| 2026 |
| 03/09 | 1,086 | 1,086 | 1,033 | 1,045 | -5.17% | 34,400 | 102億8485万 | -1.14% |
| 03/06 | 1,081 | 1,103 | 1,073 | 1,102 | +1.57% | 10,500 | 108億4584万 | +4.45% |
| 03/05 | 1,048 | 1,090 | 1,039 | 1,085 | +6.16% | 18,400 | 106億7853万 | +3.33% |
| 03/04 | 1,063 | 1,063 | 1,004 | 1,022 | -4.93% | 51,600 | 100億5849万 | -2.39% |
| 03/03 | 1,094 | 1,096 | 1,074 | 1,075 | -2.63% | 8,800 | 105億8011万 | +2.77% |
| 03/02 | 1,082 | 1,109 | 1,070 | 1,104 | +2.22% | 18,300 | 108億6553万 | +5.65% |
| 02/27 | 1,071 | 1,090 | 1,070 | 1,080 | +0.09% | 22,300 | 106億2932万 | +3.65% |
| 02/26 | 1,085 | 1,087 | 1,070 | 1,079 | +0.28% | 13,800 | 106億1948万 | +3.85% |
| 02/25 | 1,075 | 1,078 | 1,062 | 1,076 | 0% | 11,000 | 105億8995万 | +3.86% |
| 02/24 | 1,093 | 1,093 | 1,073 | 1,076 | -1.56% | 10,100 | 105億8995万 | +4.16% |
| 02/20 | 1,075 | 1,093 | 1,070 | 1,093 | -0.55% | 14,100 | 107億5727万 | +6.01% |
| 02/19 | 1,108 | 1,111 | 1,061 | 1,099 | -0.81% | 38,800 | 108億1632万 | +6.91% |
| 02/18 | 1,113 | 1,113 | 1,096 | 1,108 | +0.54% | 9,700 | 109億490万 | +8.1% |
| 02/17 | 1,100 | 1,104 | 1,091 | 1,102 | -0.27% | 7,900 | 108億4584万 | +7.93% |
| 02/16 | 1,115 | 1,115 | 1,066 | 1,105 | -1.07% | 30,900 | 108億7537万 | +8.76% |
| 02/13 | 1,069 | 1,120 | 1,056 | 1,117 | +4.3% | 43,600 | 109億9347万 | +10.59% |
| 02/12 | 1,079 | 1,111 | 1,059 | 1,071 | +2.1% | 126,300 | 105億4074万 | +6.67% |
| 02/10 | （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) |
| 02/10 | 1,024 | 1,050 | 986 | 1,049 | +2.94% | 59,100 | 103億2422万 | +4.9% |
| 02/09 | 1,030 | 1,030 | 1,004 | 1,019 | +0.49% | 6,400 | 100億2896万 | +2.21% |
| 02/06 | 1,015 | 1,016 | 1,006 | 1,014 | +1.4% | 11,800 | 99億7975万 | +1.91% |
| 02/05 | 989 | 1,000 | 980 | 1,000 | +2.04% | 9,400 | 98億4196万 | +0.7% |
| 02/04 | 976 | 989 | 976 | 980 | +0.31% | 5,600 | 96億4512万 | -1.01% |
| 02/03 | 976 | 984 | 970 | 977 | +0.51% | 3,900 | 96億1560万 | -1.21% |
| 02/02 | 1,000 | 1,000 | 972 | 972 | -1.52% | 5,900 | 95億6639万 | -1.42% |
| 01/30 | 980 | 987 | 974 | 987 | +0.71% | 4,000 | 97億1402万 | +0.41% |
| 01/29 | 990 | 990 | 969 | 980 | -1.21% | 12,800 | 96億4512万 | +0.1% |
| 01/28 | 990 | 997 | 981 | 992 | +0.2% | 10,600 | 97億6323万 | +1.74% |
| 01/27 | 1,030 | 1,030 | 983 | 990 | -2.37% | 9,700 | 97億4354万 | +1.96% |
| 01/26 | 1,029 | 1,029 | 1,011 | 1,014 | -2.41% | 7,400 | 99億7975万 | +4.86% |
| 01/23 | 1,024 | 1,040 | 1,017 | 1,039 | +1.86% | 18,300 | 102億2580万 | +7.89% |
| 01/22 | 1,009 | 1,025 | 1,009 | 1,020 | +1.39% | 7,800 | 100億3880万 | +6.58% |
| 01/21 | 1,002 | 1,012 | 996 | 1,006 | 0% | 12,800 | 99億102万 | +5.56% |
| 01/20 | 1,020 | 1,020 | 996 | 1,006 | -1.47% | 12,500 | 99億102万 | +6.01% |
| 01/19 | 1,018 | 1,023 | 1,000 | 1,021 | +0.39% | 22,700 | 100億4865万 | +8.16% |
| 01/16 | 1,020 | 1,030 | 1,006 | 1,017 | -0.68% | 15,500 | 100億928万 | +8.31% |
| 01/15 | 1,020 | 1,024 | 995 | 1,024 | +0.89% | 17,500 | 100億7817万 | +9.52% |
| 01/14 | 997 | 1,020 | 997 | 1,015 | +1.81% | 22,700 | 99億8959万 | +9.14% |
| 01/13 | 988 | 1,007 | 987 | 997 | +2.05% | 22,700 | 98億1244万 | +7.78% |
| 01/09 | 967 | 984 | 967 | 977 | +0.83% | 15,400 | 96億1560万 | +6.08% |
| 01/08 | 968 | 975 | 967 | 969 | -0.31% | 3,900 | 95億3686万 | +5.56% |
| 01/07 | 967 | 972 | 967 | 972 | +0.62% | 4,900 | 95億6639万 | +6.11% |
| 01/06 | 966 | 974 | 950 | 966 | -0.41% | 26,700 | 95億734万 | +5.81% |
| 01/05 | 967 | 981 | 962 | 970 | +0.73% | 38,700 | 95億4670万 | +6.59% |
| 2025 |
| 12/30 | 962 | 963 | 951 | 963 | +0.21% | 7,000 | 94億7781万 | +6.17% |
| 12/29 | 950 | 969 | 950 | 961 | +2.56% | 22,000 | 94億5813万 | +6.31% |
| 12/26 | 948 | 948 | 930 | 937 | -0.74% | 14,500 | 92億2192万 | +4% |
| 12/25 | 915 | 944 | 912 | 944 | +4.08% | 19,200 | 92億9081万 | +5.01% |
| 12/24 | 906 | 915 | 893 | 907 | +0.11% | 9,000 | 89億2666万 | +1.11% |
| 12/23 | 884 | 906 | 884 | 906 | +2.49% | 9,600 | 89億1682万 | +1.12% |
| 12/22 | 885 | 900 | 884 | 884 | 0% | 17,300 | 87億30万 | -1.23% |
| 12/19 | 888 | 891 | 883 | 884 | -0.45% | 5,900 | 87億30万 | -1.23% |
| 12/18 | 895 | 895 | 887 | 888 | -1.11% | 6,900 | 87億3966万 | -0.78% |
| 12/17 | 894 | 900 | 894 | 898 | +0.45% | 5,400 | 88億3808万 | +0.34% |
| 12/16 | 904 | 904 | 894 | 894 | -1.65% | 4,700 | 87億9872万 | -0.11% |
| 12/15 | 912 | 912 | 900 | 909 | -0.33% | 15,500 | 89億4634万 | +1.56% |
| 12/12 | 908 | 912 | 898 | 912 | +2.13% | 34,500 | 89億7587万 | +2.13% |
| 12/11 | 903 | 905 | 893 | 893 | -0.89% | 4,600 | 87億8887万 | +0.22% |
| 12/10 | 902 | 902 | 893 | 901 | +0.22% | 3,900 | 88億6761万 | +1.24% |
| 12/09 | 899 | 899 | 890 | 899 | -0.22% | 4,900 | 88億4793万 | +1.12% |
| 12/08 | 905 | 905 | 899 | 901 | +0.11% | 11,800 | 88億6761万 | +1.58% |
| 12/05 | 900 | 900 | 882 | 900 | 0% | 20,600 | 88億5777万 | +1.58% |
| 12/04 | 904 | 904 | 890 | 900 | -0.11% | 14,100 | 88億5777万 | +1.81% |
| 12/03 | 900 | 902 | 891 | 901 | +0.22% | 8,500 | 88億6761万 | +2.04% |
| 12/02 | （IR情報）15:30 取締役の辞任および委嘱業務の変更に関するお知らせ |
| 12/02 | 910 | 911 | 897 | 899 | -0.99% | 6,600 | 88億4793万 | +2.04% |
| 12/01 | 908 | 908 | 902 | 908 | +0.55% | 3,500 | 89億3650万 | +3.18% |
| 11/28 | 898 | 910 | 898 | 903 | +0.78% | 10,600 | 88億8729万 | +2.73% |
| 11/27 | 897 | 897 | 885 | 896 | -0.11% | 7,400 | 88億1840万 | +2.17% |
| 11/26 | 885 | 898 | 885 | 897 | +1.01% | 9,500 | 88億2824万 | +2.51% |
| 11/25 | 891 | 893 | 885 | 888 | +0.57% | 10,500 | 87億3966万 | +1.72% |
| 11/21 | 879 | 887 | 879 | 883 | -0.56% | 2,700 | 86億9045万 | +1.38% |
| 11/20 | 883 | 888 | 883 | 888 | +0.68% | 5,100 | 87億3966万 | +2.07% |
| 11/19 | 875 | 885 | 875 | 882 | +0.8% | 3,900 | 86億8061万 | +1.61% |
| 11/18 | 885 | 887 | 875 | 875 | -1.57% | 7,100 | 86億1172万 | +1.04% |
| 11/17 | 893 | 893 | 882 | 889 | -0.45% | 18,100 | 87億4951万 | +2.77% |
| 11/14 | 883 | 893 | 878 | 893 | +0.9% | 17,300 | 87億8887万 | +3.36% |
| 11/13 | 884 | 895 | 884 | 885 | +0.34% | 11,400 | 87億1014万 | +2.43% |
| 11/12 | 891 | 900 | 879 | 882 | -1.45% | 23,200 | 86億8061万 | +2.2% |
| 11/11 | 896 | 896 | 885 | 895 | -0.33% | 18,200 | 88億856万 | +3.83% |
| 11/10 | 901 | 914 | 881 | 898 | +4.3% | 57,700 | 88億3808万 | +4.42% |
| 11/07 | （IR情報）16:00 営業外収益、特別利益の計上及び業績予想の修正に関するお知らせ |
| 11/07 | （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) |
| 11/07 | 863 | 868 | 860 | 861 | -0.69% | 8,600 | 84億7393万 | +0.35% |
| 11/06 | 870 | 873 | 863 | 867 | -0.34% | 14,300 | 85億3298万 | +1.05% |
| 11/05 | 867 | 871 | 856 | 870 | +1.16% | 22,300 | 85億6251万 | +1.28% |
| 11/04 | 862 | 871 | 860 | 860 | +0.12% | 15,000 | 84億6409万 | 0% |
| 10/31 | 872 | 872 | 853 | 859 | -0.23% | 15,300 | 84億5425万 | -0.23% |
| 10/30 | 859 | 870 | 856 | 861 | +0.23% | 4,900 | 84億7393万 | -0.23% |
| 10/29 | 869 | 876 | 859 | 859 | -1.15% | 35,600 | 84億5425万 | -0.69% |
| 10/28 | 863 | 880 | 861 | 869 | -0.11% | 19,200 | 85億5267万 | +0.35% |
| 10/27 | 868 | 880 | 861 | 870 | +0.12% | 19,400 | 85億6251万 | +0.35% |
| 10/24 | 868 | 879 | 856 | 869 | +0.23% | 19,900 | 85億5267万 | +0.12% |
| 10/23 | 845 | 880 | 845 | 867 | +0.81% | 11,900 | 85億3298万 | -0.23% |
| 10/22 | 852 | 860 | 843 | 860 | +0.94% | 5,200 | 84億6409万 | -1.15% |
| 10/21 | 846 | 855 | 846 | 852 | +0.71% | 5,200 | 83億8535万 | -2.29% |
| 10/20 | 846 | 849 | 843 | 846 | +0.48% | 2,900 | 83億2630万 | -3.2% |
| 10/17 | 846 | 848 | 839 | 842 | -0.47% | 2,600 | 82億8693万 | -3.99% |
| 10/16 | 842 | 852 | 839 | 846 | +0.12% | 13,800 | 83億2630万 | -3.75% |
| 10/15 | 846 | 850 | 836 | 845 | +1.08% | 30,700 | 83億1646万 | -4.09% |
| 10/14 | 832 | 836 | 825 | 836 | -1.07% | 13,100 | 82億2788万 | -5.32% |
| 10/10 | 870 | 870 | 839 | 845 | -2.42% | 39,900 | 83億1646万 | -4.52% |
| 10/09 | 884 | 884 | 865 | 866 | -1.81% | 16,100 | 85億2314万 | -2.26% |
| 10/08 | 868 | 896 | 860 | 882 | +1.61% | 24,100 | 86億8061万 | -0.56% |
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。
