| 2026 |
| 03/09 | 1,506 | 1,506 | 1,483 | 1,493 | -0.86% | 3,300 | 27億7847万 | -1.26% |
| 03/06 | 1,506 | 1,506 | 1,506 | 1,506 | -0.53% | 200 | 28億266万 | -0.26% |
| 03/05 | 1,519 | 1,519 | 1,496 | 1,514 | +0.33% | 2,400 | 28億1755万 | +0.4% |
| 03/04 | 1,511 | 1,511 | 1,490 | 1,509 | -0.4% | 2,300 | 28億824万 | +0.13% |
| 03/03 | 1,515 | 1,517 | 1,514 | 1,515 | -0.26% | 1,600 | 28億1941万 | +0.66% |
| 03/02 | 1,532 | 1,532 | 1,518 | 1,519 | -0.91% | 1,300 | 28億2685万 | +1% |
| 02/27 | （IR情報）13:00 非上場の親会社等の決算に関するお知らせ |
| 02/27 | 1,530 | 1,535 | 1,530 | 1,533 | 0% | 700 | 28億5291万 | +2% |
| 02/26 | 1,530 | 1,533 | 1,512 | 1,533 | +0.26% | 600 | 28億5291万 | +2.13% |
| 02/25 | 1,518 | 1,529 | 1,510 | 1,529 | +1.06% | 2,100 | 28億4546万 | +1.93% |
| 02/24 | 1,534 | 1,536 | 1,506 | 1,513 | -2.39% | 2,800 | 28億1569万 | +0.93% |
| 02/20 | 1,550 | 1,550 | 1,550 | 1,550 | +0.13% | 1,100 | 28億8455万 | +3.47% |
| 02/19 | 1,506 | 1,548 | 1,506 | 1,548 | +1.78% | 1,700 | 28億8082万 | +3.41% |
| 02/18 | 1,527 | 1,527 | 1,521 | 1,521 | -0.39% | 500 | 28億3058万 | +1.74% |
| 02/17 | 1,526 | 1,528 | 1,526 | 1,527 | +0.79% | 600 | 28億4174万 | +2.21% |
| 02/16 | 1,522 | 1,522 | 1,515 | 1,515 | 0% | 1,100 | 28億1941万 | +1.54% |
| 02/13 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,526 | 1,526 | 1,498 | 1,515 | -0.72% | 1,900 | 28億1941万 | +1.61% |
| 02/12 | 1,500 | 1,526 | 1,498 | 1,526 | +1.73% | 2,900 | 28億3988万 | +2.42% |
| 02/10 | 1,500 | 1,500 | 1,492 | 1,500 | +0.13% | 1,500 | 27億9150万 | +0.94% |
| 02/09 | 1,499 | 1,499 | 1,491 | 1,498 | +0.47% | 1,300 | 27億8777万 | +0.88% |
| 02/06 | 1,485 | 1,491 | 1,481 | 1,491 | -0.27% | 1,200 | 27億7475万 | +0.47% |
| 02/05 | 1,499 | 1,500 | 1,495 | 1,495 | +0.4% | 500 | 27億8219万 | +0.81% |
| 02/04 | 1,496 | 1,500 | 1,489 | 1,489 | +0.54% | 700 | 27億7102万 | +0.54% |
| 02/03 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 300 | 27億5614万 | +0.2% |
| 02/02 | 1,497 | 1,502 | 1,481 | 1,481 | -0.6% | 1,200 | 27億5614万 | +0.41% |
| 01/30 | 1,476 | 1,490 | 1,476 | 1,490 | +2.05% | 700 | 27億7289万 | +1.22% |
| 01/29 | 1,458 | 1,460 | 1,458 | 1,460 | +0.14% | 400 | 27億1706万 | -0.61% |
| 01/28 | 1,469 | 1,469 | 1,458 | 1,458 | -0.61% | 700 | 27億1333万 | -0.55% |
| 01/27 | 1,459 | 1,467 | 1,459 | 1,467 | +0.34% | 300 | 27億3008万 | +0.27% |
| 01/26 | 1,494 | 1,494 | 1,460 | 1,462 | -1.88% | 3,100 | 27億2078万 | +0.21% |
| 01/23 | 1,503 | 1,503 | 1,490 | 1,490 | -0.93% | 1,800 | 27億7289万 | +2.34% |
| 01/22 | 1,490 | 1,504 | 1,490 | 1,504 | +0.8% | 1,200 | 27億9894万 | +3.65% |
| 01/21 | 1,491 | 1,503 | 1,491 | 1,492 | 0% | 600 | 27億7661万 | +3.25% |
| 01/20 | 1,494 | 1,501 | 1,492 | 1,492 | -0.6% | 600 | 27億7661万 | +3.54% |
| 01/19 | 1,503 | 1,503 | 1,486 | 1,501 | -0.33% | 5,300 | 27億9336万 | +4.53% |
| 01/16 | 1,505 | 1,506 | 1,499 | 1,506 | +0.07% | 1,000 | 28億266万 | +5.24% |
| 01/15 | 1,509 | 1,509 | 1,492 | 1,505 | +0.2% | 1,200 | 28億80万 | +5.61% |
| 01/14 | 1,499 | 1,517 | 1,495 | 1,502 | +0.13% | 5,100 | 27億9522万 | +5.85% |
| 01/13 | 1,488 | 1,500 | 1,485 | 1,500 | +0.81% | 3,400 | 27億9150万 | +6.16% |
| 01/09 | 1,478 | 1,488 | 1,478 | 1,488 | +0.81% | 1,100 | 27億6916万 | +5.68% |
| 01/08 | 1,486 | 1,486 | 1,476 | 1,476 | -0.67% | 1,600 | 27億4683万 | +5.28% |
| 01/07 | 1,464 | 1,487 | 1,464 | 1,486 | +2.77% | 1,500 | 27億6544万 | +6.37% |
| 01/06 | 1,466 | 1,470 | 1,446 | 1,446 | -0.82% | 2,100 | 26億9100万 | +3.88% |
| 01/05 | 1,486 | 1,487 | 1,442 | 1,458 | -1.55% | 3,700 | 27億1333万 | +5.04% |
| 2025 |
| 12/30 | 1,461 | 1,481 | 1,448 | 1,481 | +1.3% | 1,700 | 27億5614万 | +7.09% |
| 12/29 | 1,448 | 1,478 | 1,448 | 1,462 | +1.25% | 4,500 | 27億2078万 | +6.17% |
| 12/26 | 1,447 | 1,450 | 1,425 | 1,444 | +0.98% | 2,500 | 26億8728万 | +5.32% |
| 12/25 | 1,415 | 1,440 | 1,414 | 1,430 | +1.71% | 2,700 | 26億6123万 | +4.69% |
| 12/24 | 1,406 | 1,415 | 1,396 | 1,406 | +0.29% | 2,500 | 26億1656万 | +3.23% |
| 12/23 | 1,404 | 1,405 | 1,402 | 1,402 | +0.5% | 500 | 26億912万 | +3.01% |
| 12/22 | 1,402 | 1,415 | 1,395 | 1,395 | -0.29% | 4,600 | 25億9609万 | +2.57% |
| 12/19 | 1,383 | 1,399 | 1,383 | 1,399 | +1.23% | 3,000 | 26億353万 | +2.94% |
| 12/18 | 1,367 | 1,382 | 1,367 | 1,382 | +1.1% | 400 | 25億7190万 | +1.84% |
| 12/17 | 1,372 | 1,382 | 1,366 | 1,367 | -1.01% | 2,200 | 25億4398万 | +0.66% |
| 12/16 | 1,371 | 1,381 | 1,371 | 1,381 | +0.8% | 600 | 25億7004万 | +1.54% |
| 12/15 | 1,366 | 1,381 | 1,366 | 1,370 | +0.37% | 400 | 25億4957万 | +0.66% |
| 12/12 | 1,375 | 1,378 | 1,365 | 1,365 | -0.73% | 700 | 25億4026万 | +0.37% |
| 12/11 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 100 | 25億5887万 | +1.03% |
| 12/10 | 1,376 | 1,376 | 1,361 | 1,375 | +0.22% | 1,800 | 25億5887万 | +1.1% |
| 12/09 | 1,365 | 1,376 | 1,365 | 1,372 | +1.25% | 700 | 25億5329万 | +0.96% |
| 12/08 | 1,365 | 1,365 | 1,355 | 1,355 | -0.29% | 700 | 25億2165万 | -0.29% |
| 12/05 | 1,358 | 1,374 | 1,358 | 1,359 | +0.07% | 600 | 25億2909万 | 0% |
| 12/04 | 1,356 | 1,374 | 1,353 | 1,358 | +0.15% | 900 | 25億2723万 | -0.15% |
| 12/03 | 1,365 | 1,378 | 1,356 | 1,356 | -0.07% | 1,100 | 25億2351万 | -0.29% |
| 12/02 | 1,376 | 1,395 | 1,355 | 1,357 | +0.52% | 2,500 | 25億2537万 | -0.29% |
| 12/01 | 1,357 | 1,370 | 1,350 | 1,350 | -0.52% | 1,700 | 25億1235万 | -0.81% |
| 11/28 | 1,344 | 1,357 | 1,344 | 1,357 | +1.65% | 800 | 25億2537万 | -0.37% |
| 11/27 | 1,345 | 1,345 | 1,328 | 1,335 | -0.6% | 700 | 24億8443万 | -2.05% |
| 11/26 | 1,323 | 1,343 | 1,323 | 1,343 | +1.59% | 400 | 24億9932万 | -1.54% |
| 11/25 | 1,321 | 1,322 | 1,321 | 1,322 | +0.15% | 400 | 24億6024万 | -3.08% |
| 11/21 | 1,324 | 1,324 | 1,320 | 1,320 | -0.75% | 2,200 | 24億5652万 | -3.51% |
| 11/20 | 1,332 | 1,333 | 1,330 | 1,330 | -0.08% | 1,500 | 24億7513万 | -2.99% |
| 11/19 | 1,331 | 1,331 | 1,331 | 1,331 | -2.13% | 1,000 | 24億7699万 | -3.13% |
| 11/18 | 1,350 | 1,360 | 1,334 | 1,360 | -1.02% | 3,900 | 25億3096万 | -1.16% |
| 11/17 | 1,383 | 1,383 | 1,360 | 1,374 | +0.07% | 800 | 25億5701万 | -0.29% |
| 11/14 | 1,362 | 1,385 | 1,361 | 1,373 | +0.81% | 2,400 | 25億5515万 | -0.36% |
| 11/13 | （IR情報）16:00 (訂正・数値データ訂正)「2026年3月期第2四半期(中間期)決算短信[日本基準](連結)」の一部訂正に関するお知らせ |
| 11/13 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,413 | 1,480 | 1,334 | 1,362 | -2.71% | 17,500 | 25億3468万 | -1.23% |
| 11/12 | 1,400 | 1,420 | 1,379 | 1,400 | -1.41% | 5,000 | 26億540万 | +1.45% |
| 11/11 | 1,400 | 1,420 | 1,397 | 1,420 | +1.43% | 2,000 | 26億4262万 | +2.9% |
| 11/10 | 1,382 | 1,420 | 1,382 | 1,400 | +2.94% | 3,600 | 26億540万 | +1.52% |
| 11/07 | 1,360 | 1,360 | 1,360 | 1,360 | -0.87% | 200 | 25億3096万 | -1.38% |
| 11/06 | 1,379 | 1,379 | 1,372 | 1,372 | +0.88% | 200 | 25億5329万 | -0.58% |
| 11/05 | 1,360 | 1,360 | 1,359 | 1,360 | 0% | 1,300 | 25億3096万 | -1.52% |
| 11/04 | 1,360 | 1,360 | 1,360 | 1,360 | +0.74% | 100 | 25億3096万 | -1.59% |
| 10/31 | 1,371 | 1,371 | 1,309 | 1,350 | -1.32% | 7,000 | 25億1235万 | -2.39% |
| 10/29 | 1,376 | 1,377 | 1,368 | 1,368 | -0.22% | 2,900 | 25億4584万 | -1.23% |
| 10/28 | 1,382 | 1,382 | 1,369 | 1,371 | -0.07% | 600 | 25億5143万 | -1.08% |
| 10/24 | 1,372 | 1,372 | 1,372 | 1,372 | 0% | 100 | 25億5329万 | -1.01% |
| 10/23 | 1,372 | 1,372 | 1,372 | 1,372 | 0% | 100 | 25億5329万 | -1.01% |
| 10/22 | 1,370 | 1,372 | 1,368 | 1,372 | +0.44% | 700 | 25億5329万 | -1.01% |
| 10/17 | 1,379 | 1,379 | 1,357 | 1,366 | -0.36% | 1,300 | 25億4212万 | -1.44% |
| 10/16 | 1,390 | 1,390 | 1,371 | 1,371 | +0.07% | 300 | 25億5143万 | -1.15% |
| 10/15 | 1,378 | 1,390 | 1,364 | 1,370 | +1.18% | 700 | 25億4957万 | -1.23% |
| 10/14 | 1,385 | 1,405 | 1,354 | 1,354 | -3.29% | 3,700 | 25億1979万 | -2.38% |
| 10/09 | 1,400 | 1,400 | 1,387 | 1,400 | 0% | 1,000 | 26億540万 | +0.86% |
| 10/08 | 1,389 | 1,400 | 1,387 | 1,400 | 0% | 900 | 26億540万 | +0.94% |
| 10/07 | 1,395 | 1,400 | 1,392 | 1,400 | -0.21% | 400 | 26億540万 | +1.01% |
| 10/06 | 1,382 | 1,403 | 1,382 | 1,403 | +0.86% | 1,500 | 26億1098万 | +1.37% |
| 10/03 | 1,393 | 1,409 | 1,391 | 1,391 | +0.22% | 1,100 | 25億8865万 | +0.65% |
| 10/02 | 1,366 | 1,388 | 1,366 | 1,388 | +0.29% | 500 | 25億8306万 | +0.58% |
| 10/01 | 1,386 | 1,386 | 1,361 | 1,384 | -0.14% | 2,200 | 25億7562万 | +0.36% |
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。
