| 2026 |
| 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% |
| 02/13 | 212 | 212 | 208 | 209 | -0.48% | 11,800 | 44億8514万 | -2.34% |
| 02/12 | 212 | 212 | 208 | 210 | +0.48% | 22,900 | 45億660万 | -1.87% |
| 02/10 | 210 | 210 | 208 | 209 | +0.48% | 17,000 | 44億8514万 | -2.34% |
| 02/09 | 210 | 210 | 207 | 208 | -0.48% | 9,100 | 44億6368万 | -2.8% |
| 02/06 | 209 | 211 | 207 | 209 | -0.95% | 17,400 | 44億8514万 | -2.34% |
| 02/05 | 210 | 213 | 209 | 211 | +0.96% | 36,300 | 45億2806万 | -0.94% |
| 02/04 | 207 | 215 | 206 | 209 | +0.97% | 83,200 | 44億8514万 | -1.88% |
| 02/03 | 209 | 212 | 205 | 207 | -1.43% | 67,400 | 44億4222万 | -2.82% |
| 02/02 | 202 | 217 | 201 | 210 | +5% | 138,600 | 45億660万 | -1.41% |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）15:00 2026年3月期連結業績予想の修正に関するお知らせ |
| 01/30 | 215 | 219 | 200 | 200 | -8.26% | 76,200 | 42億9200万 | -5.66% |
| 01/29 | 218 | 220 | 215 | 218 | -0.46% | 24,000 | 46億7828万 | +2.35% |
| 01/28 | 220 | 222 | 218 | 219 | -0.9% | 7,400 | 46億9974万 | +3.3% |
| 01/27 | 221 | 221 | 219 | 221 | -0.45% | 7,400 | 47億4266万 | +4.74% |
| 01/26 | 224 | 224 | 222 | 222 | 0% | 9,800 | 47億6412万 | +5.71% |
| 01/23 | 225 | 226 | 221 | 222 | 0% | 35,600 | 47億6412万 | +6.22% |
| 01/22 | 219 | 227 | 216 | 222 | +1.83% | 55,700 | 47億6412万 | +6.73% |
| 01/21 | 219 | 219 | 216 | 218 | -0.46% | 14,500 | 46億7828万 | +5.31% |
| 01/20 | 220 | 221 | 216 | 219 | -0.45% | 41,900 | 46億9974万 | +6.31% |
| 01/19 | 217 | 221 | 216 | 220 | +1.85% | 18,900 | 47億2120万 | +7.32% |
| 01/16 | 217 | 218 | 214 | 216 | +0.93% | 21,900 | 46億3536万 | +5.88% |
| 01/15 | 214 | 216 | 212 | 214 | 0% | 17,800 | 45億9244万 | +5.42% |
| 01/14 | 216 | 216 | 213 | 214 | 0% | 20,700 | 45億9244万 | +5.94% |
| 01/13 | 218 | 218 | 212 | 214 | 0% | 54,800 | 45億9244万 | +6.47% |
| 01/09 | 207 | 227 | 207 | 214 | +3.38% | 199,000 | 45億9244万 | +6.47% |
| 01/08 | 209 | 209 | 207 | 207 | -0.96% | 8,400 | 44億4222万 | +3.5% |
| 01/07 | 209 | 211 | 209 | 209 | 0% | 17,600 | 44億8514万 | +5.03% |
| 01/06 | 210 | 211 | 207 | 209 | -0.48% | 44,300 | 44億8514万 | +5.03% |
| 01/05 | 206 | 210 | 205 | 210 | +1.94% | 20,600 | 45億660万 | +6.06% |
| 2025 |
| 12/30 | 206 | 206 | 204 | 206 | +0.49% | 10,600 | 44億2076万 | +4.57% |
| 12/29 | 206 | 206 | 204 | 205 | +0.49% | 11,000 | 43億9930万 | +4.59% |
| 12/26 | 202 | 205 | 202 | 204 | +0.49% | 14,600 | 43億7784万 | +4.08% |
| 12/25 | 204 | 204 | 202 | 203 | +1% | 10,300 | 43億5638万 | +4.1% |
| 12/24 | 204 | 204 | 201 | 201 | -0.99% | 9,800 | 43億1346万 | +3.08% |
| 12/23 | 204 | 205 | 203 | 203 | 0% | 12,500 | 43億5638万 | +4.64% |
| 12/22 | 206 | 206 | 202 | 203 | -0.49% | 24,000 | 43億5638万 | +4.64% |
| 12/19 | 199 | 205 | 199 | 204 | +2.51% | 72,100 | 43億7784万 | +5.7% |
| 12/18 | （IR情報）17:55 取締役の担当職務の変更に関するお知らせ |
| 12/18 | 199 | 200 | 198 | 199 | 0% | 21,800 | 42億7054万 | +3.11% |
| 12/17 | 198 | 199 | 197 | 199 | +0.51% | 9,400 | 42億7054万 | +3.11% |
| 12/16 | 198 | 199 | 197 | 198 | 0% | 17,900 | 42億4908万 | +3.13% |
| 12/15 | 199 | 200 | 196 | 198 | +2.06% | 37,000 | 42億4908万 | +3.13% |
| 12/12 | 199 | 199 | 193 | 194 | 0% | 33,300 | 41億6324万 | +1.04% |
| 12/11 | 195 | 195 | 193 | 194 | +0.52% | 11,000 | 41億6324万 | +1.04% |
| 12/10 | 192 | 194 | 192 | 193 | +0.52% | 3,300 | 41億4178万 | +0.52% |
| 12/09 | 192 | 193 | 191 | 192 | -0.52% | 11,200 | 41億2032万 | +0.52% |
| 12/08 | 192 | 193 | 190 | 193 | +0.52% | 21,800 | 41億4178万 | +1.05% |
| 12/05 | 193 | 194 | 192 | 192 | 0% | 10,100 | 41億2032万 | +0.52% |
| 12/04 | 193 | 193 | 191 | 192 | -0.52% | 7,200 | 41億2032万 | +0.52% |
| 12/03 | 193 | 194 | 193 | 193 | 0% | 4,400 | 41億4178万 | +1.05% |
| 12/02 | 195 | 195 | 193 | 193 | 0% | 5,700 | 41億4178万 | +1.05% |
| 12/01 | 193 | 195 | 192 | 193 | 0% | 23,800 | 41億4178万 | +1.05% |
| 11/28 | 192 | 193 | 191 | 193 | +1.05% | 4,600 | 41億4178万 | +1.05% |
| 11/27 | 190 | 191 | 190 | 191 | 0% | 8,000 | 40億9886万 | 0% |
| 11/26 | 188 | 191 | 188 | 191 | +0.53% | 17,700 | 40億9886万 | 0% |
| 11/25 | 193 | 193 | 190 | 190 | 0% | 13,800 | 40億7740万 | -0.52% |
| 11/21 | 186 | 190 | 186 | 190 | 0% | 28,800 | 40億7740万 | -0.52% |
| 11/20 | 191 | 191 | 189 | 190 | 0% | 11,900 | 40億7740万 | -0.52% |
| 11/19 | 190 | 190 | 188 | 190 | 0% | 16,500 | 40億7740万 | -0.52% |
| 11/18 | 191 | 191 | 189 | 190 | -0.52% | 9,400 | 40億7740万 | -0.52% |
| 11/17 | 192 | 192 | 190 | 191 | -0.52% | 5,800 | 40億9886万 | 0% |
| 11/14 | 192 | 192 | 191 | 192 | 0% | 6,700 | 41億2032万 | +0.52% |
| 11/13 | 193 | 193 | 191 | 192 | -0.52% | 13,900 | 41億2032万 | 0% |
| 11/12 | 192 | 194 | 191 | 193 | +0.52% | 16,700 | 41億4178万 | +0.52% |
| 11/11 | 192 | 192 | 191 | 192 | 0% | 7,300 | 41億2032万 | 0% |
| 11/10 | 191 | 192 | 190 | 192 | +0.52% | 12,400 | 41億2032万 | 0% |
| 11/07 | 191 | 191 | 190 | 191 | +0.53% | 5,600 | 40億9886万 | -0.52% |
| 11/06 | 190 | 191 | 189 | 190 | 0% | 7,800 | 40億7740万 | -1.55% |
| 11/05 | 191 | 191 | 188 | 190 | -0.52% | 13,200 | 40億7740万 | -1.55% |
| 11/04 | 194 | 194 | 189 | 191 | +1.06% | 30,000 | 40億9886万 | -1.55% |
| 10/31 | 190 | 192 | 188 | 189 | 0% | 25,800 | 40億5594万 | -3.08% |
| 10/30 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 189 | 192 | 189 | 189 | -1.05% | 30,200 | 40億5594万 | -3.08% |
| 10/29 | 194 | 194 | 190 | 191 | -0.52% | 16,800 | 40億9886万 | -2.55% |
| 10/28 | 195 | 195 | 192 | 192 | -0.52% | 16,600 | 41億2032万 | -2.54% |
| 10/27 | 194 | 194 | 193 | 193 | +0.52% | 15,600 | 41億4178万 | -2.03% |
| 10/24 | 193 | 194 | 192 | 192 | -1.03% | 11,000 | 41億2032万 | -3.03% |
| 10/23 | 192 | 195 | 192 | 194 | +1.04% | 12,400 | 41億6324万 | -2.02% |
| 10/22 | 191 | 192 | 191 | 192 | +0.52% | 8,300 | 41億2032万 | -3.03% |
| 10/21 | 191 | 192 | 190 | 191 | +0.53% | 13,800 | 40億9886万 | -4.02% |
| 10/20 | 190 | 191 | 189 | 190 | +1.06% | 19,200 | 40億7740万 | -4.52% |
| 10/17 | 190 | 190 | 188 | 188 | -0.53% | 5,400 | 40億3448万 | -6% |
| 10/16 | 192 | 193 | 189 | 189 | -1.05% | 62,000 | 40億5594万 | -5.5% |
| 10/15 | 191 | 192 | 190 | 191 | +1.06% | 12,400 | 40億9886万 | -4.98% |
| 10/14 | 191 | 192 | 189 | 189 | -2.58% | 30,800 | 40億5594万 | -5.97% |
| 10/10 | 196 | 196 | 193 | 194 | -1.02% | 20,500 | 41億6324万 | -3.96% |
| 10/09 | 200 | 200 | 196 | 196 | -1.51% | 25,200 | 42億616万 | -2.97% |
| 10/08 | 199 | 200 | 198 | 199 | +0.51% | 7,100 | 42億7054万 | -1.49% |
| 10/07 | 198 | 200 | 198 | 198 | 0% | 9,400 | 42億4908万 | -1.98% |
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。
