 588 | +0.17% | 1,400 | 67億3802万 | -0.17% |
| 10/27 | 588 | 588 | 586 | 587 | -0.17% | 5,000 | 67億2656万 | -0.34% |
| 10/24 | 587 | 588 | 585 | 588 | +0.51% | 8,900 | 67億3802万 | -0.17% |
| 10/23 | 585 | 587 | 585 | 585 | -0.17% | 3,000 | 67億364万 | -0.68% |
| 10/22 | 587 | 588 | 585 | 586 | +0.17% | 3,800 | 67億1510万 | -0.68% |
| 10/21 | 585 | 587 | 585 | 585 | 0% | 2,000 | 67億364万 | -0.85% |
| 10/20 | 584 | 586 | 584 | 585 | +0.17% | 3,100 | 67億364万 | -1.02% |
| 10/17 | 586 | 586 | 584 | 584 | -0.34% | 2,000 | 66億9218万 | -1.18% |
| 10/16 | 584 | 586 | 583 | 586 | +0.51% | 1,900 | 67億1510万 | -1.01% |
| 10/15 | 586 | 586 | 583 | 583 | -0.51% | 2,000 | 66億8072万 | -1.52% |
| 10/14 | 588 | 588 | 584 | 586 | +0.17% | 4,800 | 67億1510万 | -1.18% |
| 10/10 | 584 | 588 | 584 | 585 | 0% | 4,900 | 67億364万 | -1.35% |
| 10/09 | 587 | 588 | 585 | 585 | -0.34% | 1,400 | 67億364万 | -1.52% |
| 10/08 | 587 | 588 | 585 | 587 | +0.17% | 2,100 | 67億2656万 | -1.18% |
| 10/07 | 584 | 588 | 584 | 586 | 0% | 3,500 | 67億1510万 | -1.35% |
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。
