| 2026 |
| 03/06 | 1,160 | 1,166 | 1,067 | 1,088 | -6.69% | 238,300 | 78億3360万 | +20.75% |
| 03/05 | 1,221 | 1,330 | 1,142 | 1,166 | +3.09% | 641,700 | 83億9520万 | +31.16% |
| 03/04 | 1,330 | 1,330 | 1,050 | 1,131 | -16.04% | 1,483,700 | 81億4320万 | +29.41% |
| 03/03 | 1,347 | 1,347 | 1,230 | 1,347 | +28.65% | 1,023,200 | 96億9840万 | +56.45% |
| 03/02 | 942 | 1,047 | 935 | 1,047 | +16.72% | 551,200 | 75億3840万 | +24.79% |
| 02/27 | 900 | 910 | 892 | 897 | -0.44% | 31,200 | 64億5840万 | +8.33% |
| 02/26 | 883 | 906 | 869 | 901 | +1.69% | 26,800 | 64億8720万 | +9.34% |
| 02/25 | 894 | 894 | 868 | 886 | -0.89% | 31,400 | 63億7920万 | +8.18% |
| 02/24 | 925 | 930 | 876 | 894 | -2.61% | 70,100 | 64億3680万 | +9.56% |
| 02/20 | 857 | 946 | 857 | 918 | +5.4% | 191,300 | 66億960万 | +13.19% |
| 02/19 | 835 | 871 | 829 | 871 | +4.81% | 81,700 | 62億7120万 | +7.93% |
| 02/18 | 833 | 834 | 826 | 831 | -0.12% | 10,500 | 59億8320万 | +3.36% |
| 02/17 | 833 | 837 | 830 | 832 | +0.73% | 9,800 | 59億9040万 | +3.74% |
| 02/16 | 835 | 840 | 820 | 826 | -1.2% | 34,400 | 59億4720万 | +3.12% |
| 02/13 | 816 | 836 | 807 | 836 | +2.33% | 51,000 | 60億1920万 | +4.63% |
| 02/12 | 811 | 819 | 810 | 817 | +0.99% | 38,500 | 58億8240万 | +2.51% |
| 02/10 | 809 | 810 | 800 | 809 | +0.5% | 21,400 | 58億2480万 | +1.63% |
| 02/09 | 814 | 815 | 805 | 805 | +0.5% | 26,500 | 57億9600万 | +1.26% |
| 02/06 | 805 | 806 | 796 | 801 | -1.6% | 21,100 | 57億6720万 | +0.88% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/05 | 795 | 815 | 795 | 814 | +2.01% | 37,800 | 58億6080万 | +2.52% |
| 02/04 | 804 | 809 | 798 | 798 | -0.5% | 7,900 | 57億4560万 | +0.76% |
| 02/03 | 806 | 813 | 800 | 802 | +0.12% | 14,400 | 57億7440万 | +1.52% |
| 02/02 | 809 | 809 | 801 | 801 | -0.87% | 14,300 | 57億6720万 | +1.52% |
| 01/30 | 800 | 808 | 796 | 808 | +1.64% | 28,100 | 58億1760万 | +2.54% |
| 01/29 | 794 | 797 | 790 | 795 | +0.76% | 8,400 | 57億2400万 | +1.02% |
| 01/28 | 791 | 795 | 789 | 789 | -0.63% | 5,000 | 56億8080万 | +0.25% |
| 01/27 | 796 | 796 | 793 | 794 | -0.25% | 1,400 | 57億1680万 | +1.02% |
| 01/26 | 796 | 797 | 790 | 796 | +0.13% | 7,900 | 57億3120万 | +1.27% |
| 01/23 | 794 | 795 | 791 | 795 | +0.76% | 5,800 | 57億2400万 | +1.27% |
| 01/22 | 789 | 790 | 785 | 789 | -0.13% | 13,400 | 56億8080万 | +0.51% |
| 01/21 | 788 | 792 | 787 | 790 | 0% | 10,300 | 56億8800万 | +0.64% |
| 01/20 | 791 | 791 | 788 | 790 | 0% | 3,200 | 56億8800万 | +0.64% |
| 01/19 | 789 | 793 | 789 | 790 | 0% | 5,300 | 56億8800万 | +0.64% |
| 01/16 | 796 | 796 | 790 | 790 | -0.75% | 5,700 | 56億8800万 | +0.64% |
| 01/15 | 799 | 799 | 784 | 796 | +0.13% | 11,300 | 57億3120万 | +1.27% |
| 01/14 | 799 | 800 | 793 | 795 | -0.13% | 8,000 | 57億2400万 | +1.27% |
| 01/13 | 799 | 800 | 795 | 796 | +0.13% | 6,500 | 57億3120万 | +1.4% |
| 01/09 | 796 | 804 | 792 | 795 | 0% | 13,000 | 57億2400万 | +1.27% |
| 01/08 | 786 | 796 | 785 | 795 | +1.15% | 12,600 | 57億2400万 | +1.27% |
| 01/07 | 786 | 790 | 786 | 786 | -0.13% | 5,900 | 56億5920万 | +0.13% |
| 01/06 | 786 | 790 | 786 | 787 | +0.13% | 7,600 | 56億6640万 | +0.25% |
| 01/05 | 786 | 788 | 785 | 786 | +0.38% | 11,700 | 56億5920万 | +0.13% |
| 2025 |
| 12/30 | 779 | 783 | 777 | 783 | +0.64% | 3,400 | 56億3760万 | -0.25% |
| 12/29 | 770 | 779 | 770 | 778 | +1.3% | 10,100 | 56億160万 | -0.89% |
| 12/26 | 768 | 773 | 768 | 768 | 0% | 15,200 | 55億2960万 | -2.17% |
| 12/25 | 772 | 775 | 766 | 768 | -0.52% | 30,400 | 55億2960万 | -2.17% |
| 12/24 | 777 | 778 | 772 | 772 | -0.77% | 18,800 | 55億5840万 | -1.66% |
| 12/23 | 780 | 781 | 777 | 778 | -0.13% | 9,300 | 56億160万 | -0.89% |
| 12/22 | 784 | 784 | 779 | 779 | -0.26% | 8,800 | 56億880万 | -0.76% |
| 12/19 | 783 | 784 | 781 | 781 | -0.13% | 5,900 | 56億2320万 | -0.64% |
| 12/18 | 782 | 784 | 782 | 782 | 0% | 3,800 | 56億3040万 | -0.51% |
| 12/17 | 785 | 785 | 781 | 782 | -0.26% | 6,200 | 56億3040万 | -0.51% |
| 12/16 | 791 | 791 | 782 | 784 | -0.88% | 5,900 | 56億4480万 | -0.25% |
| 12/15 | 786 | 793 | 785 | 791 | +0.64% | 8,500 | 56億9520万 | +0.64% |
| 12/12 | 786 | 792 | 785 | 786 | +0.13% | 6,700 | 56億5920万 | 0% |
| 12/11 | 793 | 800 | 785 | 785 | -1.01% | 9,400 | 56億5200万 | -0.13% |
| 12/10 | 799 | 799 | 790 | 793 | -0.38% | 4,100 | 57億960万 | +0.76% |
| 12/09 | 800 | 800 | 793 | 796 | -0.5% | 30,100 | 57億3120万 | +1.14% |
| 12/08 | 797 | 800 | 790 | 800 | +1.27% | 6,300 | 57億6000万 | +1.65% |
| 12/05 | 792 | 792 | 785 | 790 | +0.38% | 4,900 | 56億8800万 | +0.38% |
| 12/04 | 791 | 793 | 787 | 787 | -0.51% | 4,300 | 56億6640万 | -0.13% |
| 12/03 | 798 | 798 | 791 | 791 | -0.5% | 3,100 | 56億9520万 | +0.25% |
| 12/02 | 795 | 795 | 793 | 795 | +0.25% | 3,200 | 57億2400万 | +0.63% |
| 12/01 | 800 | 800 | 790 | 793 | +0.76% | 10,300 | 57億960万 | +0.38% |
| 11/28 | 795 | 796 | 786 | 787 | 0% | 10,000 | 56億6640万 | -0.38% |
| 11/27 | 787 | 793 | 786 | 787 | +0.13% | 6,300 | 56億6640万 | -0.38% |
| 11/26 | 784 | 790 | 782 | 786 | +0.26% | 6,500 | 56億5920万 | -0.51% |
| 11/25 | 787 | 789 | 784 | 784 | +0.64% | 4,900 | 56億4480万 | -0.76% |
| 11/21 | 769 | 782 | 769 | 779 | +1.04% | 4,800 | 56億880万 | -1.39% |
| 11/20 | 773 | 774 | 769 | 771 | -0.13% | 3,600 | 55億5120万 | -2.41% |
| 11/19 | 770 | 775 | 769 | 772 | +0.26% | 4,700 | 55億5840万 | -2.28% |
| 11/18 | 786 | 787 | 768 | 770 | -2.04% | 20,900 | 55億4400万 | -2.65% |
| 11/17 | 780 | 786 | 779 | 786 | +0.77% | 6,500 | 56億5920万 | -0.63% |
| 11/14 | 780 | 784 | 779 | 780 | -0.26% | 7,400 | 56億1600万 | -1.52% |
| 11/13 | 783 | 783 | 780 | 782 | -0.13% | 7,800 | 56億3040万 | -1.26% |
| 11/12 | 783 | 787 | 782 | 783 | -0.38% | 10,300 | 56億3760万 | -1.14% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/11 | 786 | 790 | 784 | 786 | -1.01% | 20,000 | 56億5920万 | -0.88% |
| 11/10 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/10 | 790 | 794 | 789 | 794 | +0.63% | 4,500 | 57億1680万 | +0.13% |
| 11/07 | 788 | 790 | 785 | 789 | -0.63% | 8,900 | 56億8080万 | -0.5% |
| 11/06 | 793 | 799 | 791 | 794 | +0.13% | 3,400 | 57億1680万 | +0.13% |
| 11/05 | 795 | 803 | 790 | 793 | -0.25% | 13,000 | 57億960万 | 0% |
| 11/04 | 798 | 801 | 795 | 795 | -0.63% | 9,300 | 57億2400万 | +0.25% |
| 10/31 | 809 | 809 | 796 | 800 | -0.62% | 6,000 | 57億6000万 | +0.76% |
| 10/30 | 801 | 806 | 795 | 805 | +0.25% | 18,000 | 57億9600万 | +1.39% |
| 10/29 | 826 | 826 | 803 | 803 | -2.07% | 22,300 | 57億8160万 | +1.13% |
| 10/28 | 835 | 839 | 820 | 820 | +0.86% | 67,100 | 59億400万 | +3.14% |
| 10/27 | 798 | 820 | 796 | 813 | +2.91% | 21,100 | 58億5360万 | +2.26% |
| 10/24 | 812 | 817 | 776 | 790 | -0.88% | 35,200 | 56億8800万 | -0.5% |
| 10/23 | 788 | 801 | 788 | 797 | +0.89% | 9,900 | 57億3840万 | +0.25% |
| 10/22 | 783 | 790 | 781 | 790 | +0.89% | 10,400 | 56億8800万 | -0.75% |
| 10/21 | 786 | 788 | 782 | 783 | -0.38% | 2,500 | 56億3760万 | -1.63% |
| 10/20 | 782 | 789 | 782 | 786 | +0.51% | 6,300 | 56億5920万 | -1.38% |
| 10/17 | 782 | 787 | 777 | 782 | 0% | 4,500 | 56億3040万 | -2.01% |
| 10/16 | 781 | 784 | 781 | 782 | +0.13% | 2,000 | 56億3040万 | -2.13% |
| 10/15 | 781 | 785 | 780 | 781 | +0.13% | 3,000 | 56億2320万 | -2.5% |
| 10/14 | 783 | 784 | 780 | 780 | -1.14% | 12,800 | 56億1600万 | -2.74% |
| 10/10 | 793 | 793 | 788 | 789 | -0.25% | 4,700 | 56億8080万 | -1.74% |
| 10/09 | 792 | 794 | 789 | 791 | +0.13% | 4,900 | 56億9520万 | -1.62% |
| 10/08 | 791 | 793 | 789 | 790 | -0.25% | 8,200 | 56億8800万 | -1.86% |
| 10/07 | 794 | 795 | 790 | 792 | -0.38% | 7,300 | 57億240万 | -1.74% |
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。
