| 2026 |
| 04/21 | 688 | 690 | 683 | 687 | -0.58% | 7,900 | 120億6509万 | +3.15% |
| 04/20 | 697 | 697 | 683 | 691 | -2.12% | 15,700 | 121億3534万 | +4.07% |
| 04/17 | 696 | 722 | 687 | 706 | +1.44% | 30,400 | 123億9877万 | +6.65% |
| 04/16 | 677 | 696 | 666 | 696 | +2.81% | 14,800 | 122億2315万 | +5.61% |
| 04/15 | 698 | 698 | 673 | 677 | -0.73% | 14,600 | 118億8947万 | +3.04% |
| 04/14 | 668 | 686 | 663 | 682 | +2.25% | 19,100 | 119億7728万 | +4.12% |
| 04/13 | 667 | 677 | 664 | 667 | -1.04% | 19,000 | 117億1385万 | +2.14% |
| 04/10 | 692 | 692 | 668 | 674 | -1.61% | 21,100 | 118億3678万 | +3.37% |
| 04/09 | 705 | 707 | 681 | 685 | -2.42% | 38,700 | 120億2997万 | +5.22% |
| 04/08 | 704 | 751 | 665 | 702 | -4.23% | 96,800 | 123億2852万 | +8.17% |
| 04/07 | 695 | 783 | 688 | 733 | +7.32% | 348,300 | 128億7294万 | +13.29% |
| 04/06 | 665 | 698 | 664 | 683 | +11.42% | 85,900 | 119億9484万 | +6.06% |
| 04/03 | 621 | 624 | 613 | 613 | -1.13% | 9,200 | 107億6550万 | -4.67% |
| 04/02 | 621 | 628 | 620 | 620 | 0% | 6,100 | 108億8844万 | -3.88% |
| 04/01 | 617 | 629 | 617 | 620 | +1.31% | 7,000 | 108億8844万 | -4.02% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 630 | 630 | 605 | 612 | -3.77% | 10,400 | 107億4794万 | -5.26% |
| 03/30 | 600 | 650 | 600 | 636 | -3.78% | 20,200 | 55億8471万 | -1.7% |
| 03/27 | 660 | 663 | 651 | 661 | +0.61% | 22,200 | 116億848万 | +2.16% |
| 03/26 | 658 | 663 | 655 | 657 | -0.08% | 11,800 | 115億3823万 | +2.02% |
| 03/25 | 654 | 665 | 654 | 658 | +0.69% | 13,800 | 115億4701万 | +2.41% |
| 03/24 | 665 | 665 | 651 | 653 | -1.43% | 15,200 | 114億6798万 | +2.19% |
| 03/23 | 663 | 663 | 650 | 663 | 0% | 18,000 | 116億3482万 | +4.17% |
| 03/19 | 652 | 663 | 651 | 663 | +0.45% | 4,400 | 116億3482万 | +4.66% |
| 03/18 | 667 | 667 | 655 | 660 | +0.69% | 6,200 | 115億8213万 | +4.68% |
| 03/17 | （IR情報）15:30 事業会社の役員異動に関するお知らせ |
| 03/17 | 645 | 675 | 644 | 655 | +2.83% | 33,200 | 115億311万 | +4.47% |
| 03/16 | 639 | 643 | 636 | 637 | -0.47% | 3,000 | 111億8699万 | +2.08% |
| 03/13 | 641 | 642 | 640 | 640 | -0.16% | 5,000 | 112億3968万 | +3.06% |
| 03/12 | 642 | 649 | 641 | 641 | -0.16% | 8,200 | 112億5724万 | +3.55% |
| 03/11 | 626 | 644 | 626 | 642 | +3.22% | 10,200 | 112億7480万 | +4.05% |
| 03/10 | 647 | 647 | 622 | 622 | -0.64% | 16,600 | 109億2356万 | +1.14% |
| 03/09 | 626 | 638 | 624 | 626 | -3.17% | 8,200 | 109億9381万 | +2.12% |
| 03/06 | 650 | 653 | 642 | 647 | -0.31% | 7,400 | 113億5383万 | +5.64% |
| 03/05 | 640 | 650 | 640 | 649 | +1.49% | 8,000 | 113億8895万 | +6.49% |
| 03/04 | 642 | 647 | 634 | 639 | -1.99% | 12,400 | 112億2211万 | +5.27% |
| 03/03 | 655 | 655 | 648 | 652 | -0.38% | 18,400 | 114億5042万 | +7.77% |
| 03/02 | 650 | 659 | 648 | 655 | -1.58% | 27,000 | 114億9432万 | +8.54% |
| 02/27 | 649 | 665 | 646 | 665 | +2.39% | 26,000 | 116億7873万 | +10.83% |
| 02/26 | 636 | 650 | 635 | 650 | +1.72% | 20,800 | 114億651万 | +8.98% |
| 02/25 | 644 | 644 | 636 | 639 | +0.63% | 14,600 | 112億1333万 | +7.67% |
| 02/24 | 637 | 641 | 628 | 635 | -0.31% | 14,000 | 111億4308万 | +7.36% |
| 02/20 | 640 | 640 | 630 | 637 | -0.93% | 18,000 | 111億7821万 | +8.25% |
| 02/19 | 629 | 650 | 623 | 643 | +9.36% | 111,600 | 112億8358万 | +9.64% |
| 02/18 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/18 | 585 | 593 | 585 | 588 | +0.43% | 7,200 | 103億1767万 | +0.77% |
| 02/17 | 582 | 590 | 582 | 585 | +0.43% | 5,200 | 102億7377万 | +0.52% |
| 02/16 | 581 | 589 | 580 | 583 | -1.19% | 11,600 | 102億2986万 | +0.43% |
| 02/13 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 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 | 582 | 590 | 582 | 590 | +1.2% | 7,400 | 103億5279万 | +1.64% |
| 02/12 | 590 | 590 | 583 | 583 | -0.26% | 8,800 | 102億2986万 | +0.78% |
| 02/10 | 589 | 589 | 584 | 584 | -0.6% | 3,400 | 102億5620万 | +1.21% |
| 02/09 | 580 | 589 | 580 | 588 | +1.64% | 6,400 | 103億1767万 | +2% |
| 02/06 | 574 | 578 | 568 | 578 | -0.34% | 9,400 | 101億5083万 | +0.52% |
| 02/05 | 579 | 583 | 574 | 580 | -0.77% | 11,000 | 101億8596万 | +1.05% |
| 02/04 | 584 | 625 | 572 | 585 | +0.26% | 26,800 | 102億6498万 | +2.01% |
| 02/03 | 590 | 591 | 583 | 583 | -0.93% | 3,000 | 102億3864万 | +2.1% |
| 02/02 | 589 | 590 | 585 | 589 | +0.09% | 2,600 | 103億3523万 | +3.25% |
| 01/30 | 584 | 588 | 583 | 588 | +0.68% | 2,400 | 103億2645万 | +3.52% |
| 01/29 | 590 | 590 | 584 | 584 | -0.93% | 5,000 | 102億5620万 | +3.18% |
| 01/28 | 598 | 599 | 589 | 590 | -1.5% | 3,200 | 103億5279万 | +4.34% |
| 01/27 | 595 | 600 | 589 | 599 | +1.96% | 12,800 | 105億1085万 | +6.31% |
| 01/26 | 581 | 587 | 580 | 587 | +0.6% | 5,400 | 103億889万 | +4.63% |
| 01/23 | 585 | 585 | 579 | 584 | +0.6% | 6,600 | 102億4742万 | +4.38% |
| 01/22 | 575 | 582 | 575 | 580 | +1.22% | 3,200 | 101億8596万 | +3.94% |
| 01/21 | 576 | 579 | 573 | 573 | -1.63% | 6,000 | 100億6302万 | +3.06% |
| 01/20 | 579 | 584 | 576 | 583 | +0.69% | 5,000 | 102億2986万 | +4.95% |
| 01/19 | 587 | 587 | 576 | 579 | +0.61% | 3,400 | 101億5961万 | +4.42% |
| 01/16 | 578 | 582 | 569 | 575 | -0.43% | 9,200 | 100億9815万 | +4.17% |
| 01/15 | 567 | 578 | 567 | 578 | +2.48% | 9,400 | 101億4205万 | +4.81% |
| 01/14 | 560 | 565 | 560 | 564 | +0.63% | 7,600 | 98億9618万 | +2.45% |
| 01/13 | 558 | 560 | 552 | 560 | +1.73% | 5,400 | 98億3472万 | +2% |
| 01/09 | 559 | 559 | 551 | 551 | -1.61% | 8,200 | 96億6788万 | +0.46% |
| 01/08 | 557 | 560 | 557 | 560 | +0.72% | 3,800 | 98億2593万 | +2.1% |
| 01/07 | 556 | 558 | 555 | 556 | -0.63% | 4,000 | 97億5569万 | +1.55% |
| 01/06 | 555 | 560 | 554 | 559 | +1.27% | 11,400 | 98億1715万 | +2.19% |
| 01/05 | 555 | 555 | 550 | 552 | -0.45% | 11,400 | 96億9422万 | +1.1% |
| 2025 |
| 12/30 | 555 | 555 | 550 | 555 | -0.09% | 4,400 | 97億3812万 | +1.74% |
| 12/29 | 555 | 555 | 554 | 555 | +0.91% | 3,200 | 97億4691万 | +2.02% |
| 12/26 | 553 | 555 | 550 | 550 | 0% | 14,400 | 96億5910万 | +1.1% |
| 12/25 | 550 | 552 | 548 | 550 | 0% | 9,800 | 96億5910万 | +1.29% |
| 12/24 | 550 | 554 | 549 | 550 | +1.01% | 4,000 | 96億5910万 | +1.48% |
| 12/23 | 544 | 545 | 544 | 545 | +0.37% | 1,400 | 95億6250万 | +0.65% |
| 12/22 | 550 | 550 | 543 | 543 | -1.36% | 3,800 | 95億2738万 | +0.46% |
| 12/19 | 544 | 550 | 543 | 550 | +1.2% | 1,600 | 96億5910万 | +1.85% |
| 12/18 | 551 | 551 | 544 | 544 | -0.64% | 3,400 | 95億4494万 | +0.83% |
| 12/17 | 551 | 551 | 547 | 547 | +0.55% | 12,200 | 96億641万 | +1.3% |
| 12/16 | 549 | 549 | 544 | 544 | -0.91% | 1,400 | 95億5372万 | +0.74% |
| 12/15 | 541 | 549 | 541 | 549 | +0.73% | 5,600 | 96億4153万 | +1.86% |
| 12/12 | 542 | 545 | 542 | 545 | +0.93% | 1,400 | 95億7129万 | +1.11% |
| 12/11 | 546 | 546 | 540 | 540 | -0.64% | 4,400 | 94億8348万 | +0.37% |
| 12/10 | 547 | 547 | 544 | 544 | -0.55% | 2,000 | 95億4494万 | +1.02% |
| 12/09 | 548 | 552 | 546 | 547 | -0.64% | 5,800 | 95億9763万 | +1.58% |
| 12/08 | 545 | 558 | 543 | 550 | +1.57% | 24,600 | 96億5910万 | +2.42% |
| 12/05 | 539 | 543 | 539 | 542 | +0.09% | 6,800 | 95億982万 | +1.03% |
| 12/04 | 541 | 543 | 541 | 541 | +0.09% | 4,800 | 95億104万 | +1.12% |
| 12/03 | 541 | 543 | 541 | 541 | -0.55% | 5,000 | 94億9226万 | +1.22% |
| 12/02 | 544 | 544 | 543 | 544 | +0.65% | 5,800 | 95億4494万 | +1.97% |
| 12/01 | 545 | 547 | 540 | 540 | -0.37% | 7,800 | 94億8348万 | +1.5% |
| 11/28 | 540 | 542 | 539 | 542 | +0.37% | 8,600 | 95億1860万 | +2.07% |
| 11/27 | 539 | 542 | 536 | 540 | 0% | 9,400 | 94億8348万 | +1.89% |
| 11/26 | 533 | 540 | 533 | 540 | +1.41% | 6,600 | 94億8348万 | +2.08% |
| 11/25 | 536 | 545 | 530 | 533 | -0.37% | 11,200 | 93億5176万 | +0.66% |
| 11/21 | 525 | 535 | 525 | 535 | +1.62% | 4,800 | 93億8688万 | +1.23% |
| 11/19 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
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。
