| 2026 |
| 03/06 | 541 | 547 | 525 | 546 | +0.74% | 68,600 | 109億7569万 | -1.97% |
| 03/05 | 545 | 557 | 539 | 542 | +3.24% | 75,100 | 108億9528万 | -2.69% |
| 03/04 | 529 | 536 | 513 | 525 | -4.2% | 105,900 | 105億5355万 | -5.75% |
| 03/03 | 584 | 584 | 546 | 548 | -6% | 125,400 | 110億1589万 | -1.79% |
| 03/02 | 595 | 600 | 580 | 583 | -5.05% | 196,800 | 117億1946万 | +4.48% |
| 02/27 | 575 | 614 | 568 | 614 | +7.34% | 173,000 | 123億4262万 | +10.04% |
| 02/26 | 578 | 581 | 565 | 572 | -1.04% | 65,800 | 114億9834万 | +3.06% |
| 02/25 | 598 | 599 | 572 | 578 | -2.03% | 83,800 | 116億1895万 | +4.14% |
| 02/24 | 582 | 590 | 574 | 590 | +3.15% | 106,300 | 118億6018万 | +6.31% |
| 02/20 | 566 | 572 | 562 | 572 | 0% | 49,600 | 114億9834万 | +3.06% |
| 02/19 | 570 | 575 | 563 | 572 | +0.35% | 24,400 | 114億9834万 | +3.06% |
| 02/18 | 577 | 577 | 560 | 570 | +0.35% | 41,200 | 114億5814万 | +2.89% |
| 02/17 | 578 | 583 | 568 | 568 | -0.18% | 68,300 | 114億1793万 | +2.71% |
| 02/16 | 556 | 569 | 555 | 569 | +5.76% | 82,100 | 114億3803万 | +2.89% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 550 | 550 | 533 | 538 | -3.24% | 46,500 | 108億1487万 | -2.36% |
| 02/12 | 541 | 556 | 541 | 556 | +2.77% | 46,100 | 111億7671万 | +0.72% |
| 02/10 | 546 | 555 | 541 | 541 | -0.92% | 33,500 | 108億7518万 | -1.99% |
| 02/09 | 555 | 557 | 540 | 546 | -0.73% | 34,100 | 109億7569万 | -0.91% |
| 02/06 | 555 | 559 | 545 | 550 | -0.9% | 46,700 | 110億5610万 | +0.18% |
| 02/05 | 551 | 559 | 551 | 555 | +0.91% | 25,100 | 111億5661万 | +1.46% |
| 02/04 | 546 | 554 | 544 | 550 | +0.92% | 24,400 | 110億5610万 | +0.92% |
| 02/03 | 547 | 548 | 537 | 545 | +1.49% | 34,600 | 109億5559万 | +0.74% |
| 02/02 | 532 | 552 | 532 | 537 | +0.56% | 48,300 | 107億9477万 | -0.19% |
| 01/30 | 535 | 537 | 530 | 534 | -0.19% | 29,600 | 107億3446万 | 0% |
| 01/29 | 535 | 536 | 524 | 535 | 0% | 50,400 | 107億5457万 | +0.75% |
| 01/28 | 545 | 545 | 532 | 535 | -2.19% | 48,800 | 107億5457万 | +1.33% |
| 01/27 | 547 | 550 | 541 | 547 | -0.55% | 20,600 | 109億9579万 | +4.19% |
| 01/26 | 555 | 555 | 545 | 550 | -0.9% | 52,100 | 110億5610万 | +5.57% |
| 01/23 | 560 | 560 | 553 | 555 | -0.89% | 54,600 | 111億5661万 | +7.35% |
| 01/22 | 565 | 569 | 556 | 560 | +0.9% | 46,900 | 112億5712万 | +9.38% |
| 01/21 | 556 | 564 | 553 | 555 | -2.63% | 41,500 | 111億5661万 | +9.47% |
| 01/20 | 577 | 577 | 563 | 570 | -1.38% | 52,200 | 114億5814万 | +13.55% |
| 01/19 | 593 | 593 | 571 | 578 | -0.86% | 57,800 | 116億1895万 | +16.3% |
| 01/16 | 598 | 600 | 578 | 583 | +2.64% | 97,300 | 117億1946万 | +18.5% |
| 01/15 | 551 | 574 | 551 | 568 | +3.65% | 79,600 | 114億1793万 | +16.63% |
| 01/14 | 544 | 554 | 544 | 548 | -0.9% | 45,500 | 110億1589万 | +13.69% |
| 01/13 | 561 | 565 | 544 | 553 | -0.54% | 91,100 | 111億1640万 | +15.45% |
| 01/09 | 549 | 563 | 547 | 556 | +2.77% | 86,700 | 111億7671万 | +17.05% |
| 01/08 | 558 | 559 | 530 | 541 | -3.05% | 124,200 | 108億7518万 | +14.86% |
| 01/07 | 544 | 567 | 543 | 558 | +3.53% | 126,000 | 112億1691万 | +19.23% |
| 01/06 | 518 | 545 | 512 | 539 | +4.66% | 98,900 | 108億3497万 | +16.16% |
| 01/05 | 518 | 527 | 501 | 515 | +1.38% | 111,300 | 103億5253万 | +11.71% |
| 2025 |
| 12/30 | 507 | 509 | 500 | 508 | -0.39% | 31,600 | 102億1181万 | +10.68% |
| 12/29 | 510 | 530 | 498 | 510 | +4.51% | 124,600 | 102億5202万 | +11.6% |
| 12/26 | 469 | 490 | 466 | 488 | +5.4% | 59,500 | 98億977万 | +7.25% |
| 12/25 | 464 | 467 | 455 | 463 | +1.54% | 54,000 | 93億722万 | +2.21% |
| 12/24 | 457 | 462 | 454 | 456 | +0.44% | 28,500 | 91億6651万 | +0.66% |
| 12/23 | 455 | 460 | 453 | 454 | +0.22% | 37,500 | 91億2630万 | +0.44% |
| 12/22 | 463 | 473 | 453 | 453 | -1.31% | 54,600 | 91億620万 | +0.22% |
| 12/19 | 450 | 459 | 448 | 459 | +2.91% | 57,000 | 92億2681万 | +1.32% |
| 12/18 | 446 | 447 | 441 | 446 | -0.89% | 40,200 | 89億6549万 | -1.55% |
| 12/17 | 449 | 455 | 446 | 450 | +0.22% | 63,100 | 90億4590万 | -0.66% |
| 12/16 | 445 | 456 | 442 | 449 | +2.75% | 47,700 | 90億2579万 | -1.1% |
| 12/15 | 440 | 445 | 437 | 437 | 0% | 44,500 | 87億8457万 | -3.74% |
| 12/12 | 435 | 438 | 432 | 437 | +0.46% | 33,000 | 87億8457万 | -3.96% |
| 12/11 | 441 | 445 | 434 | 435 | -2.9% | 73,800 | 87億4437万 | -4.61% |
| 12/10 | 452 | 452 | 444 | 448 | -0.88% | 33,200 | 90億569万 | -1.75% |
| 12/09 | 454 | 456 | 450 | 452 | -0.44% | 19,700 | 90億8610万 | -1.09% |
| 12/08 | 457 | 457 | 452 | 454 | +0.22% | 19,000 | 91億2630万 | -0.66% |
| 12/05 | 461 | 461 | 453 | 453 | -1.74% | 8,700 | 91億620万 | -1.09% |
| 12/04 | 458 | 463 | 458 | 461 | +0.22% | 5,100 | 92億6702万 | +0.66% |
| 12/03 | 460 | 464 | 457 | 460 | 0% | 7,300 | 92億4692万 | +0.22% |
| 12/02 | 463 | 464 | 460 | 460 | 0% | 3,000 | 92億4692万 | +0.22% |
| 12/01 | 462 | 464 | 458 | 460 | 0% | 14,300 | 92億4692万 | 0% |
| 11/28 | 464 | 465 | 459 | 460 | 0% | 10,000 | 92億4692万 | -0.22% |
| 11/27 | 465 | 468 | 459 | 460 | 0% | 23,900 | 92億4692万 | -0.22% |
| 11/26 | 460 | 468 | 454 | 460 | -1.5% | 28,900 | 92億4692万 | -0.43% |
| 11/25 | 453 | 469 | 447 | 467 | +3.09% | 55,300 | 93億8763万 | +0.86% |
| 11/21 | 444 | 463 | 442 | 453 | +2.03% | 12,300 | 91億620万 | -2.16% |
| 11/20 | 444 | 445 | 436 | 444 | -0.45% | 30,400 | 89億2528万 | -4.1% |
| 11/19 | 449 | 449 | 442 | 446 | -0.67% | 21,000 | 89億6549万 | -4.09% |
| 11/18 | 451 | 454 | 449 | 449 | -0.44% | 12,900 | 90億2579万 | -3.44% |
| 11/17 | 462 | 462 | 451 | 451 | -2.38% | 26,000 | 90億6600万 | -3.22% |
| 11/14 | 472 | 478 | 453 | 462 | -0.43% | 47,000 | 92億8712万 | -1.07% |
| 11/13 | （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〕(連結) |
| 11/13 | 466 | 478 | 461 | 464 | +0.22% | 36,900 | 93億2732万 | -0.85% |
| 11/12 | 460 | 463 | 457 | 463 | +1.31% | 7,300 | 93億722万 | -1.07% |
| 11/11 | 461 | 461 | 452 | 457 | -0.65% | 14,800 | 91億8661万 | -2.56% |
| 11/10 | 454 | 460 | 449 | 460 | +1.55% | 8,700 | 92億4692万 | -2.13% |
| 11/07 | 451 | 460 | 445 | 453 | -0.88% | 26,700 | 91億620万 | -3.62% |
| 11/06 | 450 | 458 | 447 | 457 | +1.33% | 24,800 | 91億8661万 | -2.97% |
| 11/05 | 462 | 462 | 448 | 451 | -2.38% | 30,900 | 90億6600万 | -4.65% |
| 11/04 | 467 | 468 | 459 | 462 | -0.65% | 15,100 | 92億8712万 | -2.74% |
| 10/31 | 472 | 472 | 460 | 465 | +0.22% | 13,400 | 93億4743万 | -2.52% |
| 10/30 | 461 | 472 | 461 | 464 | +0.43% | 14,600 | 93億2732万 | -3.13% |
| 10/29 | 477 | 479 | 462 | 462 | -2.94% | 47,200 | 92億8712万 | -3.95% |
| 10/28 | 479 | 479 | 472 | 476 | -0.63% | 20,900 | 95億6855万 | -1.24% |
| 10/27 | 479 | 480 | 474 | 479 | +0.63% | 19,100 | 96億2885万 | -0.83% |
| 10/24 | 478 | 478 | 472 | 476 | +0.63% | 7,800 | 95億6855万 | -1.45% |
| 10/23 | 471 | 477 | 470 | 473 | -0.42% | 13,700 | 95億824万 | -1.87% |
| 10/22 | 480 | 480 | 472 | 475 | 0% | 15,600 | 95億4845万 | -1.45% |
| 10/21 | 481 | 481 | 471 | 475 | -1.04% | 19,500 | 95億4845万 | -1.25% |
| 10/20 | 470 | 480 | 468 | 480 | +2.13% | 16,600 | 96億4896万 | 0% |
| 10/17 | 478 | 478 | 468 | 470 | -0.63% | 24,100 | 94億4794万 | -1.88% |
| 10/16 | 471 | 475 | 471 | 473 | +0.64% | 7,700 | 95億824万 | -1.05% |
| 10/15 | 468 | 476 | 467 | 470 | +0.43% | 21,700 | 94億4794万 | -1.67% |
| 10/14 | 458 | 468 | 456 | 468 | -0.64% | 56,500 | 94億773万 | -1.89% |
| 10/10 | 487 | 498 | 469 | 471 | -0.84% | 85,400 | 94億6804万 | -1.05% |
| 10/09 | 482 | 482 | 474 | 475 | -1.45% | 8,800 | 95億4845万 | 0% |
| 10/08 | 473 | 482 | 473 | 482 | +1.9% | 14,300 | 96億8916万 | +1.69% |
| 10/07 | 479 | 480 | 473 | 473 | -1.25% | 15,600 | 95億824万 | +0.21% |
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。
