| 2026 |
| 03/06 | 668 | 670 | 666 | 670 | +0.15% | 6,200 | 80億8381万 | +4.2% |
| 03/05 | 660 | 669 | 660 | 669 | +1.06% | 9,000 | 80億7175万 | +4.37% |
| 03/04 | 665 | 669 | 660 | 662 | 0% | 13,900 | 79億8729万 | +3.6% |
| 03/03 | 662 | 668 | 642 | 662 | +1.53% | 25,700 | 79億8729万 | +3.76% |
| 03/02 | （IR情報）14:00 株主優待制度の変更(拡充)に関するお知らせ |
| 03/02 | 650 | 665 | 643 | 652 | +0.77% | 32,000 | 78億6664万 | +2.35% |
| 02/27 | 648 | 649 | 647 | 647 | +0.15% | 4,200 | 78億631万 | +1.57% |
| 02/26 | 645 | 648 | 645 | 646 | +0.16% | 2,700 | 77億9424万 | +1.41% |
| 02/25 | 647 | 647 | 645 | 645 | -0.31% | 2,000 | 77億8218万 | +1.42% |
| 02/24 | 643 | 647 | 643 | 647 | +0.78% | 2,800 | 78億631万 | +1.73% |
| 02/20 | 640 | 642 | 640 | 642 | +0.31% | 800 | 77億4598万 | +1.1% |
| 02/19 | 643 | 650 | 640 | 640 | -0.93% | 5,900 | 77億2185万 | +0.79% |
| 02/18 | 649 | 649 | 646 | 646 | 0% | 1,300 | 77億9424万 | +1.89% |
| 02/17 | 640 | 646 | 640 | 646 | +0.94% | 2,000 | 77億9424万 | +1.89% |
| 02/16 | 641 | 641 | 640 | 640 | -0.16% | 5,400 | 77億2185万 | +1.11% |
| 02/13 | 635 | 641 | 635 | 641 | +1.1% | 4,300 | 77億3392万 | +1.42% |
| 02/12 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/12 | 629 | 634 | 629 | 634 | +0.63% | 3,700 | 76億4946万 | +0.48% |
| 02/10 | 635 | 635 | 623 | 630 | -0.32% | 6,700 | 76億120万 | 0% |
| 02/09 | 640 | 640 | 632 | 632 | +0.32% | 1,800 | 76億2533万 | +0.32% |
| 02/06 | 629 | 633 | 628 | 630 | 0% | 2,400 | 76億120万 | +0.16% |
| 02/05 | 633 | 636 | 630 | 630 | -0.47% | 4,000 | 76億120万 | +0.32% |
| 02/04 | 630 | 635 | 630 | 633 | -0.31% | 2,800 | 76億3739万 | +0.8% |
| 02/03 | 635 | 635 | 628 | 635 | +0.32% | 1,000 | 76億6152万 | +1.28% |
| 02/02 | 626 | 636 | 626 | 633 | +1.12% | 2,000 | 76億3739万 | +1.12% |
| 01/30 | 627 | 632 | 626 | 626 | 0% | 1,900 | 75億5294万 | 0% |
| 01/29 | 628 | 634 | 626 | 626 | -0.32% | 800 | 75億5294万 | +0.16% |
| 01/28 | 627 | 630 | 627 | 628 | +0.16% | 2,100 | 75億7707万 | +0.48% |
| 01/27 | 636 | 636 | 626 | 627 | -1.42% | 6,300 | 75億6500万 | +0.32% |
| 01/26 | 643 | 644 | 630 | 636 | -1.09% | 5,800 | 76億7359万 | +1.76% |
| 01/23 | 643 | 645 | 641 | 643 | +0.31% | 3,600 | 77億5805万 | +2.88% |
| 01/22 | 640 | 645 | 640 | 641 | +0.16% | 5,900 | 77億3392万 | +2.72% |
| 01/21 | 634 | 640 | 634 | 640 | +0.31% | 1,800 | 77億2185万 | +2.73% |
| 01/20 | 640 | 640 | 634 | 638 | +0.47% | 4,700 | 76億9772万 | +2.41% |
| 01/19 | 631 | 636 | 631 | 635 | +0.63% | 5,300 | 76億6152万 | +2.09% |
| 01/16 | 628 | 634 | 621 | 631 | 0% | 5,800 | 76億1326万 | +1.45% |
| 01/15 | 629 | 631 | 629 | 631 | +0.32% | 3,500 | 76億1326万 | +1.45% |
| 01/14 | 629 | 630 | 625 | 629 | +0.8% | 2,900 | 75億8913万 | +1.13% |
| 01/13 | 629 | 629 | 618 | 624 | +0.48% | 8,200 | 75億2880万 | +0.32% |
| 01/09 | 619 | 621 | 616 | 621 | +0.32% | 2,900 | 74億9261万 | -0.16% |
| 01/08 | 618 | 620 | 615 | 619 | 0% | 4,700 | 74億6848万 | -0.48% |
| 01/07 | 619 | 619 | 618 | 619 | +0.16% | 800 | 74億6848万 | -0.64% |
| 01/06 | 619 | 619 | 616 | 618 | 0% | 3,200 | 74億5641万 | -0.8% |
| 01/05 | 613 | 618 | 613 | 618 | +0.65% | 3,500 | 74億5641万 | -0.96% |
| 2025 |
| 12/30 | 613 | 618 | 613 | 614 | +0.16% | 4,200 | 74億815万 | -1.6% |
| 12/29 | 615 | 618 | 612 | 613 | +0.49% | 6,100 | 73億9609万 | -1.92% |
| 12/26 | 615 | 615 | 610 | 610 | -0.81% | 12,000 | 73億5989万 | -2.56% |
| 12/25 | （IR情報）16:00 親会社等の中間決算に関するお知らせ |
| 12/25 | 618 | 619 | 615 | 615 | -0.65% | 11,600 | 74億2022万 | -1.91% |
| 12/24 | 618 | 620 | 615 | 619 | -0.16% | 7,400 | 74億6848万 | -1.28% |
| 12/23 | 620 | 620 | 617 | 620 | 0% | 8,200 | 74億8054万 | -1.27% |
| 12/22 | 621 | 621 | 618 | 620 | -0.16% | 7,900 | 74億8054万 | -1.27% |
| 12/19 | 620 | 624 | 620 | 621 | -0.64% | 9,000 | 74億9261万 | -1.11% |
| 12/18 | 624 | 625 | 623 | 625 | +0.16% | 5,100 | 75億4087万 | -0.64% |
| 12/17 | 626 | 627 | 624 | 624 | -0.32% | 3,600 | 75億2880万 | -0.95% |
| 12/16 | 624 | 626 | 624 | 626 | +0.32% | 3,800 | 75億5294万 | -0.63% |
| 12/15 | 627 | 627 | 624 | 624 | -0.48% | 2,500 | 75億2880万 | -1.11% |
| 12/12 | 623 | 627 | 623 | 627 | 0% | 1,400 | 75億6500万 | -0.63% |
| 12/11 | 624 | 628 | 624 | 627 | -0.48% | 3,200 | 75億6500万 | -0.79% |
| 12/10 | 627 | 630 | 627 | 630 | +0.32% | 2,500 | 76億120万 | -0.47% |
| 12/09 | 631 | 631 | 627 | 628 | +0.32% | 1,900 | 75億7707万 | -0.79% |
| 12/08 | 626 | 629 | 624 | 626 | -0.48% | 2,700 | 75億5294万 | -1.26% |
| 12/05 | 625 | 630 | 625 | 629 | +0.16% | 800 | 75億8913万 | -0.79% |
| 12/04 | 625 | 630 | 624 | 628 | +0.32% | 4,000 | 75億7707万 | -1.1% |
| 12/03 | 630 | 634 | 625 | 626 | -0.79% | 6,500 | 75億5294万 | -1.42% |
| 12/02 | 629 | 631 | 626 | 631 | +0.32% | 3,300 | 76億1326万 | -0.79% |
| 12/01 | 633 | 634 | 627 | 629 | -0.63% | 3,000 | 75億8913万 | -1.1% |
| 11/28 | 633 | 634 | 633 | 633 | 0% | 2,500 | 76億3739万 | -0.47% |
| 11/27 | 632 | 634 | 630 | 633 | +0.16% | 1,500 | 76億3739万 | -0.63% |
| 11/26 | 636 | 636 | 630 | 632 | 0% | 2,100 | 76億2533万 | -0.78% |
| 11/25 | 635 | 637 | 631 | 632 | -0.32% | 2,700 | 76億2533万 | -0.78% |
| 11/21 | 628 | 634 | 628 | 634 | +0.96% | 2,400 | 76億4946万 | -0.47% |
| 11/20 | 631 | 632 | 625 | 628 | -0.48% | 2,600 | 75億7707万 | -1.41% |
| 11/19 | 625 | 632 | 621 | 631 | +0.48% | 4,300 | 76億1326万 | -0.94% |
| 11/18 | 626 | 629 | 624 | 628 | +0.8% | 2,500 | 75億7707万 | -1.41% |
| 11/17 | 633 | 636 | 623 | 623 | -1.74% | 11,700 | 75億1674万 | -2.2% |
| 11/14 | 633 | 636 | 633 | 634 | -0.78% | 3,300 | 76億4946万 | -0.63% |
| 11/13 | 635 | 640 | 634 | 639 | +0.16% | 4,800 | 77億979万 | +0.16% |
| 11/12 | 635 | 641 | 635 | 638 | 0% | 6,800 | 76億9772万 | 0% |
| 11/11 | 635 | 638 | 635 | 638 | +0.47% | 1,200 | 76億9772万 | 0% |
| 11/10 | 644 | 644 | 633 | 635 | -1.24% | 8,700 | 76億6152万 | -0.31% |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/07 | 639 | 650 | 638 | 643 | 0% | 9,400 | 77億5805万 | +0.94% |
| 11/06 | 639 | 643 | 638 | 643 | +0.16% | 3,700 | 77億5805万 | +0.94% |
| 11/05 | 642 | 643 | 637 | 642 | -0.16% | 8,300 | 77億4598万 | +0.94% |
| 11/04 | 638 | 643 | 638 | 643 | +0.47% | 4,500 | 77億5805万 | +1.1% |
| 10/31 | 642 | 642 | 635 | 640 | -0.31% | 3,600 | 77億2185万 | +0.79% |
| 10/30 | 637 | 642 | 635 | 642 | +0.47% | 5,800 | 77億4598万 | +1.1% |
| 10/29 | 638 | 640 | 637 | 639 | 0% | 2,200 | 77億979万 | +0.63% |
| 10/28 | 641 | 642 | 638 | 639 | -0.16% | 3,700 | 77億979万 | +0.63% |
| 10/27 | 637 | 642 | 636 | 640 | +0.47% | 3,900 | 77億2185万 | +0.79% |
| 10/24 | 639 | 642 | 636 | 637 | -0.47% | 4,200 | 76億8565万 | +0.31% |
| 10/23 | 637 | 642 | 637 | 640 | -0.16% | 2,400 | 77億2185万 | +0.79% |
| 10/22 | 634 | 641 | 632 | 641 | +1.26% | 7,400 | 77億3392万 | +1.1% |
| 10/21 | 634 | 638 | 633 | 633 | -0.63% | 3,800 | 76億3739万 | -0.16% |
| 10/20 | 635 | 637 | 634 | 637 | +0.79% | 1,200 | 76億8565万 | +0.47% |
| 10/17 | 633 | 639 | 632 | 632 | -0.78% | 1,900 | 76億2533万 | -0.32% |
| 10/16 | 632 | 637 | 631 | 637 | +0.16% | 2,000 | 76億8565万 | +0.47% |
| 10/15 | 629 | 636 | 629 | 636 | +1.11% | 1,000 | 76億7359万 | +0.32% |
| 10/14 | 629 | 631 | 628 | 629 | -0.79% | 3,000 | 75億8913万 | -0.94% |
| 10/10 | 634 | 634 | 633 | 634 | +0.16% | 1,800 | 76億4946万 | -0.16% |
| 10/09 | 633 | 636 | 633 | 633 | 0% | 2,200 | 76億3739万 | -0.31% |
| 10/08 | 632 | 638 | 632 | 633 | -0.63% | 2,000 | 76億3739万 | -0.47% |
| 10/07 | 635 | 638 | 630 | 637 | +0.16% | 3,600 | 76億8565万 | +0.16% |
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。
