| 2026 |
| 08/25 | 543 | 548 | 542 | 545 | +0.37% | 4,800 | 33億9428万 | +2.44% |
| 08/24 | 541 | 548 | 536 | 543 | +0.93% | 6,700 | 33億8182万 | +2.45% |
| 08/21 | 537 | 541 | 537 | 538 | -0.19% | 3,600 | 33億5068万 | +1.7% |
| 08/20 | 537 | 544 | 537 | 539 | +0.19% | 6,700 | 33億5691万 | +1.89% |
| 08/19 | 539 | 544 | 537 | 538 | -0.92% | 7,200 | 33億5068万 | +1.89% |
| 08/18 | 539 | 544 | 538 | 543 | 0% | 4,100 | 33億8182万 | +3.04% |
| 08/17 | 537 | 543 | 537 | 543 | +1.12% | 8,800 | 33億8182万 | +3.04% |
| 08/14 | 528 | 540 | 527 | 537 | -3.24% | 21,700 | 33億4445万 | +2.09% |
| 08/13 | （IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/13 | 546 | 555 | 540 | 555 | +2.4% | 28,500 | 34億5656万 | +5.71% |
| 08/12 | 533 | 548 | 533 | 542 | +0.93% | 6,100 | 33億7559万 | +3.44% |
| 08/10 | 532 | 540 | 531 | 537 | 0% | 12,500 | 33億4445万 | +2.68% |
| 08/07 | 533 | 537 | 531 | 537 | +0.56% | 2,300 | 33億4445万 | +2.87% |
| 08/06 | 534 | 535 | 532 | 534 | +0.38% | 3,000 | 33億2577万 | +2.3% |
| 08/05 | 540 | 540 | 532 | 532 | -0.37% | 4,600 | 33億1331万 | +2.11% |
| 08/04 | 540 | 540 | 531 | 534 | +0.19% | 7,900 | 33億2577万 | +2.5% |
| 08/03 | 527 | 550 | 527 | 533 | +0.95% | 40,400 | 33億1954万 | +2.5% |
| 07/31 | 525 | 529 | 525 | 528 | +0.57% | 4,500 | 32億8840万 | +1.54% |
| 07/30 | 523 | 530 | 522 | 525 | +0.57% | 5,500 | 32億6972万 | +0.96% |
| 07/29 | 520 | 524 | 520 | 522 | +0.38% | 2,200 | 32億5103万 | +0.38% |
| 07/28 | 524 | 524 | 519 | 520 | -1.14% | 6,900 | 32億3858万 | 0% |
| 07/27 | 518 | 530 | 514 | 526 | +2.94% | 13,900 | 32億7594万 | +1.35% |
| 07/24 | 514 | 515 | 511 | 511 | -0.78% | 1,500 | 31億8252万 | -1.54% |
| 07/23 | 511 | 520 | 511 | 515 | +0.98% | 2,300 | 32億744万 | -0.77% |
| 07/22 | 506 | 515 | 506 | 510 | +0.39% | 10,100 | 31億7629万 | -1.92% |
| 07/21 | 508 | 511 | 505 | 508 | +0.59% | 2,200 | 31億6384万 | -2.5% |
| 07/17 | 515 | 517 | 500 | 505 | -1.94% | 12,800 | 31億4515万 | -3.07% |
| 07/16 | 525 | 525 | 508 | 515 | -1.9% | 18,700 | 32億744万 | -1.34% |
| 07/15 | 524 | 525 | 520 | 525 | 0% | 1,800 | 32億6972万 | +0.57% |
| 07/14 | 523 | 526 | 521 | 525 | +0.38% | 1,300 | 32億6972万 | +0.57% |
| 07/13 | 519 | 523 | 519 | 523 | +0.38% | 2,000 | 32億5726万 | 0% |
| 07/10 | 524 | 524 | 517 | 521 | -0.57% | 7,700 | 32億4480万 | -0.38% |
| 07/09 | 525 | 525 | 513 | 524 | -0.19% | 5,800 | 32億6349万 | 0% |
| 07/08 | 525 | 529 | 525 | 525 | 0% | 2,600 | 32億6972万 | +0.19% |
| 07/07 | 514 | 530 | 514 | 525 | +2.14% | 24,900 | 32億6972万 | 0% |
| 07/06 | 518 | 527 | 510 | 514 | -1.15% | 22,600 | 32億121万 | -2.1% |
| 07/03 | 518 | 520 | 513 | 520 | +0.39% | 3,700 | 32億3858万 | -0.95% |
| 07/02 | 521 | 522 | 518 | 518 | -0.96% | 1,000 | 32億2612万 | -1.33% |
| 07/01 | 519 | 525 | 514 | 523 | +0.77% | 4,900 | 32億5726万 | -0.57% |
| 06/30 | 521 | 525 | 519 | 519 | -0.95% | 3,100 | 32億3235万 | -1.33% |
| 06/29 | 525 | 540 | 520 | 524 | -0.19% | 15,900 | 32億6349万 | -0.57% |
| 06/26 | 527 | 528 | 525 | 525 | -0.38% | 9,900 | 32億6972万 | -0.19% |
| 06/25 | 524 | 529 | 520 | 527 | +0.57% | 3,300 | 32億8217万 | +0.38% |
| 06/24 | 520 | 527 | 520 | 524 | +0.77% | 5,800 | 32億6349万 | 0% |
| 06/23 | 515 | 521 | 514 | 520 | +0.97% | 5,200 | 32億3858万 | -0.38% |
| 06/22 | 507 | 522 | 507 | 515 | +0.98% | 6,000 | 32億744万 | -1.15% |
| 06/19 | 524 | 525 | 508 | 510 | -3.04% | 28,700 | 31億7629万 | -2.11% |
| 06/18 | 530 | 535 | 523 | 526 | -0.94% | 14,200 | 32億7594万 | +1.15% |
| 06/17 | 530 | 537 | 530 | 531 | +0.57% | 6,900 | 33億708万 | +2.12% |
| 06/16 | 530 | 538 | 524 | 528 | +0.57% | 13,900 | 32億8840万 | +1.73% |
| 06/15 | 519 | 530 | 519 | 525 | +0.57% | 3,800 | 32億6972万 | +1.35% |
| 06/12 | 522 | 529 | 500 | 522 | +0.19% | 18,300 | 32億5103万 | +0.97% |
| 06/11 | 515 | 521 | 503 | 521 | -0.38% | 8,000 | 32億4480万 | +0.97% |
| 06/10 | 529 | 530 | 521 | 523 | -2.79% | 4,200 | 32億5726万 | +1.55% |
| 06/09 | 539 | 539 | 528 | 538 | -0.19% | 5,300 | 33億5068万 | +4.67% |
| 06/08 | 523 | 539 | 513 | 539 | +2.28% | 6,900 | 33億5691万 | +5.07% |
| 06/05 | 524 | 527 | 512 | 527 | -1.31% | 17,000 | 32億8217万 | +3.13% |
| 06/04 | 529 | 534 | 528 | 534 | -0.93% | 4,200 | 33億2577万 | +4.91% |
| 06/03 | 525 | 545 | 515 | 539 | +2.67% | 13,200 | 33億5691万 | +6.31% |
| 06/02 | 517 | 525 | 510 | 525 | -0.38% | 8,000 | 32億6972万 | +3.96% |
| 06/01 | 518 | 527 | 512 | 527 | +0.38% | 8,300 | 32億8217万 | +4.56% |
| 05/29 | 521 | 525 | 517 | 525 | -0.76% | 4,900 | 32億6972万 | +4.37% |
| 05/28 | 519 | 529 | 515 | 529 | +1.34% | 11,700 | 32億9463万 | +5.38% |
| 05/27 | 536 | 546 | 511 | 522 | -4.4% | 30,800 | 32億5103万 | +4.19% |
| 05/26 | 498 | 550 | 498 | 546 | +9.2% | 71,800 | 34億50万 | +9.2% |
| 05/25 | 503 | 504 | 500 | 500 | -0.6% | 2,300 | 31億1401万 | +0.4% |
| 05/22 | 486 | 504 | 483 | 503 | +2.65% | 10,400 | 31億3270万 | +1% |
| 05/21 | 486 | 491 | 482 | 490 | +2.08% | 4,900 | 30億5173万 | -1.61% |
| 05/20 | 497 | 497 | 471 | 480 | -3.61% | 16,600 | 29億8945万 | -3.81% |
| 05/19 | 497 | 503 | 495 | 498 | -1.39% | 4,300 | 31億156万 | -0.4% |
| 05/18 | 509 | 510 | 483 | 505 | -0.2% | 10,700 | 31億4515万 | +0.8% |
| 05/15 | 513 | 513 | 500 | 506 | -0.98% | 20,300 | 31億5138万 | +1% |
| 05/14 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | 515 | 522 | 505 | 511 | +0.79% | 42,100 | 31億8252万 | +1.79% |
| 05/13 | （IR情報）15:40 業績予想の修正に関するお知らせ |
| 05/13 | 501 | 515 | 501 | 507 | -0.59% | 21,600 | 31億5761万 | +1% |
| 05/12 | 500 | 515 | 500 | 510 | +1.8% | 11,600 | 31億7629万 | +1.59% |
| 05/11 | 502 | 502 | 499 | 501 | +1.01% | 1,800 | 31億2024万 | -0.2% |
| 05/08 | 500 | 502 | 496 | 496 | -0.4% | 9,500 | 30億8910万 | -1.2% |
| 05/07 | 503 | 503 | 498 | 498 | 0% | 4,800 | 31億156万 | -0.99% |
| 05/01 | 498 | 499 | 496 | 498 | +0.2% | 3,600 | 31億156万 | -1.39% |
| 04/30 | 493 | 497 | 493 | 497 | +0.4% | 5,400 | 30億9533万 | -1.97% |
| 04/28 | 482 | 497 | 482 | 495 | +2.91% | 5,200 | 30億8287万 | -2.75% |
| 04/27 | 486 | 491 | 481 | 481 | -1.43% | 17,400 | 29億9568万 | -5.87% |
| 04/24 | 496 | 496 | 488 | 488 | -1.61% | 15,700 | 30億3928万 | -4.87% |
| 04/23 | 500 | 500 | 495 | 496 | -0.6% | 11,100 | 30億8910万 | -3.69% |
| 04/22 | 499 | 500 | 497 | 499 | 0% | 12,200 | 31億779万 | -3.85% |
| 04/21 | 500 | 504 | 499 | 499 | 0% | 10,300 | 31億779万 | -4.22% |
| 04/20 | 499 | 503 | 499 | 499 | -0.4% | 16,600 | 31億779万 | -4.41% |
| 04/17 | 501 | 504 | 500 | 501 | 0% | 8,900 | 31億2024万 | -4.39% |
| 04/16 | 498 | 507 | 498 | 501 | +0.4% | 11,300 | 31億2024万 | -4.57% |
| 04/15 | 502 | 504 | 496 | 499 | -0.4% | 15,100 | 31億779万 | -5.13% |
| 04/14 | 509 | 509 | 501 | 501 | 0% | 3,400 | 31億2024万 | -4.93% |
| 04/13 | 508 | 513 | 501 | 501 | -1.38% | 19,200 | 31億2024万 | -5.11% |
| 04/10 | 517 | 517 | 508 | 508 | -1.17% | 8,300 | 31億6384万 | -3.97% |
| 04/09 | 513 | 516 | 510 | 514 | +0.19% | 9,700 | 32億121万 | -3.02% |
| 04/08 | 517 | 522 | 504 | 513 | 0% | 46,100 | 31億9498万 | -3.02% |
| 04/07 | 514 | 520 | 508 | 513 | -0.19% | 19,100 | 31億9498万 | -3.02% |
| 04/06 | 517 | 517 | 507 | 514 | -0.39% | 22,700 | 32億121万 | -2.65% |
| 04/03 | 506 | 517 | 505 | 516 | +1.57% | 17,700 | 32億1366万 | -2.27% |
| 04/02 | 507 | 512 | 502 | 508 | +0.59% | 17,800 | 31億6384万 | -3.79% |
| 04/01 | 506 | 512 | 503 | 505 | +1.41% | 13,500 | 31億4515万 | -4.36% |
| 03/31 | 523 | 523 | 496 | 498 | -5.86% | 86,600 | 31億156万 | -5.86% |
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。
