| 2026 |
| 04/21 | 510 | 510 | 509 | 510 | +0.2% | 500 | 23億8335万 | -4.14% |
| 04/20 | 508 | 511 | 508 | 509 | +0.2% | 500 | 23億7868万 | -4.68% |
| 04/17 | 511 | 516 | 505 | 508 | -0.59% | 5,100 | 23億7401万 | -5.22% |
| 04/16 | 519 | 519 | 511 | 511 | -1.54% | 2,600 | 23億8803万 | -5.02% |
| 04/15 | 512 | 519 | 510 | 519 | +1.37% | 9,200 | 24億2541万 | -3.89% |
| 04/14 | 518 | 519 | 512 | 512 | -1.16% | 6,800 | 23億9270万 | -5.54% |
| 04/13 | 519 | 521 | 517 | 518 | -0.19% | 1,600 | 24億2074万 | -4.78% |
| 04/10 | 517 | 519 | 516 | 519 | -0.19% | 1,400 | 24億2541万 | -4.77% |
| 04/09 | 517 | 520 | 517 | 520 | +0.78% | 800 | 24億3009万 | -4.76% |
| 04/08 | 522 | 522 | 516 | 516 | -0.19% | 1,100 | 24億1139万 | -5.67% |
| 04/07 | 519 | 522 | 517 | 517 | -0.19% | 1,800 | 24億1607万 | -5.83% |
| 04/06 | 529 | 529 | 518 | 518 | -2.08% | 2,100 | 24億2074万 | -5.82% |
| 04/03 | 534 | 534 | 529 | 529 | -0.94% | 3,300 | 24億7214万 | -4.17% |
| 04/02 | 534 | 537 | 534 | 534 | 0% | 1,400 | 24億9551万 | -3.26% |
| 04/01 | 534 | 536 | 534 | 534 | 0% | 1,400 | 24億9551万 | -3.44% |
| 03/31 | 534 | 534 | 534 | 534 | +0.19% | 700 | 24億9551万 | -3.44% |
| 03/30 | （IR情報）16:00 非上場の親会社等の決算に関するお知らせ |
| 03/30 | 532 | 536 | 530 | 533 | -6.82% | 4,300 | 24億9084万 | -3.62% |
| 03/27 | 560 | 572 | 560 | 572 | +1.78% | 7,100 | 26億7309万 | +3.44% |
| 03/26 | （IR情報）15:30 株式取得（子会社化）に関する株式譲渡契約締結のお知らせ |
| 03/26 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/26 | 559 | 562 | 557 | 562 | +0.9% | 3,100 | 26億2636万 | +2% |
| 03/25 | 557 | 557 | 554 | 557 | +1.09% | 1,000 | 26億300万 | +1.27% |
| 03/24 | 556 | 558 | 551 | 551 | +0.18% | 1,800 | 25億7496万 | +0.36% |
| 03/23 | 556 | 556 | 550 | 550 | -1.08% | 2,500 | 25億7028万 | +0.36% |
| 03/19 | 559 | 559 | 551 | 556 | -0.54% | 1,600 | 25億9832万 | +1.65% |
| 03/18 | 557 | 559 | 557 | 559 | +1.08% | 1,100 | 26億1234万 | +2.19% |
| 03/17 | 557 | 557 | 553 | 553 | 0% | 1,300 | 25億8430万 | +1.28% |
| 03/16 | 559 | 559 | 553 | 553 | -1.07% | 1,400 | 25億8430万 | +1.47% |
| 03/13 | 540 | 559 | 536 | 559 | +0.54% | 7,900 | 26億1234万 | +2.76% |
| 03/12 | 572 | 577 | 553 | 556 | -2.8% | 9,300 | 25億9832万 | +2.21% |
| 03/11 | 566 | 575 | 566 | 572 | +1.24% | 4,800 | 26億7309万 | +5.34% |
| 03/10 | 558 | 565 | 553 | 565 | +1.25% | 3,300 | 26億4038万 | +4.24% |
| 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% |
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。
