| 2026 |
| 03/09 | 863 | 867 | 855 | 858 | -2.17% | 4,500 | 87億6171万 | -1.49% |
| 03/06 | 873 | 882 | 873 | 877 | +0.46% | 1,400 | 89億5573万 | +0.69% |
| 03/05 | 859 | 873 | 859 | 873 | +3.07% | 2,500 | 89億1488万 | +0.46% |
| 03/04 | 864 | 867 | 836 | 847 | -2.98% | 13,400 | 86億4938万 | -2.42% |
| 03/03 | 881 | 886 | 873 | 873 | -0.91% | 4,200 | 89億1488万 | +0.69% |
| 03/02 | （IR情報）15:00 投資有価証券の売却(結果)に関するお知らせ |
| 03/02 | （IR情報）15:00 特定譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/02 | 883 | 890 | 873 | 881 | -0.79% | 16,500 | 89億9658万 | +1.73% |
| 02/27 | （IR情報）15:00 人事異動に関するお知らせ |
| 02/27 | 888 | 895 | 881 | 888 | +0.91% | 15,700 | 90億6806万 | +2.78% |
| 02/26 | （IR情報）18:30 特別利益および特別損失の計上ならびに2026年3月期通期業績予想の修正に関するお知らせ |
| 02/26 | （IR情報）18:30 投資有価証券の売却に関するお知らせ |
| 02/26 | （IR情報）18:30 連結子会社の事業譲渡、解散および清算ならびに当該連結子会社に対する債権放棄に伴う特別損失(個別)に関するお知らせ |
| 02/26 | 880 | 880 | 876 | 880 | 0% | 2,100 | 89億8636万 | +2.09% |
| 02/25 | 880 | 880 | 873 | 880 | +0.11% | 2,500 | 89億8636万 | +2.21% |
| 02/24 | 888 | 888 | 877 | 879 | -0.45% | 4,800 | 89億7615万 | +2.33% |
| 02/20 | 884 | 885 | 879 | 883 | +0.34% | 1,800 | 90億1700万 | +2.91% |
| 02/19 | 883 | 883 | 880 | 880 | +0.23% | 1,100 | 89億8636万 | +2.8% |
| 02/18 | 875 | 880 | 875 | 878 | +0.34% | 2,200 | 89億6594万 | +2.81% |
| 02/17 | 883 | 883 | 874 | 875 | +0.34% | 2,500 | 89億3531万 | +2.58% |
| 02/16 | 888 | 888 | 872 | 872 | -0.91% | 4,800 | 89億467万 | +2.47% |
| 02/13 | 875 | 880 | 871 | 880 | +0.92% | 3,600 | 89億8636万 | +3.53% |
| 02/12 | 869 | 874 | 869 | 872 | +0.35% | 4,300 | 89億467万 | +2.83% |
| 02/10 | 851 | 870 | 851 | 869 | +2.12% | 2,700 | 88億7404万 | +2.72% |
| 02/09 | 856 | 858 | 840 | 851 | -0.58% | 15,100 | 86億9022万 | +0.83% |
| 02/06 | （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) |
| 02/06 | 885 | 889 | 853 | 856 | -3.39% | 15,600 | 87億4128万 | +1.54% |
| 02/05 | 891 | 893 | 886 | 886 | 0% | 2,600 | 90億4764万 | +5.23% |
| 02/04 | 880 | 890 | 876 | 886 | +1.49% | 5,200 | 90億4764万 | +5.6% |
| 02/03 | 865 | 873 | 860 | 873 | +2.59% | 7,400 | 89億1488万 | +4.43% |
| 02/02 | 850 | 851 | 840 | 851 | +1.43% | 8,000 | 86億9022万 | +2.16% |
| 01/30 | 840 | 842 | 837 | 839 | -0.12% | 6,000 | 85億6768万 | +0.84% |
| 01/29 | 837 | 840 | 830 | 840 | +0.36% | 3,700 | 85億7789万 | +1.08% |
| 01/28 | 838 | 840 | 836 | 837 | +0.12% | 2,000 | 85億4726万 | +0.97% |
| 01/27 | 836 | 839 | 830 | 836 | 0% | 3,100 | 85億3705万 | +0.97% |
| 01/26 | 843 | 843 | 836 | 836 | +0.6% | 2,900 | 85億3705万 | +1.09% |
| 01/23 | （IR情報）15:00 人事異動に関するお知らせ |
| 01/23 | （IR情報）15:00 2026年3月期株主優待商品の内容決定に関するお知らせ |
| 01/23 | 835 | 839 | 830 | 831 | -0.95% | 3,500 | 84億8599万 | +0.61% |
| 01/22 | 841 | 841 | 831 | 839 | 0% | 4,100 | 85億6768万 | +1.7% |
| 01/21 | 849 | 849 | 838 | 839 | -1.29% | 1,900 | 85億6768万 | +1.94% |
| 01/20 | 849 | 850 | 839 | 850 | +1.07% | 6,400 | 86億8001万 | +3.53% |
| 01/19 | 841 | 841 | 840 | 841 | +0.12% | 5,200 | 85億8811万 | +2.69% |
| 01/16 | 840 | 840 | 839 | 840 | -0.12% | 4,000 | 85億7789万 | +2.82% |
| 01/15 | 837 | 841 | 836 | 841 | +0.36% | 5,600 | 85億8811万 | +3.19% |
| 01/14 | 841 | 841 | 835 | 838 | -0.36% | 2,600 | 85億5747万 | +3.08% |
| 01/13 | 837 | 841 | 836 | 841 | +0.6% | 5,600 | 85億8811万 | +3.7% |
| 01/09 | 834 | 836 | 834 | 836 | +0.24% | 900 | 85億3705万 | +3.34% |
| 01/08 | 827 | 835 | 826 | 834 | +0.85% | 3,600 | 85億1662万 | +3.35% |
| 01/07 | 827 | 828 | 826 | 827 | 0% | 3,000 | 84億4514万 | +2.73% |
| 01/06 | 824 | 827 | 823 | 827 | -0.24% | 8,300 | 84億4514万 | +2.86% |
| 01/05 | 824 | 829 | 823 | 829 | +0.73% | 4,900 | 84億6556万 | +3.37% |
| 2025 |
| 12/30 | 822 | 824 | 820 | 823 | -0.12% | 3,300 | 84億429万 | +2.88% |
| 12/29 | 815 | 824 | 815 | 824 | +1.48% | 5,100 | 84億1451万 | +3.26% |
| 12/26 | 812 | 813 | 810 | 812 | 0% | 2,500 | 82億9196万 | +1.88% |
| 12/25 | 812 | 813 | 810 | 812 | 0% | 3,700 | 82億9196万 | +2.01% |
| 12/24 | 815 | 818 | 812 | 812 | -0.12% | 2,500 | 82億9196万 | +2.01% |
| 12/23 | 808 | 818 | 806 | 813 | +0.62% | 9,800 | 83億218万 | +2.26% |
| 12/22 | 807 | 808 | 804 | 808 | +0.12% | 5,000 | 82億5112万 | +1.76% |
| 12/19 | 807 | 807 | 800 | 807 | +0.12% | 3,000 | 82億4090万 | +1.64% |
| 12/18 | 805 | 806 | 790 | 806 | +0.25% | 5,700 | 82億3069万 | +1.64% |
| 12/17 | 806 | 807 | 804 | 804 | -0.25% | 2,900 | 82億1027万 | +1.39% |
| 12/16 | 809 | 812 | 806 | 806 | -0.37% | 12,500 | 82億3069万 | +1.77% |
| 12/15 | 800 | 809 | 800 | 809 | +1.13% | 8,200 | 82億6133万 | +2.15% |
| 12/12 | 796 | 800 | 795 | 800 | +0.63% | 7,500 | 81億6942万 | +1.14% |
| 12/11 | 795 | 796 | 794 | 795 | +0.13% | 5,800 | 81億1836万 | +0.51% |
| 12/10 | 792 | 796 | 792 | 794 | +0.25% | 4,300 | 81億815万 | +0.38% |
| 12/09 | 794 | 794 | 792 | 792 | +0.13% | 2,500 | 80億8773万 | +0.13% |
| 12/08 | 791 | 795 | 788 | 791 | +0.64% | 7,900 | 80億7752万 | 0% |
| 12/05 | 788 | 789 | 782 | 786 | -0.13% | 8,200 | 80億2646万 | -0.63% |
| 12/04 | 789 | 791 | 787 | 787 | -0.25% | 4,700 | 80億3667万 | -0.63% |
| 12/03 | 789 | 790 | 789 | 789 | 0% | 3,000 | 80億5709万 | -0.5% |
| 12/02 | 791 | 792 | 788 | 789 | +0.13% | 3,300 | 80億5709万 | -0.5% |
| 12/01 | 786 | 789 | 786 | 788 | +0.25% | 3,400 | 80億4688万 | -0.76% |
| 11/28 | 784 | 786 | 783 | 786 | +0.38% | 2,700 | 80億2646万 | -1.13% |
| 11/27 | 783 | 784 | 780 | 783 | 0% | 6,800 | 79億9582万 | -1.51% |
| 11/26 | 789 | 791 | 780 | 783 | -0.13% | 20,600 | 79億9582万 | -1.63% |
| 11/25 | 790 | 791 | 780 | 784 | -0.76% | 13,100 | 80億603万 | -1.63% |
| 11/21 | 793 | 793 | 789 | 790 | -0.38% | 6,500 | 80億6730万 | -1% |
| 11/20 | 794 | 797 | 793 | 793 | -0.13% | 2,300 | 80億9794万 | -0.63% |
| 11/19 | 799 | 799 | 794 | 794 | -0.13% | 1,900 | 81億815万 | -0.5% |
| 11/18 | 799 | 799 | 793 | 795 | +0.25% | 1,400 | 81億1836万 | -0.38% |
| 11/17 | 799 | 800 | 793 | 793 | -0.13% | 7,600 | 80億9794万 | -0.75% |
| 11/14 | 793 | 796 | 793 | 794 | +0.13% | 4,800 | 81億815万 | -0.63% |
| 11/13 | 799 | 799 | 792 | 793 | -0.5% | 6,500 | 80億9794万 | -0.88% |
| 11/12 | 792 | 798 | 790 | 797 | +0.38% | 4,200 | 81億3879万 | -0.5% |
| 11/11 | 798 | 798 | 794 | 794 | +0.25% | 1,400 | 81億815万 | -0.87% |
| 11/10 | 798 | 800 | 792 | 792 | -0.75% | 7,000 | 80億8773万 | -1.25% |
| 11/07 | 800 | 800 | 796 | 798 | +0.5% | 1,000 | 81億4900万 | -0.5% |
| 11/06 | 796 | 800 | 794 | 794 | 0% | 3,400 | 81億815万 | -1.12% |
| 11/05 | 795 | 799 | 788 | 794 | -0.13% | 4,900 | 81億815万 | -1.24% |
| 11/04 | 795 | 799 | 795 | 795 | 0% | 4,700 | 81億1836万 | -1.24% |
| 10/31 | （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) |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)連結業績予想と実績の差異および通期連結業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | 802 | 802 | 795 | 795 | -0.63% | 5,600 | 81億1836万 | -1.36% |
| 10/30 | 800 | 801 | 797 | 800 | -0.12% | 7,000 | 81億6942万 | -0.87% |
| 10/29 | 803 | 803 | 801 | 801 | -0.12% | 1,300 | 81億7963万 | -0.87% |
| 10/28 | 801 | 804 | 800 | 802 | -0.25% | 3,900 | 81億8985万 | -0.87% |
| 10/27 | 803 | 807 | 803 | 804 | +0.12% | 3,900 | 82億1027万 | -0.62% |
| 10/24 | 807 | 807 | 803 | 803 | -0.37% | 700 | 82億6万 | -0.86% |
| 10/23 | 800 | 806 | 799 | 806 | 0% | 13,400 | 82億3069万 | -0.49% |
| 10/22 | 806 | 806 | 804 | 806 | +0.37% | 2,400 | 82億3069万 | -0.49% |
| 10/21 | 802 | 805 | 802 | 803 | +0.12% | 9,300 | 82億6万 | -0.86% |
| 10/20 | 802 | 804 | 801 | 802 | 0% | 4,200 | 81億8985万 | -1.11% |
| 10/17 | 805 | 805 | 800 | 802 | +0.25% | 3,700 | 81億8985万 | -1.11% |
| 10/16 | 799 | 803 | 799 | 800 | +0.13% | 1,800 | 81億6942万 | -1.48% |
| 10/15 | 797 | 800 | 797 | 799 | +0.5% | 2,200 | 81億5921万 | -1.6% |
| 10/14 | 801 | 801 | 795 | 795 | -0.87% | 7,900 | 81億1836万 | -2.21% |
| 10/10 | 809 | 809 | 802 | 802 | -0.74% | 4,600 | 81億8985万 | -1.47% |
| 10/09 | 810 | 811 | 808 | 808 | -0.49% | 2,300 | 82億5112万 | -0.74% |
| 10/08 | 815 | 815 | 808 | 812 | -0.61% | 2,000 | 82億9196万 | -0.25% |
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。
