| 2026 |
| 03/09 | 546 | 559 | 543 | 558 | +2.01% | 7,000 | 26億767万 | +3.14% |
| 03/06 | 548 | 551 | 544 | 547 | -0.55% | 2,900 | 25億5626万 | +1.3% |
| 03/05 | 549 | 558 | 543 | 550 | +0.18% | 2,500 | 25億7028万 | +1.85% |
| 03/04 | 559 | 559 | 541 | 549 | -1.26% | 3,000 | 25億6561万 | +1.86% |
| 03/03 | 559 | 559 | 553 | 556 | +0.18% | 4,500 | 25億9832万 | +3.15% |
| 03/02 | 555 | 557 | 550 | 555 | +1.09% | 2,200 | 25億9365万 | +3.16% |
| 02/27 | 546 | 549 | 546 | 549 | +0.55% | 2,700 | 25億6561万 | +2.23% |
| 02/26 | 541 | 546 | 540 | 546 | +1.11% | 2,100 | 25億5159万 | +1.68% |
| 02/25 | 541 | 541 | 537 | 540 | +0.75% | 1,600 | 25億2355万 | +0.56% |
| 02/24 | 539 | 542 | 536 | 536 | -0.56% | 2,300 | 25億486万 | -0.19% |
| 02/20 | 537 | 539 | 532 | 539 | +1.32% | 1,100 | 25億1888万 | +0.37% |
| 02/19 | 530 | 533 | 530 | 532 | +0.19% | 2,200 | 24億8616万 | -0.93% |
| 02/18 | 530 | 541 | 530 | 531 | +0.38% | 1,600 | 24億8149万 | -1.12% |
| 02/17 | 530 | 534 | 529 | 529 | -0.75% | 1,500 | 24億7214万 | -1.49% |
| 02/16 | 529 | 533 | 528 | 533 | +0.76% | 600 | 24億9084万 | -0.74% |
| 02/13 | 530 | 530 | 515 | 529 | 0% | 8,600 | 24億7214万 | -1.49% |
| 02/12 | 540 | 541 | 529 | 529 | -1.86% | 7,300 | 24億7214万 | -1.31% |
| 02/10 | 537 | 540 | 537 | 539 | +0.56% | 400 | 25億1888万 | +0.56% |
| 02/09 | 543 | 543 | 536 | 536 | -0.19% | 4,000 | 25億486万 | +0.19% |
| 02/06 | 537 | 543 | 537 | 537 | +0.19% | 1,500 | 25億953万 | +0.37% |
| 02/05 | 542 | 549 | 536 | 536 | -2.19% | 2,600 | 25億486万 | +0.37% |
| 02/04 | 540 | 548 | 540 | 548 | +1.48% | 900 | 25億6094万 | +2.81% |
| 02/03 | 549 | 550 | 540 | 540 | -1.64% | 2,600 | 25億2355万 | +1.5% |
| 02/02 | 548 | 549 | 541 | 549 | +1.86% | 6,000 | 25億6561万 | +3.39% |
| 01/30 | （IR情報）10:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 535 | 546 | 534 | 539 | +0.94% | 4,800 | 25億1888万 | +1.7% |
| 01/29 | 534 | 537 | 533 | 534 | -0.74% | 900 | 24億9551万 | +0.95% |
| 01/28 | 535 | 538 | 535 | 538 | +0.56% | 500 | 25億1420万 | +1.7% |
| 01/27 | 538 | 538 | 535 | 535 | -0.56% | 1,000 | 25億18万 | +1.33% |
| 01/26 | 538 | 539 | 535 | 538 | 0% | 1,000 | 25億1420万 | +1.89% |
| 01/23 | 537 | 539 | 531 | 538 | +0.56% | 1,000 | 25億1420万 | +2.09% |
| 01/22 | 538 | 538 | 531 | 535 | -0.37% | 2,000 | 25億18万 | +1.71% |
| 01/21 | 544 | 544 | 537 | 537 | -0.37% | 700 | 25億953万 | +2.29% |
| 01/20 | 540 | 540 | 539 | 539 | -0.37% | 700 | 25億1888万 | +2.86% |
| 01/19 | 539 | 541 | 536 | 541 | +0.37% | 2,200 | 25億2822万 | +3.44% |
| 01/16 | 540 | 540 | 531 | 539 | +0.56% | 1,500 | 25億1888万 | +3.26% |
| 01/15 | 535 | 541 | 530 | 536 | +0.19% | 3,700 | 25億486万 | +2.88% |
| 01/14 | 536 | 538 | 535 | 535 | +0.19% | 1,200 | 25億18万 | +2.88% |
| 01/13 | 531 | 534 | 528 | 534 | +0.75% | 1,600 | 24億9551万 | +2.89% |
| 01/09 | 530 | 530 | 527 | 530 | +1.34% | 2,400 | 24億7682万 | +2.32% |
| 01/08 | 522 | 523 | 522 | 523 | +0.58% | 500 | 24億4410万 | +1.16% |
| 01/07 | 526 | 529 | 520 | 520 | -0.95% | 8,800 | 24億3009万 | +0.58% |
| 01/06 | 524 | 525 | 524 | 525 | +0.19% | 4,000 | 24億5345万 | +1.55% |
| 01/05 | 524 | 525 | 521 | 524 | +0.96% | 1,400 | 24億4878万 | +1.55% |
| 2025 |
| 12/30 | 518 | 520 | 518 | 519 | +0.58% | 800 | 24億2541万 | +0.78% |
| 12/29 | 520 | 521 | 516 | 516 | -0.39% | 3,000 | 24億1139万 | +0.19% |
| 12/26 | 518 | 520 | 518 | 518 | -0.19% | 2,900 | 24億2074万 | +0.78% |
| 12/25 | 518 | 521 | 518 | 519 | +0.58% | 500 | 24億2541万 | +1.17% |
| 12/24 | 520 | 522 | 516 | 516 | -0.39% | 1,300 | 24億1139万 | +0.78% |
| 12/23 | 521 | 521 | 515 | 518 | -0.58% | 1,200 | 24億2074万 | +1.17% |
| 12/22 | 530 | 530 | 521 | 521 | +0.19% | 1,500 | 24億3476万 | +1.96% |
| 12/19 | 522 | 522 | 520 | 520 | -0.38% | 1,200 | 24億3009万 | +1.76% |
| 12/18 | 527 | 527 | 522 | 522 | -0.57% | 700 | 24億3943万 | +2.35% |
| 12/17 | 520 | 525 | 518 | 525 | 0% | 5,300 | 24億5345万 | +2.94% |
| 12/16 | 516 | 529 | 515 | 525 | +1.94% | 2,400 | 24億5345万 | +3.14% |
| 12/15 | 514 | 515 | 511 | 515 | +0.78% | 2,000 | 24億672万 | +1.38% |
| 12/12 | 520 | 541 | 510 | 511 | -1.35% | 11,400 | 23億8803万 | +0.59% |
| 12/11 | 517 | 524 | 516 | 518 | +0.19% | 700 | 24億2074万 | +1.97% |
| 12/10 | 510 | 524 | 510 | 517 | +0.58% | 5,400 | 24億1607万 | +1.77% |
| 12/09 | 514 | 514 | 509 | 514 | +0.78% | 1,300 | 24億205万 | +1.18% |
| 12/08 | 513 | 515 | 510 | 510 | 0% | 2,500 | 23億8335万 | +0.39% |
| 12/05 | 507 | 514 | 506 | 510 | -0.39% | 2,900 | 23億8335万 | +0.39% |
| 12/04 | 513 | 513 | 509 | 512 | +0.59% | 1,800 | 23億9270万 | +0.79% |
| 12/03 | 506 | 511 | 506 | 509 | -0.2% | 1,800 | 23億7868万 | +0.2% |
| 12/02 | 516 | 516 | 510 | 510 | -0.97% | 1,700 | 23億8335万 | +0.2% |
| 12/01 | 515 | 515 | 512 | 515 | +1.18% | 1,300 | 24億672万 | +1.18% |
| 11/28 | 509 | 513 | 507 | 509 | +0.39% | 2,100 | 23億7868万 | 0% |
| 11/27 | 511 | 511 | 507 | 507 | -0.78% | 400 | 23億6933万 | -0.59% |
| 11/26 | 505 | 511 | 505 | 511 | +1.59% | 800 | 23億8803万 | 0% |
| 11/25 | 501 | 510 | 501 | 503 | +0.6% | 2,100 | 23億5064万 | -1.76% |
| 11/21 | 498 | 500 | 498 | 500 | +0.4% | 1,400 | 23億3662万 | -2.53% |
| 11/20 | 502 | 502 | 498 | 498 | +0.4% | 1,700 | 23億2727万 | -3.11% |
| 11/19 | 496 | 507 | 493 | 496 | -1.2% | 8,700 | 23億1793万 | -3.69% |
| 11/18 | 506 | 516 | 502 | 502 | -0.4% | 3,200 | 23億4597万 | -2.71% |
| 11/17 | 501 | 505 | 501 | 504 | +0.4% | 800 | 23億5531万 | -2.51% |
| 11/14 | 506 | 506 | 499 | 502 | -1.18% | 7,600 | 23億4597万 | -3.09% |
| 11/13 | 507 | 509 | 504 | 508 | +0.2% | 3,600 | 23億7401万 | -2.31% |
| 11/12 | 510 | 510 | 507 | 507 | -0.59% | 1,400 | 23億6933万 | -2.69% |
| 11/11 | 509 | 510 | 506 | 510 | +0.39% | 800 | 23億8335万 | -2.3% |
| 11/10 | 505 | 510 | 504 | 508 | -0.39% | 12,000 | 23億7401万 | -2.68% |
| 11/07 | 513 | 513 | 506 | 510 | -0.39% | 5,400 | 23億8335万 | -2.49% |
| 11/06 | 513 | 513 | 509 | 512 | -0.97% | 600 | 23億9270万 | -2.1% |
| 11/05 | 513 | 517 | 501 | 517 | +0.78% | 10,600 | 24億1607万 | -1.34% |
| 11/04 | 513 | 518 | 511 | 513 | 0% | 4,000 | 23億9737万 | -2.1% |
| 10/31 | （IR情報）13:20 参考資料(2026年3月期第2四半期(中間期)決算短信(非連結)) |
| 10/31 | （IR情報）13:20 剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | （IR情報）13:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/31 | 519 | 520 | 513 | 513 | -0.77% | 5,900 | 23億9737万 | -2.29% |
| 10/30 | 512 | 517 | 512 | 517 | +1.17% | 5,500 | 24億1607万 | -1.71% |
| 10/29 | 514 | 523 | 511 | 511 | -1.54% | 5,000 | 23億8803万 | -2.85% |
| 10/28 | 518 | 519 | 517 | 519 | +0.97% | 700 | 24億2541万 | -1.52% |
| 10/27 | 517 | 517 | 511 | 514 | -1.15% | 5,300 | 24億205万 | -2.47% |
| 10/24 | 522 | 524 | 520 | 520 | -1.14% | 4,300 | 24億3009万 | -1.52% |
| 10/23 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/23 | 526 | 526 | 525 | 526 | 0% | 1,400 | 24億5812万 | -0.38% |
| 10/22 | 531 | 531 | 526 | 526 | -0.19% | 1,900 | 24億5812万 | -0.57% |
| 10/21 | 529 | 534 | 527 | 527 | -0.94% | 1,400 | 24億6280万 | -0.38% |
| 10/20 | 527 | 537 | 525 | 532 | +1.33% | 3,000 | 24億8616万 | +0.57% |
| 10/17 | 527 | 527 | 522 | 525 | -0.19% | 1,800 | 24億5345万 | -0.57% |
| 10/16 | 530 | 530 | 526 | 526 | -0.75% | 2,700 | 24億5812万 | -0.57% |
| 10/15 | 526 | 530 | 526 | 530 | +0.38% | 1,200 | 24億7682万 | +0.19% |
| 10/14 | 528 | 540 | 527 | 528 | 0% | 4,900 | 24億6747万 | 0% |
| 10/10 | 532 | 532 | 528 | 528 | -0.75% | 200 | 24億6747万 | 0% |
| 10/09 | 534 | 534 | 532 | 532 | -0.19% | 900 | 24億8616万 | +0.95% |
| 10/08 | 534 | 540 | 533 | 533 | 0% | 3,000 | 24億9084万 | +1.14% |
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。
