| 2026 |
| 03/09 | 634 | 643 | 621 | 632 | -1.71% | 4,400 | 32億3299万 | -3.81% |
| 03/06 | 657 | 657 | 641 | 643 | -0.92% | 1,400 | 32億8926万 | -2.28% |
| 03/05 | 647 | 659 | 647 | 649 | +1.88% | 2,200 | 33億1995万 | -1.52% |
| 03/04 | 652 | 652 | 633 | 637 | -2.9% | 4,800 | 32億5856万 | -3.34% |
| 03/03 | 668 | 674 | 654 | 656 | -0.61% | 12,500 | 33億5576万 | -0.61% |
| 03/02 | 666 | 666 | 658 | 660 | +0.61% | 7,800 | 33億7622万 | -0.15% |
| 02/27 | 663 | 664 | 649 | 656 | -1.2% | 10,000 | 33億5576万 | -0.76% |
| 02/26 | 659 | 664 | 654 | 664 | +0.61% | 500 | 33億9668万 | +0.45% |
| 02/25 | 662 | 663 | 660 | 660 | +0.61% | 1,100 | 33億7622万 | -0.3% |
| 02/24 | 650 | 657 | 647 | 656 | +1.23% | 4,300 | 33億5576万 | -0.91% |
| 02/20 | 660 | 660 | 637 | 648 | -1.37% | 12,500 | 33億1483万 | -2.26% |
| 02/19 | 657 | 658 | 655 | 657 | 0% | 2,100 | 33億6087万 | -1.05% |
| 02/18 | 655 | 657 | 652 | 657 | +0.92% | 5,900 | 33億6087万 | -1.05% |
| 02/17 | 653 | 657 | 651 | 651 | -0.15% | 2,600 | 33億3018万 | -2.11% |
| 02/16 | 661 | 661 | 652 | 652 | -0.15% | 2,400 | 33億3530万 | -2.1% |
| 02/13 | 661 | 661 | 650 | 653 | -0.91% | 11,000 | 33億4041万 | -2.25% |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 671 | 686 | 654 | 659 | -1.49% | 20,800 | 33億7110万 | -1.35% |
| 02/10 | 664 | 670 | 664 | 669 | +0.45% | 3,600 | 34億2226万 | 0% |
| 02/09 | 661 | 667 | 661 | 666 | +0.91% | 7,100 | 34億691万 | -0.45% |
| 02/06 | 661 | 668 | 660 | 660 | -1.35% | 8,800 | 33億7622万 | -1.35% |
| 02/05 | 667 | 670 | 665 | 669 | +0.3% | 3,700 | 34億2226万 | -0.15% |
| 02/04 | 663 | 668 | 663 | 667 | +0.15% | 1,000 | 34億1203万 | -0.3% |
| 02/03 | 671 | 671 | 666 | 666 | -0.15% | 5,600 | 34億691万 | -0.45% |
| 02/02 | 670 | 671 | 663 | 667 | +0.76% | 4,100 | 34億1203万 | -0.3% |
| 01/30 | 673 | 673 | 662 | 662 | -0.15% | 3,400 | 33億8645万 | -0.9% |
| 01/29 | 667 | 667 | 658 | 663 | -0.15% | 3,500 | 33億9157万 | -0.75% |
| 01/28 | 660 | 664 | 657 | 664 | +0.15% | 9,300 | 33億9668万 | -0.6% |
| 01/27 | 657 | 677 | 657 | 663 | +1.22% | 2,500 | 33億9157万 | -0.75% |
| 01/26 | 658 | 659 | 655 | 655 | -2.24% | 14,400 | 33億5064万 | -2.09% |
| 01/23 | 670 | 670 | 670 | 670 | +0.15% | 100 | 34億2737万 | +0.15% |
| 01/22 | 667 | 669 | 662 | 669 | +0.3% | 3,000 | 34億2226万 | +0.15% |
| 01/21 | 666 | 667 | 666 | 667 | -0.74% | 400 | 34億1203万 | -0.15% |
| 01/20 | 665 | 672 | 665 | 672 | +1.05% | 300 | 34億3761万 | +0.6% |
| 01/19 | 672 | 672 | 663 | 665 | -1.04% | 3,900 | 34億180万 | -0.3% |
| 01/16 | 678 | 678 | 670 | 672 | -0.74% | 3,000 | 34億3761万 | +0.6% |
| 01/15 | 677 | 677 | 671 | 677 | +0.3% | 5,100 | 34億6318万 | +1.35% |
| 01/14 | 675 | 678 | 675 | 675 | 0% | 1,300 | 34億5295万 | +1.2% |
| 01/13 | 680 | 680 | 675 | 675 | -0.44% | 9,200 | 34億5295万 | +1.35% |
| 01/09 | 685 | 685 | 671 | 678 | -1.31% | 22,400 | 34億6830万 | +1.8% |
| 01/08 | 674 | 687 | 674 | 687 | +2.23% | 3,500 | 35億1434万 | +3.15% |
| 01/07 | 673 | 675 | 672 | 672 | 0% | 900 | 34億3761万 | +1.05% |
| 01/06 | 672 | 680 | 672 | 672 | 0% | 500 | 34億3761万 | +1.05% |
| 01/05 | 687 | 687 | 672 | 672 | -0.74% | 4,500 | 34億3761万 | +1.05% |
| 2025 |
| 12/30 | 671 | 677 | 657 | 677 | +1.04% | 4,000 | 34億6318万 | +1.96% |
| 12/29 | 657 | 670 | 656 | 670 | +2.13% | 16,500 | 34億2737万 | +0.9% |
| 12/26 | 656 | 663 | 656 | 656 | -1.06% | 1,700 | 33億5576万 | -1.2% |
| 12/25 | 663 | 663 | 663 | 663 | +0.76% | 200 | 33億9157万 | -0.15% |
| 12/24 | 656 | 658 | 653 | 658 | +0.15% | 1,300 | 33億6599万 | -0.9% |
| 12/23 | 660 | 660 | 657 | 657 | -0.76% | 1,700 | 33億6087万 | -1.05% |
| 12/22 | 665 | 665 | 660 | 662 | 0% | 5,800 | 33億8645万 | -0.3% |
| 12/19 | 674 | 674 | 662 | 662 | -0.6% | 1,100 | 33億8645万 | -0.3% |
| 12/18 | 660 | 666 | 660 | 666 | +0.15% | 300 | 34億691万 | +0.3% |
| 12/17 | 652 | 666 | 652 | 665 | +0.91% | 600 | 34億180万 | +0.3% |
| 12/16 | 654 | 660 | 654 | 659 | +0.46% | 1,200 | 33億7110万 | -0.45% |
| 12/15 | 660 | 660 | 656 | 656 | -0.91% | 2,100 | 33億5576万 | -0.76% |
| 12/12 | 658 | 668 | 658 | 662 | -0.3% | 1,700 | 33億8645万 | +0.3% |
| 12/11 | 670 | 670 | 658 | 664 | +0.15% | 2,600 | 33億9668万 | +0.76% |
| 12/10 | 662 | 670 | 660 | 663 | -1.04% | 4,800 | 33億9157万 | +0.76% |
| 12/09 | 669 | 670 | 669 | 670 | 0% | 500 | 34億2737万 | +1.98% |
| 12/08 | 658 | 670 | 658 | 670 | +1.98% | 4,700 | 34億2737万 | +2.13% |
| 12/05 | 669 | 669 | 657 | 657 | -1.79% | 1,600 | 33億6087万 | +0.46% |
| 12/04 | 670 | 670 | 655 | 669 | +1.21% | 2,100 | 34億2226万 | +2.29% |
| 12/03 | 663 | 663 | 661 | 661 | -1.34% | 2,200 | 33億8134万 | +1.23% |
| 12/02 | 673 | 680 | 670 | 670 | -0.3% | 3,600 | 34億2737万 | +2.76% |
| 12/01 | 678 | 678 | 668 | 672 | -0.74% | 2,300 | 34億3761万 | +3.23% |
| 11/28 | 665 | 677 | 665 | 677 | +2.42% | 12,900 | 34億6318万 | +4.31% |
| 11/26 | 659 | 666 | 656 | 661 | -0.45% | 2,200 | 33億8134万 | +2.01% |
| 11/25 | 670 | 670 | 660 | 664 | +0.61% | 3,600 | 33億9668万 | +2.79% |
| 11/21 | 662 | 663 | 660 | 660 | -1.35% | 3,500 | 33億7622万 | +2.33% |
| 11/20 | 665 | 669 | 659 | 669 | +1.06% | 29,200 | 34億2226万 | +3.88% |
| 11/19 | 658 | 662 | 650 | 662 | +0.46% | 8,900 | 33億8645万 | +2.95% |
| 11/18 | 666 | 666 | 659 | 659 | 0% | 700 | 33億7110万 | +2.65% |
| 11/17 | 662 | 665 | 659 | 659 | -0.3% | 3,300 | 33億7110万 | +2.65% |
| 11/14 | 657 | 661 | 657 | 661 | 0% | 300 | 33億8134万 | +2.96% |
| 11/13 | 654 | 661 | 654 | 661 | +1.54% | 1,000 | 33億8134万 | +2.96% |
| 11/12 | 651 | 651 | 650 | 651 | -0.15% | 300 | 33億3018万 | +1.4% |
| 11/11 | 640 | 659 | 640 | 652 | +0.93% | 1,200 | 33億3530万 | +1.56% |
| 11/10 | 651 | 666 | 639 | 646 | +1.25% | 13,200 | 33億460万 | +0.62% |
| 11/07 | （IR情報）15:00 2026年3月期第2四半期(中間期)連結業績予想と実績値の差異および通期連結業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）15:00 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 | 622 | 654 | 622 | 638 | +1.27% | 12,200 | 32億6368万 | -0.62% |
| 11/06 | 631 | 631 | 605 | 630 | -0.16% | 6,800 | 32億2275万 | -1.87% |
| 11/05 | 641 | 641 | 624 | 631 | -2.02% | 5,900 | 32億2787万 | -2.02% |
| 11/04 | 629 | 654 | 623 | 644 | +0.78% | 4,500 | 32億9437万 | -0.16% |
| 10/31 | 635 | 639 | 635 | 639 | +0.79% | 1,300 | 32億6879万 | -1.08% |
| 10/30 | 634 | 634 | 634 | 634 | 0% | 100 | 32億4322万 | -2.01% |
| 10/29 | 640 | 646 | 634 | 634 | -1.09% | 1,100 | 32億4322万 | -2.16% |
| 10/28 | 647 | 647 | 640 | 641 | -0.62% | 1,500 | 32億7903万 | -1.38% |
| 10/27 | 644 | 646 | 643 | 645 | +0.78% | 700 | 32億9949万 | -0.92% |
| 10/24 | 637 | 641 | 637 | 640 | +0.63% | 800 | 32億7391万 | -1.84% |
| 10/23 | 635 | 636 | 635 | 636 | -0.63% | 300 | 32億5345万 | -2.6% |
| 10/22 | 643 | 643 | 640 | 640 | +1.11% | 500 | 32億7391万 | -1.99% |
| 10/21 | 635 | 636 | 633 | 633 | 0% | 1,200 | 32億3810万 | -3.21% |
| 10/20 | 632 | 635 | 632 | 633 | +0.16% | 1,100 | 32億3810万 | -3.36% |
| 10/17 | 633 | 633 | 632 | 632 | -0.63% | 600 | 32億3299万 | -3.81% |
| 10/16 | 638 | 638 | 635 | 636 | -0.31% | 1,400 | 32億5345万 | -3.49% |
| 10/15 | 639 | 642 | 636 | 638 | -0.47% | 2,000 | 32億6368万 | -3.33% |
| 10/14 | 654 | 654 | 641 | 641 | -3.32% | 1,500 | 32億7903万 | -3.17% |
| 10/10 | 669 | 669 | 655 | 663 | +0.61% | 1,100 | 33億9157万 | 0% |
| 10/09 | 657 | 659 | 657 | 659 | +0.92% | 300 | 33億7110万 | -0.6% |
| 10/08 | 653 | 653 | 653 | 653 | -0.15% | 100 | 33億4041万 | -1.66% |
| 10/07 | 653 | 660 | 653 | 654 | +0.15% | 1,900 | 33億4553万 | -1.65% |
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。
