| 2026 |
| 03/11 | 570 | 570 | 565 | 568 | +0.18% | 1,800 | 95億1837万 | -0.87% |
| 03/10 | 568 | 569 | 566 | 567 | +0.18% | 1,700 | 95億161万 | -1.05% |
| 03/09 | 565 | 566 | 559 | 566 | -0.88% | 5,600 | 94億8485万 | -1.22% |
| 03/06 | 563 | 571 | 563 | 571 | +0.88% | 2,400 | 95億6864万 | -0.35% |
| 03/05 | 568 | 569 | 565 | 566 | +1.43% | 5,500 | 94億8485万 | -1.22% |
| 03/04 | 570 | 570 | 558 | 558 | -2.62% | 9,300 | 93億5079万 | -2.62% |
| 03/03 | 572 | 588 | 570 | 573 | +0.17% | 7,800 | 96億216万 | 0% |
| 03/02 | 572 | 576 | 572 | 572 | -0.69% | 2,500 | 95億8540万 | -0.17% |
| 02/27 | 575 | 580 | 574 | 576 | +0.17% | 4,000 | 96億5243万 | +0.52% |
| 02/26 | 577 | 577 | 575 | 575 | -0.35% | 1,800 | 96億3567万 | +0.52% |
| 02/25 | 586 | 586 | 574 | 577 | -0.69% | 4,800 | 96億6919万 | +0.87% |
| 02/24 | 588 | 590 | 581 | 581 | -1.36% | 2,500 | 97億3622万 | +1.57% |
| 02/20 | 593 | 593 | 589 | 589 | -0.84% | 5,700 | 98億7028万 | +2.97% |
| 02/19 | 590 | 595 | 583 | 594 | +1.89% | 6,900 | 99億5407万 | +4.03% |
| 02/18 | 579 | 584 | 579 | 583 | +0.87% | 2,600 | 97億6973万 | +2.28% |
| 02/17 | 577 | 582 | 575 | 578 | +0.35% | 5,100 | 96億8595万 | +1.4% |
| 02/16 | 574 | 576 | 572 | 576 | +0.35% | 4,300 | 96億5243万 | +1.05% |
| 02/13 | 568 | 576 | 568 | 574 | 0% | 6,300 | 96億1891万 | +0.7% |
| 02/12 | 571 | 576 | 570 | 574 | +0.53% | 6,700 | 96億1891万 | +0.7% |
| 02/10 | （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) |
| 02/10 | 570 | 575 | 570 | 571 | +0.35% | 5,900 | 95億6864万 | +0.18% |
| 02/09 | 568 | 569 | 567 | 569 | +0.35% | 2,100 | 95億3513万 | -0.18% |
| 02/06 | 568 | 568 | 566 | 567 | -0.18% | 900 | 95億161万 | -0.53% |
| 02/05 | 568 | 568 | 565 | 568 | +0.53% | 2,800 | 95億1837万 | -0.35% |
| 02/04 | 568 | 568 | 565 | 565 | -0.18% | 1,500 | 94億6810万 | -0.88% |
| 02/03 | 568 | 570 | 565 | 566 | 0% | 3,600 | 94億8485万 | -0.7% |
| 02/02 | 565 | 567 | 564 | 566 | +0.35% | 1,700 | 94億8485万 | -0.7% |
| 01/30 | 566 | 568 | 564 | 564 | -0.53% | 3,300 | 94億5134万 | -1.05% |
| 01/29 | 567 | 568 | 567 | 567 | +0.18% | 2,400 | 95億161万 | -0.53% |
| 01/28 | 566 | 568 | 565 | 566 | 0% | 4,500 | 94億8485万 | -0.7% |
| 01/27 | 569 | 569 | 563 | 566 | -0.53% | 1,200 | 94億8485万 | -0.88% |
| 01/26 | 568 | 569 | 562 | 569 | +0.18% | 6,300 | 95億3513万 | -0.35% |
| 01/23 | 570 | 570 | 565 | 568 | -0.18% | 9,600 | 95億1837万 | -0.53% |
| 01/22 | 568 | 570 | 566 | 569 | +0.18% | 11,300 | 95億3513万 | -0.35% |
| 01/21 | 570 | 570 | 567 | 568 | -0.35% | 3,600 | 95億1837万 | -0.53% |
| 01/20 | 571 | 571 | 567 | 570 | -0.18% | 11,000 | 95億5188万 | -0.18% |
| 01/19 | 574 | 575 | 571 | 571 | -0.52% | 4,200 | 95億6864万 | 0% |
| 01/16 | 575 | 575 | 573 | 574 | -0.17% | 2,600 | 96億1891万 | +0.53% |
| 01/15 | 578 | 578 | 574 | 575 | -0.35% | 3,200 | 96億3567万 | +0.88% |
| 01/14 | 579 | 579 | 571 | 577 | +0.35% | 7,500 | 96億6919万 | +1.23% |
| 01/13 | 575 | 580 | 573 | 575 | 0% | 9,100 | 96億3567万 | +0.88% |
| 01/09 | 578 | 578 | 573 | 575 | +0.35% | 3,100 | 96億3567万 | +0.88% |
| 01/08 | 572 | 576 | 571 | 573 | +0.53% | 4,400 | 96億216万 | +0.53% |
| 01/07 | 575 | 575 | 570 | 570 | -0.87% | 1,300 | 95億5188万 | 0% |
| 01/06 | 570 | 575 | 570 | 575 | +0.88% | 2,600 | 96億3567万 | +0.88% |
| 01/05 | 572 | 573 | 567 | 570 | +0.35% | 5,000 | 95億5188万 | 0% |
| 2025 |
| 12/30 | 568 | 572 | 567 | 568 | -0.18% | 1,000 | 95億1837万 | -0.35% |
| 12/29 | 573 | 573 | 567 | 569 | +0.18% | 2,200 | 95億3513万 | -0.18% |
| 12/26 | 567 | 575 | 566 | 568 | +0.18% | 5,100 | 95億1837万 | -0.35% |
| 12/25 | 575 | 575 | 567 | 567 | -0.7% | 5,100 | 95億161万 | -0.53% |
| 12/24 | 569 | 571 | 567 | 571 | 0% | 1,800 | 95億6864万 | +0.35% |
| 12/23 | 565 | 571 | 563 | 571 | +0.88% | 4,800 | 95億6864万 | +0.35% |
| 12/22 | 571 | 571 | 566 | 566 | -0.88% | 4,300 | 94億8485万 | -0.53% |
| 12/19 | 572 | 573 | 570 | 571 | +0.35% | 2,100 | 95億6864万 | +0.35% |
| 12/18 | 571 | 571 | 569 | 569 | -0.35% | 300 | 95億3513万 | 0% |
| 12/17 | 570 | 571 | 569 | 571 | 0% | 800 | 95億6864万 | +0.18% |
| 12/16 | 571 | 571 | 571 | 571 | -0.17% | 300 | 95億6864万 | 0% |
| 12/15 | 575 | 575 | 570 | 572 | +0.18% | 2,800 | 95億8540万 | 0% |
| 12/12 | 567 | 571 | 564 | 571 | +0.71% | 3,300 | 95億6864万 | -0.35% |
| 12/11 | 565 | 567 | 565 | 567 | +0.18% | 800 | 95億161万 | -1.05% |
| 12/10 | 564 | 569 | 563 | 566 | +0.35% | 2,000 | 94億8485万 | -1.39% |
| 12/09 | 569 | 569 | 563 | 564 | -0.88% | 1,400 | 94億5134万 | -1.91% |
| 12/08 | 572 | 572 | 569 | 569 | 0% | 4,300 | 95億3513万 | -1.22% |
| 12/05 | 570 | 570 | 569 | 569 | 0% | 800 | 95億3513万 | -1.39% |
| 12/04 | 574 | 575 | 569 | 569 | -0.87% | 1,500 | 95億3513万 | -1.56% |
| 12/03 | 570 | 574 | 570 | 574 | 0% | 2,500 | 96億1891万 | -0.86% |
| 12/02 | 573 | 574 | 570 | 574 | 0% | 1,100 | 96億1891万 | -1.03% |
| 12/01 | 574 | 575 | 574 | 574 | +0.17% | 700 | 96億1891万 | -1.03% |
| 11/28 | 571 | 573 | 568 | 573 | +0.88% | 400 | 96億216万 | -1.38% |
| 11/27 | 569 | 569 | 568 | 568 | -0.18% | 400 | 95億1837万 | -2.41% |
| 11/26 | 571 | 571 | 568 | 569 | -0.35% | 2,500 | 95億3513万 | -2.4% |
| 11/25 | 573 | 573 | 569 | 571 | +0.71% | 1,900 | 95億6864万 | -2.23% |
| 11/21 | 567 | 568 | 563 | 567 | -0.18% | 1,400 | 95億161万 | -2.91% |
| 11/20 | 565 | 572 | 565 | 568 | +1.07% | 1,000 | 95億1837万 | -2.91% |
| 11/19 | 562 | 568 | 562 | 562 | +0.18% | 2,700 | 94億1782万 | -4.1% |
| 11/18 | 565 | 565 | 561 | 561 | -0.88% | 7,300 | 94億106万 | -4.27% |
| 11/17 | 570 | 570 | 564 | 566 | -0.88% | 4,900 | 94億8485万 | -3.58% |
| 11/14 | 572 | 574 | 571 | 571 | -1.04% | 2,500 | 95億6864万 | -2.89% |
| 11/13 | 580 | 581 | 570 | 577 | -2.86% | 14,000 | 96億6919万 | -2.04% |
| 11/12 | （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) |
| 11/12 | 586 | 595 | 585 | 594 | +0.17% | 5,300 | 99億5407万 | +0.85% |
| 11/11 | 583 | 593 | 581 | 593 | 0% | 3,100 | 99億3731万 | +0.85% |
| 11/10 | 591 | 595 | 587 | 593 | +1.37% | 2,000 | 99億3731万 | +1.19% |
| 11/07 | （IR情報）12:00 連結子会社からの配当金受領に関するお知らせ |
| 11/07 | 592 | 592 | 582 | 585 | -1.18% | 2,400 | 98億325万 | 0% |
| 11/06 | 591 | 593 | 591 | 592 | +0.17% | 2,300 | 99億2055万 | +1.37% |
| 11/05 | 596 | 596 | 587 | 591 | 0% | 2,100 | 99億380万 | +1.37% |
| 11/04 | 594 | 594 | 587 | 591 | 0% | 3,100 | 99億380万 | +1.55% |
| 10/31 | 590 | 593 | 590 | 591 | -0.34% | 1,800 | 99億380万 | +1.72% |
| 10/30 | 592 | 595 | 590 | 593 | +1.89% | 6,900 | 99億3731万 | +2.24% |
| 10/29 | 586 | 587 | 581 | 582 | -1.36% | 1,800 | 97億5298万 | +0.52% |
| 10/28 | 594 | 594 | 590 | 590 | -0.51% | 3,200 | 98億8704万 | +1.9% |
| 10/27 | 590 | 593 | 581 | 593 | +0.51% | 6,000 | 99億3731万 | +2.6% |
| 10/24 | 593 | 595 | 589 | 590 | -1.34% | 3,400 | 98億8704万 | +2.43% |
| 10/23 | 592 | 599 | 592 | 598 | +1.18% | 2,000 | 100億2110万 | +4% |
| 10/22 | 586 | 595 | 586 | 591 | -0.34% | 1,300 | 99億380万 | +3.14% |
| 10/21 | 587 | 595 | 587 | 593 | +0.51% | 2,900 | 99億3731万 | +3.67% |
| 10/20 | 590 | 594 | 587 | 590 | 0% | 8,500 | 98億8704万 | +3.33% |
| 10/17 | 587 | 590 | 586 | 590 | +1.55% | 5,500 | 98億8704万 | +3.69% |
| 10/16 | 590 | 590 | 581 | 581 | -1.19% | 6,400 | 97億3622万 | +2.29% |
| 10/15 | 577 | 589 | 577 | 588 | +2.44% | 4,700 | 98億5352万 | +3.7% |
| 10/14 | 579 | 580 | 573 | 574 | -1.2% | 7,100 | 96億1891万 | +1.41% |
| 10/10 | 587 | 589 | 578 | 581 | -1.02% | 8,500 | 97億3622万 | +2.83% |
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。
