| 2026 |
| 04/21 | 286 | 287 | 285 | 285 | -0.35% | 8,400 | 115億3130万 | -2.06% |
| 04/20 | 287 | 287 | 286 | 286 | 0% | 16,500 | 115億7176万 | -1.72% |
| 04/17 | 285 | 287 | 285 | 286 | +0.35% | 15,600 | 115億7176万 | -2.05% |
| 04/16 | 287 | 288 | 285 | 285 | -0.7% | 30,500 | 115億3130万 | -2.4% |
| 04/15 | 288 | 288 | 287 | 287 | 0% | 16,700 | 116億1222万 | -2.05% |
| 04/14 | 288 | 289 | 287 | 287 | 0% | 15,600 | 116億1222万 | -2.05% |
| 04/13 | 286 | 289 | 286 | 287 | 0% | 21,300 | 116億1222万 | -2.38% |
| 04/10 | 288 | 288 | 287 | 287 | 0% | 14,700 | 116億1222万 | -2.38% |
| 04/09 | 289 | 289 | 287 | 287 | -0.35% | 22,600 | 116億1222万 | -2.71% |
| 04/08 | 287 | 289 | 287 | 288 | +0.35% | 18,500 | 116億5268万 | -2.37% |
| 04/07 | 290 | 290 | 287 | 287 | 0% | 30,300 | 116億1222万 | -2.71% |
| 04/06 | 288 | 289 | 287 | 287 | -0.35% | 27,100 | 116億1222万 | -3.04% |
| 04/03 | 286 | 288 | 286 | 288 | +0.7% | 21,100 | 116億5268万 | -2.7% |
| 04/02 | 286 | 288 | 286 | 286 | 0% | 22,800 | 115億7176万 | -3.38% |
| 04/01 | 287 | 289 | 286 | 286 | -1.04% | 42,400 | 115億7176万 | -3.7% |
| 03/31 | 289 | 289 | 284 | 289 | +1.05% | 41,400 | 116億9315万 | -2.69% |
| 03/30 | 276 | 286 | 276 | 286 | -4.67% | 159,100 | 115億7176万 | -3.7% |
| 03/27 | 300 | 302 | 299 | 300 | 0% | 130,000 | 121億3821万 | +1.01% |
| 03/26 | 300 | 301 | 300 | 300 | 0% | 56,500 | 121億3821万 | +1.01% |
| 03/25 | 300 | 300 | 299 | 300 | +0.33% | 43,800 | 121億3821万 | +1.35% |
| 03/24 | 299 | 300 | 298 | 299 | 0% | 31,700 | 120億9775万 | +1.01% |
| 03/23 | 299 | 299 | 297 | 299 | +0.34% | 52,000 | 120億9775万 | +1.01% |
| 03/19 | 300 | 300 | 298 | 298 | -0.67% | 46,900 | 120億5729万 | +0.68% |
| 03/18 | 298 | 300 | 298 | 300 | +0.67% | 38,000 | 121億3821万 | +1.69% |
| 03/17 | 298 | 299 | 297 | 298 | -0.67% | 41,000 | 120億5729万 | +1.02% |
| 03/16 | 298 | 300 | 298 | 300 | +0.67% | 41,900 | 121億3821万 | +1.69% |
| 03/13 | 299 | 300 | 298 | 298 | -0.33% | 35,600 | 120億5729万 | +1.36% |
| 03/12 | 300 | 300 | 298 | 299 | 0% | 37,600 | 120億9775万 | +1.7% |
| 03/11 | 299 | 300 | 299 | 299 | 0% | 32,000 | 120億9775万 | +1.7% |
| 03/10 | 298 | 299 | 297 | 299 | +1.01% | 27,100 | 120億9775万 | +2.05% |
| 03/09 | 297 | 298 | 295 | 296 | -0.34% | 44,000 | 119億7637万 | +1.02% |
| 03/06 | 299 | 299 | 297 | 297 | -0.67% | 27,200 | 120億1683万 | +1.37% |
| 03/05 | 298 | 299 | 296 | 299 | +2.05% | 29,900 | 120億9775万 | +2.05% |
| 03/04 | 295 | 297 | 293 | 293 | -1.35% | 68,400 | 118億5499万 | +0.34% |
| 03/03 | 299 | 300 | 297 | 297 | -0.67% | 48,000 | 120億1683万 | +1.71% |
| 03/02 | 298 | 299 | 297 | 299 | +0.34% | 51,500 | 120億9775万 | +2.4% |
| 02/27 | 296 | 298 | 295 | 298 | +1.02% | 41,700 | 120億5729万 | +2.05% |
| 02/26 | 294 | 295 | 293 | 295 | +0.34% | 42,000 | 119億3591万 | +1.03% |
| 02/25 | 292 | 294 | 291 | 294 | +1.03% | 40,800 | 118億9545万 | +1.03% |
| 02/24 | 293 | 293 | 291 | 291 | 0% | 29,000 | 117億7407万 | 0% |
| 02/20 | 292 | 292 | 291 | 291 | 0% | 29,300 | 117億7407万 | 0% |
| 02/19 | 292 | 292 | 291 | 291 | 0% | 10,900 | 117億7407万 | 0% |
| 02/18 | 292 | 292 | 291 | 291 | 0% | 22,700 | 117億7407万 | 0% |
| 02/17 | 292 | 292 | 290 | 291 | -0.34% | 24,500 | 117億7407万 | -0.34% |
| 02/16 | 291 | 292 | 291 | 292 | +0.34% | 24,500 | 118億1453万 | 0% |
| 02/13 | 292 | 292 | 291 | 291 | 0% | 26,600 | 117億7407万 | 0% |
| 02/12 | 292 | 292 | 291 | 291 | 0% | 32,700 | 117億7407万 | 0% |
| 02/10 | 291 | 292 | 290 | 291 | 0% | 33,800 | 117億7407万 | 0% |
| 02/09 | （IR情報）15:30 臨時株主総会の招集及び付議議案の決定、資本金及び資本準備金の額の減少に関するお知らせ |
| 02/09 | （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) |
| 02/09 | 291 | 292 | 291 | 291 | 0% | 32,300 | 117億7407万 | 0% |
| 02/06 | 292 | 293 | 290 | 291 | -0.34% | 42,800 | 117億7407万 | 0% |
| 02/05 | 293 | 293 | 291 | 292 | 0% | 23,800 | 118億1453万 | +0.34% |
| 02/04 | 291 | 292 | 291 | 292 | +0.34% | 13,700 | 118億1453万 | +0.69% |
| 02/03 | 291 | 293 | 291 | 291 | +0.34% | 16,000 | 117億7407万 | +0.34% |
| 02/02 | 291 | 292 | 290 | 290 | -0.34% | 26,500 | 117億3361万 | 0% |
| 01/30 | 290 | 293 | 289 | 291 | 0% | 26,400 | 117億7407万 | +0.34% |
| 01/29 | 292 | 292 | 288 | 291 | -0.34% | 36,000 | 117億7407万 | +0.69% |
| 01/28 | 291 | 292 | 291 | 292 | 0% | 16,000 | 118億1453万 | +1.04% |
| 01/27 | 292 | 293 | 291 | 292 | +0.34% | 15,600 | 118億1453万 | +1.04% |
| 01/26 | 291 | 293 | 291 | 291 | -0.34% | 32,500 | 117億7407万 | +1.04% |
| 01/23 | 292 | 292 | 291 | 292 | 0% | 22,000 | 118億1453万 | +1.39% |
| 01/22 | 291 | 292 | 291 | 292 | +0.34% | 27,600 | 118億1453万 | +1.39% |
| 01/21 | 292 | 293 | 291 | 291 | -0.68% | 21,800 | 117億7407万 | +1.39% |
| 01/20 | 292 | 293 | 292 | 293 | +0.34% | 16,900 | 118億5499万 | +2.09% |
| 01/19 | 292 | 293 | 291 | 292 | 0% | 25,200 | 118億1453万 | +2.1% |
| 01/16 | 292 | 292 | 291 | 292 | 0% | 21,000 | 118億1453万 | +2.1% |
| 01/15 | 292 | 293 | 291 | 292 | 0% | 18,900 | 118億1453万 | +2.46% |
| 01/14 | 292 | 293 | 291 | 292 | 0% | 21,500 | 118億1453万 | +2.46% |
| 01/13 | （IR情報）15:30 臨時総会招集のための基準日設定に関するお知らせ |
| 01/13 | 292 | 293 | 291 | 292 | 0% | 48,500 | 118億1453万 | +2.46% |
| 01/09 | 291 | 292 | 290 | 292 | +0.69% | 20,000 | 118億1453万 | +2.82% |
| 01/08 | 291 | 291 | 290 | 290 | +0.35% | 20,400 | 117億3361万 | +2.11% |
| 01/07 | 289 | 291 | 289 | 289 | 0% | 37,600 | 116億9315万 | +2.12% |
| 01/06 | 288 | 290 | 287 | 289 | +0.35% | 31,600 | 116億9315万 | +2.12% |
| 01/05 | 288 | 288 | 286 | 288 | +0.7% | 27,400 | 116億5268万 | +1.77% |
| 2025 |
| 12/30 | 288 | 288 | 285 | 286 | 0% | 21,700 | 115億7176万 | +1.42% |
| 12/29 | 284 | 286 | 284 | 286 | +0.7% | 40,400 | 115億7176万 | +1.42% |
| 12/26 | 283 | 284 | 282 | 284 | +0.35% | 50,900 | 114億9084万 | +0.71% |
| 12/25 | 283 | 284 | 283 | 283 | -0.35% | 39,100 | 114億5038万 | +0.71% |
| 12/24 | 283 | 284 | 282 | 284 | +0.35% | 28,500 | 114億9084万 | +1.07% |
| 12/23 | 284 | 284 | 282 | 283 | -0.35% | 42,200 | 114億5038万 | +0.71% |
| 12/22 | 283 | 284 | 282 | 284 | +0.35% | 50,200 | 114億9084万 | +1.43% |
| 12/19 | 282 | 284 | 282 | 283 | +0.35% | 19,200 | 114億5038万 | +1.07% |
| 12/18 | 282 | 284 | 282 | 282 | 0% | 23,600 | 114億992万 | +0.71% |
| 12/17 | 284 | 284 | 282 | 282 | -0.35% | 23,500 | 114億992万 | +0.71% |
| 12/16 | 283 | 284 | 283 | 283 | -0.35% | 18,700 | 114億5038万 | +1.43% |
| 12/15 | 282 | 284 | 281 | 284 | +0.35% | 33,900 | 114億9084万 | +1.79% |
| 12/12 | 283 | 283 | 281 | 283 | +0.35% | 31,100 | 114億5038万 | +1.43% |
| 12/11 | 283 | 283 | 281 | 282 | +0.36% | 17,200 | 114億992万 | +1.08% |
| 12/10 | 283 | 283 | 281 | 281 | 0% | 18,500 | 113億6946万 | +1.08% |
| 12/09 | 281 | 282 | 280 | 281 | 0% | 27,300 | 113億6946万 | +1.08% |
| 12/08 | 281 | 282 | 281 | 281 | -0.35% | 25,000 | 113億6946万 | +1.08% |
| 12/05 | 282 | 282 | 280 | 282 | +0.36% | 25,300 | 114億992万 | +1.44% |
| 12/04 | 282 | 282 | 280 | 281 | +0.36% | 16,500 | 113億6946万 | +1.08% |
| 12/03 | 281 | 281 | 280 | 280 | -0.36% | 13,300 | 113億2900万 | +0.72% |
| 12/02 | 282 | 282 | 280 | 281 | 0% | 22,400 | 113億6946万 | +1.08% |
| 12/01 | 279 | 281 | 279 | 281 | +0.36% | 28,000 | 113億6946万 | +1.44% |
| 11/28 | 279 | 280 | 278 | 280 | +0.72% | 21,600 | 113億2900万 | +1.08% |
| 11/27 | 278 | 279 | 278 | 278 | 0% | 16,100 | 112億4808万 | +0.36% |
| 11/26 | 279 | 279 | 278 | 278 | 0% | 13,300 | 112億4808万 | +0.36% |
| 11/25 | 279 | 279 | 278 | 278 | -0.36% | 19,100 | 112億4808万 | +0.36% |
| 11/21 | 277 | 279 | 277 | 279 | +0.36% | 25,900 | 112億8854万 | +0.72% |
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。
