| 2026 |
| 07/13 | 200 | 202 | 195 | 202 | +2.02% | 55,500 | 43億3492万 | +5.76% |
| 07/10 | 195 | 198 | 195 | 198 | +1.54% | 10,400 | 42億4908万 | +4.21% |
| 07/09 | 194 | 195 | 194 | 195 | +1.04% | 2,400 | 41億8470万 | +2.63% |
| 07/08 | 193 | 195 | 193 | 193 | -0.52% | 4,700 | 41億4178万 | +2.12% |
| 07/07 | 196 | 196 | 193 | 194 | +0.52% | 5,800 | 41億6324万 | +2.65% |
| 07/06 | 196 | 196 | 191 | 193 | +1.05% | 18,200 | 41億4178万 | +2.12% |
| 07/03 | 188 | 191 | 187 | 191 | +1.6% | 8,900 | 40億9886万 | +1.06% |
| 07/02 | 188 | 189 | 188 | 188 | 0% | 3,900 | 40億3448万 | -0.53% |
| 07/01 | 186 | 189 | 186 | 188 | 0% | 8,200 | 40億3448万 | -0.53% |
| 06/30 | 188 | 188 | 187 | 188 | 0% | 5,200 | 40億3448万 | -0.53% |
| 06/29 | 187 | 189 | 187 | 188 | -0.53% | 6,900 | 40億3448万 | -0.53% |
| 06/26 | 187 | 189 | 185 | 189 | +1.07% | 8,100 | 40億5594万 | 0% |
| 06/25 | 187 | 187 | 185 | 187 | +0.54% | 6,900 | 40億1302万 | -1.06% |
| 06/24 | 188 | 188 | 184 | 186 | -0.53% | 18,900 | 39億9156万 | -1.59% |
| 06/23 | （IR情報）15:00 固定資産の譲渡に関するお知らせ |
| 06/23 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 06/23 | 190 | 190 | 187 | 187 | -1.58% | 9,000 | 40億1302万 | -1.06% |
| 06/22 | 192 | 192 | 189 | 190 | -1.04% | 12,300 | 40億7740万 | +0.53% |
| 06/19 | 192 | 192 | 191 | 192 | +1.59% | 2,900 | 41億2032万 | +1.59% |
| 06/18 | 189 | 191 | 189 | 189 | 0% | 9,600 | 40億5594万 | 0% |
| 06/17 | 187 | 197 | 187 | 189 | +1.07% | 36,000 | 40億5594万 | 0% |
| 06/16 | 188 | 188 | 186 | 187 | -1.06% | 13,800 | 40億1302万 | -1.58% |
| 06/15 | 191 | 192 | 185 | 189 | -1.05% | 20,900 | 40億5594万 | -0.53% |
| 06/12 | 192 | 192 | 190 | 191 | 0% | 2,200 | 40億9886万 | 0% |
| 06/11 | 192 | 192 | 190 | 191 | +0.53% | 12,000 | 40億9886万 | 0% |
| 06/10 | 189 | 190 | 188 | 190 | +0.53% | 11,300 | 40億7740万 | -0.52% |
| 06/09 | 188 | 189 | 188 | 189 | +0.53% | 1,400 | 40億5594万 | -1.56% |
| 06/08 | 187 | 190 | 187 | 188 | -1.05% | 2,500 | 40億3448万 | -2.08% |
| 06/05 | 187 | 190 | 186 | 190 | +1.06% | 24,900 | 40億7740万 | -1.55% |
| 06/04 | 187 | 189 | 187 | 188 | 0% | 5,900 | 40億3448万 | -2.59% |
| 06/03 | 189 | 189 | 187 | 188 | -0.53% | 3,600 | 40億3448万 | -3.09% |
| 06/02 | 186 | 189 | 183 | 189 | 0% | 23,000 | 40億5594万 | -3.08% |
| 06/01 | 190 | 190 | 186 | 189 | -0.53% | 14,200 | 40億5594万 | -3.08% |
| 05/29 | 189 | 193 | 189 | 190 | 0% | 6,400 | 40億7740万 | -3.06% |
| 05/28 | 186 | 190 | 186 | 190 | +1.06% | 6,300 | 40億7740万 | -3.55% |
| 05/27 | 190 | 190 | 186 | 188 | -1.05% | 13,700 | 40億3448万 | -4.57% |
| 05/26 | 189 | 190 | 188 | 190 | 0% | 4,600 | 40億7740万 | -4.04% |
| 05/25 | 189 | 190 | 187 | 190 | +0.53% | 10,000 | 40億7740万 | -4.52% |
| 05/22 | 190 | 190 | 187 | 189 | -0.53% | 7,000 | 40億5594万 | -5.03% |
| 05/21 | 187 | 192 | 187 | 190 | +1.6% | 11,000 | 40億7740万 | -5% |
| 05/20 | 190 | 190 | 186 | 187 | -0.53% | 12,200 | 40億1302万 | -6.97% |
| 05/19 | 186 | 189 | 186 | 188 | -0.53% | 21,000 | 40億3448万 | -6.47% |
| 05/18 | 192 | 192 | 188 | 189 | -2.58% | 24,900 | 40億5594万 | -6.44% |
| 05/15 | 193 | 194 | 192 | 194 | 0% | 6,700 | 41億6324万 | -4.43% |
| 05/14 | 195 | 196 | 192 | 194 | -1.02% | 19,100 | 41億6324万 | -4.43% |
| 05/13 | 196 | 197 | 194 | 196 | -1.01% | 10,900 | 42億616万 | -3.92% |
| 05/12 | 199 | 200 | 196 | 198 | -1% | 28,000 | 42億4908万 | -2.94% |
| 05/11 | 199 | 200 | 199 | 200 | 0% | 2,400 | 42億9200万 | -2.44% |
| 05/08 | 200 | 201 | 199 | 200 | -0.5% | 10,300 | 42億9200万 | -2.44% |
| 05/07 | 201 | 202 | 200 | 201 | 0% | 10,500 | 43億1346万 | -1.95% |
| 05/01 | 202 | 202 | 200 | 201 | -0.5% | 7,000 | 43億1346万 | -2.43% |
| 04/30 | 201 | 207 | 201 | 202 | 0% | 32,900 | 43億3492万 | -1.94% |
| 04/28 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | 203 | 204 | 201 | 202 | -0.49% | 23,100 | 43億3492万 | -1.94% |
| 04/27 | 206 | 206 | 203 | 203 | -0.98% | 32,900 | 43億5638万 | -1.46% |
| 04/24 | 206 | 206 | 205 | 205 | 0% | 800 | 43億9930万 | -0.49% |
| 04/23 | 205 | 206 | 205 | 205 | 0% | 3,600 | 43億9930万 | -0.97% |
| 04/22 | 206 | 206 | 205 | 205 | -0.49% | 10,000 | 43億9930万 | -0.97% |
| 04/21 | 206 | 206 | 205 | 206 | 0% | 4,000 | 44億2076万 | -0.48% |
| 04/20 | 207 | 207 | 206 | 206 | -0.48% | 8,700 | 44億2076万 | -0.96% |
| 04/17 | 208 | 208 | 206 | 207 | -0.48% | 4,700 | 44億4222万 | -0.48% |
| 04/16 | 206 | 208 | 205 | 208 | +0.97% | 18,600 | 44億6368万 | 0% |
| 04/15 | 206 | 206 | 205 | 206 | +0.49% | 9,700 | 44億2076万 | -0.96% |
| 04/14 | 205 | 206 | 205 | 205 | 0% | 7,000 | 43億9930万 | -1.91% |
| 04/13 | 205 | 206 | 205 | 205 | 0% | 22,700 | 43億9930万 | -1.91% |
| 04/10 | 207 | 207 | 205 | 205 | -0.49% | 4,200 | 43億9930万 | -1.91% |
| 04/09 | 207 | 208 | 206 | 206 | -0.48% | 8,300 | 44億2076万 | -1.44% |
| 04/08 | 206 | 207 | 205 | 207 | +0.49% | 19,000 | 44億4222万 | -1.43% |
| 04/07 | 206 | 207 | 205 | 206 | +0.49% | 6,100 | 44億2076万 | -1.9% |
| 04/06 | 206 | 207 | 205 | 205 | -0.49% | 20,600 | 43億9930万 | -2.38% |
| 04/03 | 206 | 207 | 206 | 206 | -0.48% | 4,200 | 44億2076万 | -1.9% |
| 04/02 | 208 | 208 | 206 | 207 | 0% | 8,700 | 44億4222万 | -1.43% |
| 04/01 | 205 | 207 | 205 | 207 | +0.49% | 5,100 | 44億4222万 | -1.9% |
| 03/31 | 206 | 208 | 205 | 206 | -0.48% | 12,200 | 44億2076万 | -2.37% |
| 03/30 | 206 | 208 | 206 | 207 | -1.43% | 14,200 | 44億4222万 | -1.9% |
| 03/27 | 210 | 210 | 208 | 210 | +0.96% | 9,500 | 45億660万 | -0.47% |
| 03/26 | 210 | 210 | 208 | 208 | -0.48% | 12,000 | 44億6368万 | -1.42% |
| 03/25 | 212 | 212 | 207 | 209 | +0.48% | 15,200 | 44億8514万 | -0.95% |
| 03/24 | 209 | 212 | 208 | 208 | +0.97% | 17,100 | 44億6368万 | -1.42% |
| 03/23 | 208 | 209 | 206 | 206 | -1.9% | 32,800 | 44億2076万 | -2.37% |
| 03/19 | 212 | 213 | 210 | 210 | -3.23% | 44,300 | 45億660万 | -0.47% |
| 03/18 | 214 | 220 | 212 | 217 | +2.84% | 33,700 | 46億5682万 | +2.84% |
| 03/17 | 214 | 214 | 211 | 211 | 0% | 4,800 | 45億2806万 | 0% |
| 03/16 | 214 | 214 | 211 | 211 | -1.4% | 7,500 | 45億2806万 | +0.48% |
| 03/13 | 213 | 214 | 211 | 214 | +0.47% | 6,600 | 45億9244万 | +1.9% |
| 03/12 | 216 | 216 | 213 | 213 | -1.84% | 3,800 | 45億7098万 | +1.43% |
| 03/11 | （IR情報）18:50 「健康経営優良法人2026（大規模法人部門）」認定のお知らせ |
| 03/11 | 213 | 217 | 210 | 217 | +1.88% | 11,200 | 46億5682万 | +3.33% |
| 03/10 | 210 | 213 | 210 | 213 | +2.4% | 7,500 | 45億7098万 | +1.43% |
| 03/09 | 208 | 214 | 208 | 208 | -1.89% | 39,100 | 44億6368万 | -0.48% |
| 03/06 | 213 | 213 | 210 | 212 | -0.47% | 21,400 | 45億4952万 | +0.95% |
| 03/05 | 211 | 226 | 206 | 213 | +2.9% | 85,900 | 45億7098万 | +1.43% |
| 03/04 | 210 | 211 | 205 | 207 | -3.72% | 28,500 | 44億4222万 | -1.43% |
| 03/03 | 214 | 216 | 211 | 215 | +0.94% | 28,300 | 46億1390万 | +1.9% |
| 03/02 | 209 | 213 | 209 | 213 | +0.47% | 16,400 | 45億7098万 | +0.95% |
| 02/27 | 210 | 224 | 209 | 212 | +1.92% | 85,600 | 45億4952万 | +0.47% |
| 02/26 | 210 | 210 | 208 | 208 | -0.95% | 25,400 | 44億6368万 | -1.89% |
| 02/25 | 210 | 210 | 209 | 210 | 0% | 7,700 | 45億660万 | -0.94% |
| 02/24 | 208 | 210 | 208 | 210 | 0% | 9,800 | 45億660万 | -1.41% |
| 02/20 | 210 | 211 | 208 | 210 | +0.48% | 21,100 | 45億660万 | -1.41% |
| 02/19 | 208 | 210 | 207 | 209 | +1.46% | 13,000 | 44億8514万 | -1.88% |
| 02/18 | 209 | 209 | 206 | 206 | -0.48% | 16,100 | 44億2076万 | -3.29% |
| 02/17 | 208 | 208 | 205 | 207 | -0.48% | 27,500 | 44億4222万 | -2.82% |
| 02/16 | 210 | 210 | 207 | 208 | -0.48% | 27,300 | 44億6368万 | -2.8% |
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。
