| 2026 |
| 03/09 | 877 | 894 | 866 | 880 | -1.68% | 10,800 | 205億1167万 | -4.24% |
| 03/06 | 884 | 897 | 882 | 895 | -0.44% | 9,200 | 208億6130万 | -2.82% |
| 03/05 | 901 | 901 | 882 | 899 | +3.21% | 13,400 | 209億5453万 | -2.49% |
| 03/04 | 870 | 894 | 865 | 871 | -4.81% | 25,200 | 203億189万 | -5.74% |
| 03/03 | 924 | 930 | 913 | 915 | -1.72% | 9,000 | 213億2747万 | -1.29% |
| 03/02 | 930 | 938 | 928 | 931 | -1.48% | 11,900 | 217億41万 | +0.43% |
| 02/27 | 936 | 945 | 936 | 945 | +0.96% | 5,500 | 220億2674万 | +1.94% |
| 02/26 | 932 | 938 | 932 | 936 | +0.65% | 6,800 | 218億1696万 | +1.08% |
| 02/25 | 927 | 930 | 927 | 930 | +0.32% | 4,100 | 216億7710万 | +0.54% |
| 02/24 | 931 | 931 | 927 | 927 | 0% | 4,700 | 216億718万 | +0.32% |
| 02/20 | 929 | 930 | 925 | 927 | -0.22% | 2,200 | 216億718万 | +0.32% |
| 02/19 | 922 | 930 | 921 | 929 | +0.76% | 3,700 | 216億5380万 | +0.54% |
| 02/18 | 922 | 923 | 917 | 922 | +1.21% | 3,400 | 214億9063万 | -0.11% |
| 02/17 | 920 | 920 | 903 | 911 | -0.98% | 13,000 | 212億3424万 | -1.3% |
| 02/16 | 934 | 935 | 903 | 920 | -0.97% | 18,300 | 214億4402万 | -0.43% |
| 02/13 | 944 | 945 | 929 | 929 | -1.48% | 5,400 | 216億5380万 | +0.54% |
| 02/12 | 940 | 947 | 940 | 943 | +1.29% | 4,300 | 219億8012万 | +2.17% |
| 02/10 | 938 | 938 | 927 | 931 | -0.64% | 11,000 | 217億41万 | +0.98% |
| 02/09 | 942 | 952 | 928 | 937 | +1.08% | 44,300 | 218億4027万 | +1.74% |
| 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 | 924 | 931 | 922 | 927 | +0.98% | 6,800 | 216億718万 | +0.76% |
| 02/05 | 920 | 922 | 912 | 918 | 0% | 8,100 | 213億9740万 | -0.11% |
| 02/04 | 910 | 918 | 909 | 918 | +0.99% | 3,400 | 213億9740万 | -0.11% |
| 02/03 | 920 | 925 | 905 | 909 | -0.76% | 9,700 | 211億8762万 | -0.98% |
| 02/02 | 912 | 920 | 912 | 916 | +0.44% | 3,800 | 213億5078万 | -0.11% |
| 01/30 | 915 | 917 | 910 | 912 | -0.33% | 3,500 | 212億5755万 | -0.55% |
| 01/29 | 921 | 928 | 915 | 915 | -1.19% | 3,100 | 213億2747万 | -0.11% |
| 01/28 | 945 | 947 | 926 | 926 | -2.11% | 4,800 | 215億8387万 | +1.2% |
| 01/27 | 950 | 950 | 941 | 946 | -0.11% | 5,400 | 220億5004万 | +3.39% |
| 01/26 | 929 | 947 | 929 | 947 | +1.94% | 10,000 | 220億7335万 | +3.72% |
| 01/23 | 925 | 929 | 923 | 929 | +0.65% | 3,400 | 216億5380万 | +1.98% |
| 01/22 | 920 | 923 | 915 | 923 | +0.33% | 3,000 | 215億1394万 | +1.43% |
| 01/21 | 915 | 920 | 913 | 920 | +0.55% | 2,800 | 214億4402万 | +1.21% |
| 01/20 | 918 | 919 | 915 | 915 | 0% | 1,700 | 213億2747万 | +0.66% |
| 01/19 | 916 | 920 | 912 | 915 | -0.11% | 3,700 | 213億2747万 | +0.88% |
| 01/16 | 925 | 925 | 916 | 916 | -0.43% | 2,800 | 213億5078万 | +0.99% |
| 01/15 | 920 | 928 | 917 | 920 | 0% | 6,100 | 214億4402万 | +1.55% |
| 01/14 | 922 | 926 | 915 | 920 | -0.11% | 5,200 | 214億4402万 | +1.66% |
| 01/13 | 922 | 925 | 918 | 921 | 0% | 5,900 | 214億6733万 | +1.77% |
| 01/09 | 918 | 921 | 917 | 921 | +0.33% | 3,200 | 214億6733万 | +1.88% |
| 01/08 | 918 | 918 | 916 | 918 | 0% | 2,800 | 213億9740万 | +1.77% |
| 01/07 | 919 | 919 | 914 | 918 | +0.77% | 3,100 | 213億9740万 | +2% |
| 01/06 | 916 | 917 | 911 | 911 | +0.11% | 2,600 | 212億3424万 | +1.45% |
| 01/05 | 917 | 920 | 910 | 910 | +0.22% | 5,100 | 212億1093万 | +1.56% |
| 2025 |
| 12/30 | 910 | 911 | 902 | 908 | -0.22% | 3,300 | 211億6431万 | +1.57% |
| 12/29 | 909 | 912 | 904 | 910 | +1.11% | 1,900 | 212億1093万 | +2.02% |
| 12/26 | 900 | 903 | 896 | 900 | 0% | 5,700 | 209億7784万 | +1.24% |
| 12/25 | 900 | 900 | 897 | 900 | 0% | 1,600 | 209億7784万 | +1.58% |
| 12/24 | 894 | 901 | 889 | 900 | +0.67% | 8,300 | 209億7784万 | +1.81% |
| 12/23 | 903 | 920 | 880 | 894 | -0.56% | 11,200 | 208億3799万 | +1.48% |
| 12/22 | 900 | 900 | 896 | 899 | 0% | 6,100 | 209億5453万 | +2.16% |
| 12/19 | 910 | 912 | 899 | 899 | -0.77% | 5,100 | 209億5453万 | +2.39% |
| 12/18 | 905 | 910 | 900 | 906 | +0.22% | 6,200 | 211億1770万 | +3.31% |
| 12/17 | 903 | 904 | 900 | 904 | +0.67% | 1,200 | 210億7108万 | +3.31% |
| 12/16 | 910 | 910 | 897 | 898 | -0.77% | 1,500 | 209億3123万 | +2.86% |
| 12/15 | 907 | 913 | 905 | 905 | +0.44% | 2,700 | 210億9439万 | +3.78% |
| 12/12 | 915 | 915 | 898 | 901 | -0.44% | 4,500 | 210億115万 | +3.56% |
| 12/11 | 890 | 917 | 890 | 905 | +1.91% | 8,800 | 210億9439万 | +4.02% |
| 12/10 | 896 | 896 | 887 | 888 | -0.56% | 4,800 | 206億9814万 | +2.3% |
| 12/09 | 901 | 906 | 893 | 893 | -0.89% | 4,500 | 208億1468万 | +2.88% |
| 12/08 | 909 | 909 | 880 | 901 | -0.66% | 3,800 | 210億115万 | +3.92% |
| 12/05 | 901 | 924 | 898 | 907 | +0.11% | 4,600 | 211億4100万 | +4.86% |
| 12/04 | 900 | 930 | 895 | 906 | +1.23% | 15,800 | 211億1770万 | +4.98% |
| 12/03 | 868 | 930 | 868 | 895 | +3.11% | 22,300 | 208億6130万 | +3.83% |
| 12/02 | 869 | 869 | 865 | 868 | -0.12% | 1,600 | 202億3196万 | +0.81% |
| 12/01 | 870 | 870 | 863 | 869 | -0.11% | 2,600 | 202億5527万 | +1.05% |
| 11/28 | 858 | 870 | 858 | 870 | +0.93% | 4,100 | 202億7858万 | +1.28% |
| 11/27 | （IR情報）17:00 当社連結子会社(孫会社)間の吸収合併に関するお知らせ |
| 11/27 | 860 | 862 | 853 | 862 | +0.23% | 1,800 | 200億9211万 | +0.47% |
| 11/26 | 851 | 865 | 851 | 860 | +1.18% | 5,100 | 200億4549万 | +0.35% |
| 11/25 | 855 | 862 | 846 | 850 | +0.95% | 3,300 | 198億1241万 | -0.58% |
| 11/21 | 832 | 842 | 832 | 842 | +1.2% | 3,400 | 196億2594万 | -1.41% |
| 11/20 | 840 | 858 | 832 | 832 | -0.83% | 4,500 | 193億9285万 | -2.46% |
| 11/19 | 840 | 841 | 831 | 839 | +0.12% | 2,000 | 195億5601万 | -1.53% |
| 11/18 | 856 | 859 | 838 | 838 | -1.87% | 5,800 | 195億3270万 | -1.53% |
| 11/17 | 852 | 856 | 852 | 854 | -0.7% | 4,300 | 199億564万 | +0.47% |
| 11/14 | 850 | 861 | 850 | 860 | -0.23% | 3,400 | 200億4549万 | +1.3% |
| 11/13 | 861 | 862 | 856 | 862 | +0.12% | 3,600 | 200億9211万 | +1.65% |
| 11/12 | 868 | 868 | 853 | 861 | -0.81% | 8,700 | 200億6880万 | +1.65% |
| 11/11 | 866 | 871 | 863 | 868 | +0.23% | 1,900 | 202億3196万 | +2.72% |
| 11/10 | 865 | 869 | 861 | 866 | +0.35% | 2,800 | 201億8535万 | +2.73% |
| 11/07 | 871 | 875 | 863 | 863 | -1.82% | 4,700 | 201億1542万 | +2.62% |
| 11/06 | 887 | 887 | 873 | 879 | +0.11% | 4,900 | 204億8836万 | +4.77% |
| 11/05 | 887 | 887 | 866 | 878 | -0.11% | 4,700 | 204億6505万 | +4.9% |
| 11/04 | 874 | 883 | 867 | 879 | +1.85% | 9,000 | 204億8836万 | +5.27% |
| 10/31 | （IR情報）17:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 859 | 863 | 848 | 863 | +0.47% | 7,400 | 201億1542万 | +3.6% |
| 10/30 | 855 | 860 | 838 | 859 | +0.47% | 5,600 | 200億2219万 | +3.25% |
| 10/29 | 874 | 874 | 850 | 855 | -2.17% | 5,000 | 199億2895万 | +2.89% |
| 10/28 | 882 | 882 | 852 | 874 | -0.91% | 4,500 | 203億7182万 | +5.3% |
| 10/27 | 870 | 887 | 870 | 882 | +5% | 25,200 | 205億5829万 | +6.39% |
| 10/24 | 842 | 852 | 840 | 840 | -0.24% | 12,700 | 195億7932万 | +1.45% |
| 10/23 | 837 | 846 | 837 | 842 | +0.48% | 800 | 196億2594万 | +1.69% |
| 10/22 | 829 | 844 | 825 | 838 | +1.09% | 12,300 | 195億3270万 | +1.21% |
| 10/21 | 825 | 829 | 823 | 829 | +0.73% | 3,400 | 193億2292万 | 0% |
| 10/20 | 821 | 833 | 821 | 823 | +0.37% | 10,600 | 191億8307万 | -0.84% |
| 10/17 | 809 | 820 | 809 | 820 | +1.36% | 4,800 | 191億1315万 | -1.32% |
| 10/16 | 823 | 824 | 791 | 809 | -1.34% | 11,700 | 188億5675万 | -2.76% |
| 10/15 | 807 | 822 | 807 | 820 | +1.74% | 5,000 | 191億1315万 | -1.68% |
| 10/14 | 817 | 825 | 805 | 806 | -2.54% | 9,700 | 187億8682万 | -3.47% |
| 10/10 | 831 | 832 | 827 | 827 | -0.48% | 1,800 | 192億7631万 | -1.08% |
| 10/09 | 830 | 831 | 829 | 831 | +0.12% | 5,700 | 193億6954万 | -0.72% |
| 10/08 | 828 | 830 | 824 | 830 | +0.36% | 2,200 | 193億4623万 | -0.84% |
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。
