| 2026 |
| 04/17 | 585 | 589 | 585 | 589 | +0.68% | 700 | 23億6941万 | -2.16% |
| 04/16 | 588 | 589 | 585 | 585 | -0.85% | 1,200 | 23億5332万 | -3.15% |
| 04/15 | 589 | 590 | 589 | 590 | -0.51% | 400 | 23億7343万 | -2.64% |
| 04/14 | 596 | 596 | 588 | 593 | -0.17% | 700 | 23億8550万 | -2.31% |
| 04/13 | 597 | 597 | 590 | 594 | 0% | 2,600 | 23億8952万 | -2.46% |
| 04/10 | 588 | 595 | 586 | 594 | +1.19% | 1,600 | 23億8952万 | -2.62% |
| 04/09 | 585 | 593 | 585 | 587 | +0.51% | 1,900 | 23億6136万 | -3.93% |
| 04/08 | 579 | 595 | 579 | 584 | +1.21% | 3,300 | 23億4930万 | -4.58% |
| 04/07 | 577 | 583 | 577 | 577 | 0% | 1,100 | 23億2114万 | -5.87% |
| 04/06 | 583 | 583 | 577 | 577 | -1.7% | 1,900 | 23億2114万 | -6.18% |
| 04/03 | 582 | 588 | 582 | 587 | -0.17% | 2,000 | 23億6136万 | -4.86% |
| 04/02 | 589 | 589 | 585 | 588 | -0.17% | 3,100 | 23億6539万 | -5.01% |
| 04/01 | 586 | 598 | 585 | 589 | +0.51% | 3,700 | 23億6941万 | -5% |
| 03/31 | 586 | 594 | 586 | 586 | -1.01% | 2,400 | 23億5734万 | -5.79% |
| 03/30 | 584 | 598 | 583 | 592 | -5.43% | 6,300 | 23億8148万 | -5.13% |
| 03/27 | 619 | 634 | 619 | 626 | +0.16% | 6,500 | 25億1825万 | +0.16% |
| 03/26 | 625 | 626 | 618 | 625 | +1.3% | 2,700 | 25億1423万 | 0% |
| 03/25 | 618 | 625 | 614 | 617 | +0.98% | 2,400 | 24億8205万 | -1.44% |
| 03/24 | 617 | 629 | 611 | 611 | -0.81% | 4,100 | 24億5791万 | -2.55% |
| 03/23 | 630 | 631 | 603 | 616 | -2.38% | 6,600 | 24億7802万 | -1.91% |
| 03/19 | 630 | 634 | 630 | 631 | +0.16% | 3,000 | 25億3837万 | +0.48% |
| 03/18 | 630 | 631 | 630 | 630 | -0.16% | 2,500 | 25億3434万 | +0.32% |
| 03/17 | 628 | 631 | 628 | 631 | +0.48% | 2,600 | 25億3837万 | +0.64% |
| 03/16 | 630 | 630 | 628 | 628 | -0.32% | 2,800 | 25億2630万 | +0.32% |
| 03/13 | 627 | 633 | 627 | 630 | -0.16% | 3,000 | 25億3434万 | +0.64% |
| 03/12 | 632 | 633 | 626 | 631 | +0.16% | 3,600 | 25億3837万 | +0.96% |
| 03/11 | 627 | 631 | 627 | 630 | +0.32% | 2,000 | 25億3434万 | +1.12% |
| 03/10 | 630 | 632 | 627 | 628 | +0.16% | 4,400 | 25億2630万 | +0.96% |
| 03/09 | 626 | 627 | 617 | 627 | +0.32% | 4,100 | 25億2227万 | +1.13% |
| 03/06 | 616 | 625 | 616 | 625 | 0% | 2,000 | 25億1423万 | +0.81% |
| 03/05 | 611 | 625 | 611 | 625 | +3.99% | 5,300 | 25億1423万 | +0.97% |
| 03/04 | 621 | 623 | 601 | 601 | -2.59% | 7,500 | 24億1768万 | -2.75% |
| 03/03 | 624 | 628 | 617 | 617 | -0.96% | 5,400 | 24億8205万 | -0.32% |
| 03/02 | 630 | 632 | 623 | 623 | -1.11% | 6,900 | 25億618万 | +0.65% |
| 02/27 | 633 | 637 | 630 | 630 | 0% | 6,100 | 25億3434万 | +1.78% |
| 02/26 | 631 | 633 | 630 | 630 | -0.16% | 5,000 | 25億3434万 | +1.94% |
| 02/25 | 633 | 635 | 631 | 631 | +0.16% | 4,000 | 25億3837万 | +2.27% |
| 02/24 | 628 | 634 | 628 | 630 | +0.32% | 1,700 | 25億3434万 | +2.27% |
| 02/20 | 632 | 633 | 627 | 628 | -0.63% | 2,100 | 25億2630万 | +2.11% |
| 02/19 | 630 | 632 | 629 | 632 | +0.32% | 600 | 25億4239万 | +2.93% |
| 02/18 | 634 | 634 | 628 | 630 | -0.63% | 3,100 | 25億3434万 | +2.94% |
| 02/17 | 633 | 638 | 632 | 634 | -0.31% | 2,100 | 25億5043万 | +3.93% |
| 02/16 | 638 | 638 | 632 | 636 | -0.31% | 3,500 | 25億5848万 | +4.61% |
| 02/13 | 629 | 638 | 622 | 638 | +2.08% | 7,200 | 25億6652万 | +5.28% |
| 02/12 | 617 | 625 | 616 | 625 | +0.97% | 3,700 | 25億1423万 | +3.65% |
| 02/10 | 616 | 619 | 615 | 619 | +0.65% | 2,700 | 24億9009万 | +3% |
| 02/09 | 619 | 623 | 615 | 615 | +0.16% | 6,700 | 24億7400万 | +2.67% |
| 02/06 | 616 | 617 | 611 | 614 | -0.16% | 1,600 | 24億6998万 | +2.85% |
| 02/05 | 608 | 615 | 608 | 615 | +2.16% | 3,400 | 24億7400万 | +3.19% |
| 02/04 | 594 | 606 | 593 | 602 | +1.18% | 1,700 | 24億2170万 | +1.35% |
| 02/03 | 597 | 599 | 593 | 595 | -0.34% | 2,600 | 23億9355万 | +0.51% |
| 02/02 | 589 | 606 | 589 | 597 | +0.67% | 6,100 | 24億159万 | +1.02% |
| 01/30 | （IR情報）12:00 2026年3月期第3四半期短信〔日本基準〕(非連結) |
| 01/30 | 607 | 616 | 570 | 593 | -2.31% | 24,000 | 23億8550万 | +0.51% |
| 01/29 | 609 | 609 | 604 | 607 | +0.5% | 2,600 | 24億4182万 | +3.23% |
| 01/28 | 612 | 612 | 599 | 604 | -1.79% | 6,000 | 24億2975万 | +2.9% |
| 01/27 | 619 | 619 | 615 | 615 | -0.81% | 3,800 | 24億7400万 | +5.13% |
| 01/26 | 614 | 626 | 614 | 620 | +0.98% | 6,500 | 24億9411万 | +6.35% |
| 01/23 | 615 | 615 | 611 | 614 | +0.49% | 3,700 | 24億6998万 | +5.68% |
| 01/22 | 616 | 616 | 610 | 611 | +0.16% | 1,600 | 24億5791万 | +5.53% |
| 01/21 | 609 | 611 | 605 | 610 | -0.16% | 6,800 | 24億5389万 | +5.72% |
| 01/20 | 611 | 617 | 611 | 611 | 0% | 6,200 | 24億5791万 | +6.26% |
| 01/19 | 597 | 617 | 597 | 611 | +2.52% | 7,700 | 24億5791万 | +6.63% |
| 01/16 | 604 | 604 | 595 | 596 | +0.34% | 4,800 | 23億9757万 | +4.38% |
| 01/15 | 594 | 606 | 591 | 594 | +0.85% | 6,600 | 23億8952万 | +4.21% |
| 01/14 | 591 | 594 | 586 | 589 | 0% | 5,900 | 23億6941万 | +3.51% |
| 01/13 | 581 | 594 | 581 | 589 | +1.55% | 9,500 | 23億6941万 | +3.7% |
| 01/09 | 575 | 582 | 575 | 580 | +0.87% | 6,900 | 23億3320万 | +2.29% |
| 01/08 | 577 | 577 | 573 | 575 | 0% | 2,900 | 23億1309万 | +1.59% |
| 01/07 | 573 | 575 | 571 | 575 | +0.35% | 5,700 | 23億1309万 | +1.77% |
| 01/06 | 575 | 580 | 572 | 573 | -0.35% | 4,000 | 23億504万 | +1.6% |
| 01/05 | 579 | 579 | 564 | 575 | +1.05% | 13,800 | 23億1309万 | +2.13% |
| 2025 |
| 12/30 | 583 | 583 | 562 | 569 | -1.04% | 30,000 | 22億8895万 | +1.25% |
| 12/29 | 574 | 577 | 566 | 575 | +1.05% | 8,700 | 23億1309万 | +2.31% |
| 12/26 | 564 | 571 | 561 | 569 | +1.43% | 7,100 | 22億8895万 | +1.43% |
| 12/25 | 566 | 566 | 560 | 561 | 0% | 4,700 | 22億5677万 | +0.18% |
| 12/24 | 568 | 568 | 560 | 561 | -0.53% | 7,500 | 22億5677万 | +0.18% |
| 12/23 | 563 | 564 | 563 | 564 | +0.18% | 700 | 22億6884万 | +0.89% |
| 12/22 | 568 | 568 | 561 | 563 | -0.35% | 8,900 | 22億6482万 | +0.72% |
| 12/19 | 564 | 565 | 558 | 565 | 0% | 6,500 | 22億7286万 | +1.07% |
| 12/18 | 561 | 567 | 560 | 565 | +0.71% | 2,300 | 22億7286万 | +1.07% |
| 12/17 | 564 | 564 | 555 | 561 | +0.54% | 6,200 | 22億5677万 | +0.36% |
| 12/16 | 568 | 568 | 557 | 558 | -1.76% | 5,500 | 22億4470万 | -0.18% |
| 12/15 | 568 | 568 | 565 | 568 | +0.53% | 1,800 | 22億8493万 | +1.61% |
| 12/12 | 568 | 569 | 560 | 565 | -0.35% | 4,300 | 22億7286万 | +1.25% |
| 12/11 | 562 | 567 | 562 | 567 | +0.89% | 2,200 | 22億8091万 | +1.61% |
| 12/10 | 568 | 570 | 562 | 562 | -0.88% | 10,900 | 22億6079万 | +0.9% |
| 12/09 | 568 | 568 | 560 | 567 | +0.18% | 2,600 | 22億8091万 | +1.8% |
| 12/08 | 566 | 567 | 563 | 566 | +0.71% | 2,800 | 22億7689万 | +1.8% |
| 12/05 | 559 | 563 | 558 | 562 | +0.54% | 1,800 | 22億6079万 | +1.26% |
| 12/04 | 559 | 561 | 558 | 559 | 0% | 2,100 | 22億4873万 | +0.9% |
| 12/03 | 559 | 566 | 551 | 559 | +0.54% | 8,800 | 22億4873万 | +1.08% |
| 12/02 | 558 | 565 | 551 | 556 | -0.18% | 6,800 | 22億3666万 | +0.54% |
| 12/01 | 553 | 557 | 553 | 557 | +0.91% | 2,600 | 22億4068万 | +0.91% |
| 11/28 | 556 | 557 | 551 | 552 | -0.72% | 2,800 | 22億2057万 | 0% |
| 11/27 | 554 | 556 | 553 | 556 | +0.54% | 2,100 | 22億3666万 | +0.91% |
| 11/26 | 553 | 557 | 550 | 553 | +0.55% | 3,600 | 22億2459万 | +0.36% |
| 11/25 | 557 | 558 | 550 | 550 | -1.26% | 5,100 | 22億1252万 | 0% |
| 11/21 | 554 | 557 | 554 | 557 | +1.27% | 1,800 | 22億4068万 | +1.09% |
| 11/20 | 555 | 555 | 550 | 550 | -0.54% | 2,400 | 22億1252万 | 0% |
| 11/19 | 553 | 553 | 553 | 553 | +0.18% | 500 | 22億2459万 | +0.55% |
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。
