| 2026 |
| 03/09 | 752 | 776 | 752 | 773 | -1.65% | 278,300 | 362億9332万 | -3.98% |
| 03/06 | 783 | 793 | 777 | 786 | -0.76% | 227,300 | 369億369万 | -2.36% |
| 03/05 | 793 | 800 | 785 | 792 | +3.8% | 190,300 | 371億8539万 | -1.61% |
| 03/04 | 781 | 781 | 750 | 763 | -4.15% | 418,900 | 358億2381万 | -5.22% |
| 03/03 | 808 | 817 | 796 | 796 | -1.36% | 250,200 | 373億7320万 | -1.24% |
| 03/02 | 814 | 817 | 801 | 807 | -1.94% | 292,300 | 378億8966万 | +0.12% |
| 02/27 | 820 | 827 | 815 | 823 | +0.37% | 429,800 | 386億4088万 | +2.11% |
| 02/26 | 828 | 832 | 819 | 820 | +0.37% | 351,600 | 385億3万 | +1.99% |
| 02/25 | 811 | 822 | 804 | 817 | +1.24% | 191,200 | 383億5917万 | +1.74% |
| 02/24 | 800 | 808 | 798 | 807 | +1.13% | 187,000 | 378億8966万 | +0.5% |
| 02/20 | 804 | 804 | 798 | 798 | -1.24% | 100,600 | 374億6710万 | -0.62% |
| 02/19 | 803 | 812 | 798 | 808 | +0.37% | 119,000 | 379億3661万 | +0.62% |
| 02/18 | 805 | 808 | 800 | 805 | +0.63% | 67,700 | 377億9576万 | +0.25% |
| 02/17 | 797 | 802 | 793 | 800 | +0.13% | 112,700 | 375億6100万 | -0.25% |
| 02/16 | 806 | 808 | 797 | 799 | -0.87% | 196,700 | 375億1405万 | -0.25% |
| 02/13 | 813 | 817 | 802 | 806 | -1.35% | 176,700 | 378億4271万 | +0.75% |
| 02/12 | 813 | 827 | 813 | 817 | +0.49% | 261,600 | 383億5917万 | +2.38% |
| 02/10 | 812 | 816 | 805 | 813 | +0.99% | 179,400 | 381億7137万 | +2.14% |
| 02/09 | 804 | 820 | 780 | 805 | -1.59% | 739,400 | 377億9576万 | +1.51% |
| 02/06 | （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) |
| 02/06 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 02/06 | （IR情報）15:30 2026年3月期通期業績予想および配当予想の修正に関するお知らせ |
| 02/06 | 820 | 823 | 808 | 818 | +0.37% | 194,600 | 384億613万 | +3.54% |
| 02/05 | 822 | 836 | 815 | 815 | -0.85% | 149,600 | 382億6527万 | +3.43% |
| 02/04 | 818 | 824 | 811 | 822 | +0.37% | 161,300 | 385億9393万 | +4.71% |
| 02/03 | 804 | 821 | 804 | 819 | +1.74% | 144,300 | 384億5308万 | +4.73% |
| 02/02 | 806 | 814 | 797 | 805 | 0% | 158,300 | 377億9576万 | +3.34% |
| 01/30 | 788 | 805 | 784 | 805 | +2.16% | 78,500 | 377億9576万 | +3.6% |
| 01/29 | 780 | 790 | 771 | 788 | +0.9% | 94,300 | 369億9759万 | +1.68% |
| 01/28 | 781 | 787 | 772 | 781 | -0.76% | 100,700 | 366億6893万 | +0.9% |
| 01/27 | 782 | 789 | 777 | 787 | -0.38% | 91,900 | 369億5064万 | +1.94% |
| 01/26 | 792 | 799 | 784 | 790 | -1.5% | 189,700 | 370億9149万 | +2.73% |
| 01/23 | 800 | 807 | 792 | 802 | 0% | 89,100 | 376億5491万 | +4.56% |
| 01/22 | 784 | 804 | 783 | 802 | +2.56% | 91,200 | 376億5491万 | +4.97% |
| 01/21 | 775 | 788 | 772 | 782 | -0.89% | 84,800 | 367億1588万 | +2.62% |
| 01/20 | 800 | 800 | 786 | 789 | -1.5% | 123,000 | 370億4454万 | +3.95% |
| 01/19 | 812 | 812 | 801 | 801 | -1.72% | 69,400 | 376億795万 | +5.95% |
| 01/16 | 808 | 815 | 798 | 815 | +0.87% | 73,100 | 382億6527万 | +8.23% |
| 01/15 | 805 | 810 | 799 | 808 | +0.25% | 122,700 | 379億3661万 | +7.88% |
| 01/14 | 793 | 810 | 793 | 806 | +2.68% | 182,400 | 378億4271万 | +8.04% |
| 01/13 | 787 | 795 | 781 | 785 | +1.55% | 151,200 | 368億5673万 | +5.8% |
| 01/09 | 777 | 781 | 770 | 773 | +0.39% | 59,700 | 362億9332万 | +4.46% |
| 01/08 | 765 | 779 | 765 | 770 | +1.18% | 99,300 | 361億5247万 | +4.34% |
| 01/07 | 750 | 763 | 747 | 761 | +1.47% | 113,500 | 357億2990万 | +3.4% |
| 01/06 | 738 | 754 | 738 | 750 | +1.76% | 77,000 | 352億1344万 | +1.9% |
| 01/05 | 748 | 752 | 737 | 737 | -1.47% | 94,600 | 346億307万 | +0.27% |
| 2025 |
| 12/30 | 750 | 754 | 748 | 748 | -0.4% | 48,100 | 351億1954万 | +1.77% |
| 12/29 | 750 | 754 | 746 | 751 | +0.27% | 70,600 | 352億6039万 | +2.18% |
| 12/26 | 755 | 755 | 744 | 749 | -0.79% | 37,800 | 351億6649万 | +2.18% |
| 12/25 | 750 | 758 | 748 | 755 | +1.21% | 47,200 | 354億4820万 | +3.14% |
| 12/24 | 747 | 751 | 744 | 746 | -0.53% | 52,700 | 350億2563万 | +2.33% |
| 12/23 | 741 | 754 | 738 | 750 | +0.54% | 55,100 | 352億1344万 | +3.02% |
| 12/22 | 761 | 761 | 742 | 746 | -1.06% | 84,000 | 350億2563万 | +2.75% |
| 12/19 | 738 | 757 | 738 | 754 | +2.17% | 118,100 | 354億125万 | +4% |
| 12/18 | 726 | 740 | 726 | 738 | +1.51% | 79,000 | 346億5002万 | +2.07% |
| 12/17 | 734 | 734 | 726 | 727 | -0.68% | 53,600 | 341億3356万 | +0.55% |
| 12/16 | 730 | 734 | 727 | 732 | -0.54% | 62,400 | 343億6832万 | +1.53% |
| 12/15 | 738 | 749 | 735 | 736 | -0.27% | 83,100 | 345億5612万 | +2.36% |
| 12/12 | 722 | 741 | 722 | 738 | +3.65% | 119,500 | 346億5002万 | +3.36% |
| 12/11 | 715 | 720 | 709 | 712 | -0.42% | 84,300 | 334億2929万 | +0.42% |
| 12/10 | 715 | 720 | 713 | 715 | 0% | 58,600 | 335億7015万 | +1.42% |
| 12/09 | 727 | 727 | 712 | 715 | -1.92% | 79,200 | 335億7015万 | +2.14% |
| 12/08 | 724 | 729 | 715 | 729 | +0.69% | 88,300 | 342億2746万 | +4.74% |
| 12/05 | 721 | 724 | 712 | 724 | +0.42% | 133,200 | 339億9271万 | +4.78% |
| 12/04 | 717 | 726 | 714 | 721 | +0.84% | 154,100 | 338億5185万 | +5.26% |
| 12/03 | （IR情報）15:00 2026年3月期中間決算説明動画公開のお知らせ |
| 12/03 | 717 | 722 | 712 | 715 | -0.56% | 113,700 | 335億7015万 | +4.99% |
| 12/02 | 742 | 742 | 716 | 719 | -2.97% | 106,600 | 337億5795万 | +6.2% |
| 12/01 | 750 | 754 | 741 | 741 | -0.8% | 108,300 | 347億9088万 | +10.1% |
| 11/28 | 741 | 750 | 736 | 747 | +0.81% | 68,700 | 350億7259万 | +11.83% |
| 11/27 | 729 | 742 | 726 | 741 | +1.23% | 96,900 | 347億9088万 | +11.76% |
| 11/26 | 739 | 746 | 730 | 732 | -0.14% | 102,300 | 343億6832万 | +11.25% |
| 11/25 | 727 | 735 | 726 | 733 | +1.81% | 97,400 | 344億1527万 | +12.08% |
| 11/21 | 701 | 720 | 701 | 720 | +1.55% | 85,500 | 338億490万 | +10.94% |
| 11/20 | 710 | 715 | 701 | 709 | +1.87% | 97,000 | 332億8844万 | +10.09% |
| 11/19 | 707 | 711 | 695 | 696 | -1.83% | 141,000 | 326億7807万 | +8.75% |
| 11/18 | 702 | 712 | 694 | 709 | +0.28% | 216,000 | 332億8844万 | +11.48% |
| 11/17 | 712 | 717 | 707 | 707 | -0.7% | 97,700 | 331億9454万 | +12.04% |
| 11/14 | 714 | 720 | 712 | 712 | -0.97% | 103,600 | 334億2929万 | +13.56% |
| 11/13 | 724 | 726 | 710 | 719 | -0.69% | 156,600 | 337億5795万 | +15.22% |
| 11/12 | 685 | 724 | 681 | 724 | +5.69% | 252,300 | 339億9271万 | +16.96% |
| 11/11 | 687 | 690 | 672 | 685 | -0.29% | 177,100 | 321億6161万 | +11.38% |
| 11/10 | 666 | 699 | 666 | 687 | +12.62% | 649,800 | 322億5551万 | +12.25% |
| 11/07 | （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) |
| 11/07 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 11/07 | 610 | 615 | 606 | 610 | +0.49% | 57,600 | 286億4026万 | +0.33% |
| 11/06 | 603 | 612 | 602 | 607 | +0.5% | 53,500 | 284億9941万 | 0% |
| 11/05 | 602 | 607 | 596 | 604 | +0.33% | 72,900 | 283億5856万 | -0.49% |
| 11/04 | 603 | 607 | 601 | 602 | 0% | 75,800 | 282億6465万 | -0.99% |
| 10/31 | 604 | 604 | 599 | 602 | +0.5% | 59,300 | 282億6465万 | -0.99% |
| 10/30 | 595 | 603 | 595 | 599 | +0.5% | 78,700 | 281億2380万 | -1.48% |
| 10/29 | 607 | 610 | 596 | 596 | -2.13% | 64,100 | 279億8295万 | -1.81% |
| 10/28 | 621 | 621 | 608 | 609 | -1.93% | 49,400 | 285億9331万 | +0.33% |
| 10/27 | 625 | 625 | 618 | 621 | +0.49% | 29,600 | 291億5673万 | +2.48% |
| 10/24 | 622 | 625 | 618 | 618 | -0.64% | 31,500 | 290億1587万 | +2.32% |
| 10/23 | 615 | 625 | 613 | 622 | +0.81% | 37,300 | 292億368万 | +3.15% |
| 10/22 | 619 | 620 | 615 | 617 | +0.65% | 29,500 | 289億6892万 | +2.66% |
| 10/21 | 619 | 620 | 613 | 613 | -0.97% | 39,400 | 287億8112万 | +2.17% |
| 10/20 | 620 | 620 | 613 | 619 | +1.14% | 93,100 | 290億6282万 | +3.51% |
| 10/17 | 603 | 613 | 602 | 612 | +0.66% | 57,800 | 287億3417万 | +2.51% |
| 10/16 | 605 | 608 | 603 | 608 | +1.5% | 29,200 | 285億4636万 | +2.01% |
| 10/15 | 591 | 602 | 591 | 599 | +1.35% | 33,800 | 281億2380万 | +0.67% |
| 10/14 | 588 | 597 | 586 | 591 | -1.17% | 95,100 | 277億4819万 | -0.51% |
| 10/10 | 603 | 607 | 597 | 598 | -2.29% | 68,700 | 280億7685万 | +0.67% |
| 10/09 | 615 | 617 | 609 | 612 | -0.33% | 44,600 | 287億3417万 | +3.2% |
| 10/08 | 618 | 623 | 612 | 614 | -0.16% | 73,000 | 288億2807万 | +3.72% |
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。
