| 2026 |
| 04/02 | 524 | 526 | 523 | 523 | -0.19% | 3,300 | 106億8238万 | -2.24% |
| 04/01 | 528 | 529 | 523 | 524 | +0.19% | 1,600 | 107億281万 | -2.24% |
| 03/31 | 521 | 540 | 521 | 523 | +0.38% | 13,600 | 106億8238万 | -2.61% |
| 03/30 | 523 | 523 | 521 | 521 | -0.95% | 7,200 | 106億4153万 | -2.98% |
| 03/27 | 530 | 530 | 525 | 526 | -0.57% | 3,900 | 107億4366万 | -2.23% |
| 03/26 | 533 | 533 | 528 | 529 | 0% | 2,800 | 108億494万 | -1.67% |
| 03/25 | 539 | 539 | 527 | 529 | 0% | 17,600 | 108億494万 | -1.67% |
| 03/24 | 525 | 529 | 524 | 529 | +1.34% | 3,500 | 108億494万 | -1.67% |
| 03/23 | 525 | 525 | 522 | 522 | -0.57% | 7,600 | 106億6196万 | -2.97% |
| 03/19 | 527 | 530 | 524 | 525 | -0.19% | 8,600 | 107億2323万 | -2.6% |
| 03/18 | 522 | 549 | 521 | 526 | -2.59% | 32,000 | 107億4366万 | -2.41% |
| 03/17 | 549 | 552 | 537 | 540 | -2.35% | 20,000 | 110億2961万 | +0.19% |
| 03/16 | 553 | 554 | 547 | 553 | -0.18% | 17,000 | 112億9514万 | +2.6% |
| 03/13 | 553 | 554 | 542 | 554 | +0.18% | 8,800 | 113億1557万 | +2.97% |
| 03/12 | 552 | 553 | 543 | 553 | +0.55% | 6,400 | 112億9514万 | +2.98% |
| 03/11 | 549 | 555 | 545 | 550 | +1.29% | 4,100 | 112億3386万 | +2.61% |
| 03/10 | 545 | 548 | 538 | 543 | +1.12% | 3,000 | 110億9089万 | +1.5% |
| 03/09 | 550 | 550 | 535 | 537 | -1.29% | 21,400 | 109億6834万 | +0.37% |
| 03/06 | 545 | 548 | 540 | 544 | +0.55% | 3,900 | 111億1131万 | +1.68% |
| 03/05 | 542 | 555 | 538 | 541 | +1.12% | 12,300 | 110億5004万 | +1.31% |
| 03/04 | 538 | 541 | 535 | 535 | -0.56% | 11,400 | 109億2749万 | +0.38% |
| 03/03 | 542 | 543 | 538 | 538 | -0.74% | 9,700 | 109億8876万 | +0.94% |
| 03/02 | 541 | 542 | 538 | 542 | +0.37% | 8,900 | 110億7046万 | +1.69% |
| 02/27 | 540 | 542 | 539 | 540 | 0% | 6,800 | 110億2961万 | +1.31% |
| 02/26 | 540 | 541 | 538 | 540 | +0.37% | 6,200 | 110億2961万 | +1.5% |
| 02/25 | 540 | 540 | 537 | 538 | 0% | 21,900 | 109億8876万 | +1.13% |
| 02/24 | 537 | 539 | 536 | 538 | +0.37% | 8,600 | 109億8876万 | +1.32% |
| 02/20 | 536 | 537 | 535 | 536 | 0% | 3,500 | 109億4791万 | +0.94% |
| 02/19 | 536 | 538 | 534 | 536 | +0.37% | 6,400 | 109億4791万 | +0.94% |
| 02/18 | 535 | 535 | 533 | 534 | +0.19% | 2,100 | 109億706万 | +0.75% |
| 02/17 | 534 | 534 | 532 | 533 | +0.19% | 4,300 | 108億8664万 | +0.57% |
| 02/16 | 533 | 536 | 531 | 532 | +0.19% | 3,400 | 108億6621万 | +0.38% |
| 02/13 | 534 | 534 | 531 | 531 | 0% | 4,600 | 108億4579万 | +0.19% |
| 02/12 | 534 | 534 | 530 | 531 | +0.19% | 5,700 | 108億4579万 | +0.19% |
| 02/10 | 535 | 535 | 529 | 530 | -0.75% | 9,800 | 108億2536万 | 0% |
| 02/09 | 533 | 535 | 531 | 534 | 0% | 2,800 | 109億706万 | +0.75% |
| 02/06 | 530 | 534 | 529 | 534 | +0.56% | 2,500 | 109億706万 | +0.95% |
| 02/05 | 530 | 533 | 530 | 531 | 0% | 2,500 | 108億4579万 | +0.38% |
| 02/04 | 530 | 533 | 529 | 531 | 0% | 3,300 | 108億4579万 | +0.57% |
| 02/03 | 529 | 538 | 527 | 531 | +0.76% | 4,200 | 108億4579万 | +0.57% |
| 02/02 | 529 | 529 | 526 | 527 | 0% | 4,000 | 107億6408万 | -0.19% |
| 01/30 | 529 | 529 | 527 | 527 | -0.38% | 3,000 | 107億6408万 | -0.19% |
| 01/29 | 530 | 536 | 528 | 529 | +0.19% | 5,200 | 108億494万 | +0.19% |
| 01/28 | 528 | 529 | 527 | 528 | +0.19% | 2,200 | 107億8451万 | +0.19% |
| 01/27 | （IR情報）9:20 (訂正・数値データ訂正)「2026年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/27 | 530 | 530 | 526 | 527 | -0.75% | 11,000 | 107億6408万 | 0% |
| 01/26 | （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) |
| 01/26 | （IR情報）13:00 業績予想の修正に関するお知らせ |
| 01/26 | 537 | 537 | 531 | 531 | -1.12% | 7,000 | 108億4579万 | +0.76% |
| 01/23 | 541 | 541 | 529 | 537 | +1.13% | 20,200 | 109億6834万 | +1.9% |
| 01/22 | 530 | 531 | 530 | 531 | +0.57% | 1,900 | 108億4579万 | +0.76% |
| 01/21 | 528 | 531 | 527 | 528 | 0% | 4,100 | 107億8451万 | +0.19% |
| 01/20 | 531 | 531 | 526 | 528 | -0.19% | 20,200 | 107億8451万 | +0.38% |
| 01/19 | 531 | 531 | 528 | 529 | 0% | 15,500 | 108億494万 | +0.57% |
| 01/16 | 529 | 530 | 529 | 529 | 0% | 3,100 | 108億494万 | +0.57% |
| 01/15 | 530 | 531 | 529 | 529 | 0% | 7,700 | 108億494万 | +0.57% |
| 01/14 | 530 | 530 | 527 | 529 | +0.19% | 3,000 | 108億494万 | +0.57% |
| 01/13 | 532 | 533 | 527 | 528 | +0.19% | 4,600 | 107億8451万 | +0.57% |
| 01/09 | 529 | 530 | 526 | 527 | -0.38% | 3,300 | 107億6408万 | +0.38% |
| 01/08 | 528 | 529 | 525 | 529 | -0.19% | 3,900 | 108億494万 | +0.76% |
| 01/07 | 529 | 530 | 527 | 530 | 0% | 2,000 | 108億2536万 | +0.95% |
| 01/06 | 525 | 530 | 524 | 530 | +0.57% | 2,700 | 108億2536万 | +0.95% |
| 01/05 | 526 | 527 | 523 | 527 | +0.76% | 2,000 | 107億6408万 | +0.57% |
| 2025 |
| 12/30 | 523 | 530 | 522 | 523 | +0.19% | 4,500 | 106億8238万 | -0.19% |
| 12/29 | 523 | 525 | 522 | 522 | -0.19% | 4,400 | 106億6196万 | -0.38% |
| 12/26 | 523 | 523 | 520 | 523 | 0% | 10,200 | 106億8238万 | -0.19% |
| 12/25 | 528 | 528 | 521 | 523 | 0% | 28,500 | 106億8238万 | -0.19% |
| 12/24 | 525 | 527 | 521 | 523 | -0.57% | 12,500 | 106億8238万 | 0% |
| 12/23 | 526 | 528 | 525 | 526 | +0.19% | 3,800 | 107億4366万 | +0.57% |
| 12/22 | 526 | 528 | 525 | 525 | 0% | 6,900 | 107億2323万 | +0.38% |
| 12/19 | 526 | 526 | 523 | 525 | -0.19% | 4,500 | 107億2323万 | +0.38% |
| 12/18 | 526 | 526 | 524 | 526 | 0% | 2,500 | 107億4366万 | +0.77% |
| 12/17 | 526 | 526 | 524 | 526 | 0% | 1,400 | 107億4366万 | +0.77% |
| 12/16 | 527 | 527 | 525 | 526 | -0.19% | 1,100 | 107億4366万 | +0.77% |
| 12/15 | 524 | 528 | 524 | 527 | +0.38% | 5,400 | 107億6408万 | +0.96% |
| 12/12 | 525 | 525 | 522 | 525 | +0.57% | 1,800 | 107億2323万 | +0.77% |
| 12/11 | 525 | 528 | 522 | 522 | -0.76% | 4,000 | 106億6196万 | +0.19% |
| 12/10 | 523 | 526 | 521 | 526 | +0.77% | 10,200 | 107億4366万 | +0.96% |
| 12/09 | 524 | 525 | 522 | 522 | -0.57% | 3,500 | 106億6196万 | +0.38% |
| 12/08 | 523 | 525 | 522 | 525 | +0.38% | 3,300 | 107億2323万 | +0.96% |
| 12/05 | 523 | 524 | 522 | 523 | 0% | 2,700 | 106億8238万 | +0.58% |
| 12/04 | 525 | 525 | 522 | 523 | +0.19% | 1,400 | 106億8238万 | +0.58% |
| 12/03 | 526 | 527 | 522 | 522 | -0.57% | 2,700 | 106億6196万 | +0.38% |
| 12/02 | 528 | 529 | 524 | 525 | -0.57% | 3,700 | 107億2323万 | +0.96% |
| 12/01 | 530 | 530 | 525 | 528 | +1.15% | 24,100 | 107億8451万 | +1.54% |
| 11/28 | 521 | 524 | 521 | 522 | +0.19% | 4,400 | 106億6196万 | +0.38% |
| 11/27 | 524 | 525 | 521 | 521 | -0.38% | 2,700 | 106億4153万 | +0.19% |
| 11/26 | 523 | 524 | 521 | 523 | +0.19% | 2,700 | 106億8238万 | +0.58% |
| 11/25 | 525 | 525 | 519 | 522 | +0.58% | 18,100 | 106億6196万 | +0.38% |
| 11/21 | 516 | 519 | 516 | 519 | +0.58% | 4,200 | 106億68万 | 0% |
| 11/20 | 516 | 520 | 515 | 516 | +0.19% | 15,500 | 105億3941万 | -0.58% |
| 11/19 | 519 | 520 | 515 | 515 | -0.58% | 7,000 | 105億1898万 | -0.77% |
| 11/18 | 519 | 519 | 517 | 518 | 0% | 5,600 | 105億8026万 | -0.19% |
| 11/17 | 521 | 521 | 518 | 518 | -0.58% | 3,500 | 105億8026万 | -0.19% |
| 11/14 | 522 | 522 | 518 | 521 | +0.39% | 3,500 | 106億4153万 | +0.39% |
| 11/13 | 519 | 521 | 519 | 519 | +0.19% | 3,200 | 106億68万 | 0% |
| 11/12 | 518 | 520 | 518 | 518 | -0.19% | 2,600 | 105億8026万 | -0.19% |
| 11/11 | 523 | 523 | 519 | 519 | 0% | 1,800 | 106億68万 | 0% |
| 11/10 | 518 | 519 | 517 | 519 | +0.58% | 2,300 | 106億68万 | 0% |
| 11/07 | 517 | 517 | 516 | 516 | -0.19% | 2,800 | 105億3941万 | -0.58% |
| 11/06 | 521 | 521 | 517 | 517 | -0.58% | 6,500 | 105億5983万 | -0.39% |
| 11/05 | 519 | 523 | 518 | 520 | 0% | 1,300 | 106億2111万 | 0% |
| 11/04 | 520 | 520 | 518 | 520 | +0.58% | 8,900 | 106億2111万 | 0% |
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。
