| 2026 |
| 03/09 | 862 | 862 | 824 | 835 | -4.46% | 40,100 | 100億2000万 | -1.53% |
| 03/06 | 869 | 874 | 852 | 874 | +0.46% | 21,400 | 104億8800万 | +3.07% |
| 03/05 | 842 | 875 | 836 | 870 | +7.14% | 47,900 | 104億4000万 | +2.84% |
| 03/04 | 839 | 845 | 800 | 812 | -3.91% | 75,300 | 97億4400万 | -3.91% |
| 03/03 | 881 | 889 | 837 | 845 | -4.2% | 51,000 | 101億4000万 | -0.12% |
| 03/02 | 877 | 895 | 868 | 882 | +0.57% | 42,400 | 105億8400万 | +4.26% |
| 02/27 | 860 | 879 | 858 | 877 | +2.45% | 45,100 | 105億2400万 | +3.79% |
| 02/26 | 855 | 859 | 850 | 856 | +0.12% | 13,400 | 102億7200万 | +1.42% |
| 02/25 | 854 | 857 | 843 | 855 | +1.06% | 18,200 | 102億6000万 | +1.42% |
| 02/24 | 849 | 854 | 838 | 846 | -0.35% | 47,100 | 101億5200万 | +0.24% |
| 02/20 | 842 | 850 | 842 | 849 | -0.12% | 10,200 | 101億8800万 | +0.59% |
| 02/19 | 851 | 854 | 847 | 850 | -0.12% | 9,200 | 102億 | +0.47% |
| 02/18 | 835 | 851 | 835 | 851 | +0.95% | 16,400 | 102億1200万 | +0.71% |
| 02/17 | 836 | 849 | 833 | 843 | +0.36% | 15,700 | 101億1600万 | -0.24% |
| 02/16 | 840 | 844 | 830 | 840 | +0.72% | 17,100 | 100億8000万 | -0.59% |
| 02/13 | 839 | 847 | 832 | 834 | -2.23% | 30,500 | 100億800万 | -1.18% |
| 02/12 | 845 | 856 | 845 | 853 | +0.95% | 17,500 | 102億3600万 | +0.95% |
| 02/10 | 837 | 853 | 837 | 845 | +0.96% | 14,000 | 101億4000万 | +0.24% |
| 02/09 | 834 | 838 | 825 | 837 | +1.21% | 37,800 | 100億4400万 | -0.48% |
| 02/06 | 839 | 839 | 806 | 827 | -1.43% | 71,300 | 99億2400万 | -1.43% |
| 02/05 | （IR情報）14:00 令和8年3月期第3四半期決算短信[日本基準](連結) |
| 02/05 | 858 | 864 | 826 | 839 | -1.87% | 72,900 | 100億6800万 | +0.24% |
| 02/04 | 841 | 855 | 836 | 855 | +1.54% | 30,300 | 102億6000万 | +2.52% |
| 02/03 | 840 | 842 | 834 | 842 | +1.2% | 12,900 | 101億400万 | +1.45% |
| 02/02 | 844 | 846 | 832 | 832 | -1.07% | 23,000 | 99億8400万 | +0.73% |
| 01/30 | 841 | 844 | 833 | 841 | +0.24% | 18,700 | 100億9200万 | +2.31% |
| 01/29 | 830 | 841 | 826 | 839 | +0.48% | 21,200 | 100億6800万 | +2.69% |
| 01/28 | 834 | 836 | 827 | 835 | +0.12% | 30,800 | 100億2000万 | +2.71% |
| 01/27 | 840 | 844 | 834 | 834 | -0.48% | 10,300 | 100億800万 | +3.22% |
| 01/26 | 852 | 852 | 836 | 838 | -1.64% | 30,000 | 100億5600万 | +4.23% |
| 01/23 | 854 | 856 | 846 | 852 | +0.24% | 21,800 | 102億2400万 | +6.63% |
| 01/22 | 844 | 854 | 844 | 850 | +0.59% | 19,800 | 102億 | +7.05% |
| 01/21 | 839 | 852 | 835 | 845 | +0.12% | 40,800 | 101億4000万 | +7.1% |
| 01/20 | 872 | 872 | 842 | 844 | -3.54% | 41,200 | 101億2800万 | +7.52% |
| 01/19 | 845 | 880 | 831 | 875 | +3.06% | 90,200 | 105億 | +12.18% |
| 01/16 | 893 | 893 | 842 | 849 | -4.71% | 109,500 | 101億8800万 | +9.69% |
| 01/15 | 850 | 894 | 850 | 891 | +5.32% | 172,000 | 106億9200万 | +15.71% |
| 01/14 | 842 | 855 | 842 | 846 | +0.48% | 54,500 | 101億5200万 | +10.73% |
| 01/13 | 839 | 850 | 838 | 842 | +0.84% | 84,200 | 101億400万 | +10.94% |
| 01/09 | 832 | 839 | 830 | 835 | +0.36% | 30,300 | 100億2000万 | +10.6% |
| 01/08 | 821 | 838 | 821 | 832 | -0.48% | 34,600 | 99億8400万 | +10.64% |
| 01/07 | 811 | 836 | 810 | 836 | +3.47% | 74,600 | 100億3200万 | +11.62% |
| 01/06 | 797 | 809 | 797 | 808 | +1.64% | 45,700 | 96億9600万 | +8.46% |
| 01/05 | 790 | 795 | 785 | 795 | +1.02% | 32,700 | 95億4000万 | +7% |
| 2025 |
| 12/30 | 782 | 790 | 781 | 787 | +0.51% | 48,800 | 94億4400万 | +6.21% |
| 12/29 | 763 | 783 | 763 | 783 | +2.76% | 52,300 | 93億9600万 | +5.81% |
| 12/26 | 763 | 767 | 758 | 762 | -0.13% | 35,400 | 91億4400万 | +3.11% |
| 12/25 | 737 | 763 | 732 | 763 | +4.09% | 95,900 | 91億5600万 | +3.39% |
| 12/24 | 730 | 735 | 729 | 733 | +0.41% | 48,500 | 87億9600万 | -0.54% |
| 12/23 | 728 | 730 | 727 | 730 | +0.41% | 24,300 | 87億6000万 | -1.08% |
| 12/22 | 727 | 728 | 724 | 727 | +0.14% | 54,200 | 87億2400万 | -1.49% |
| 12/19 | 724 | 727 | 722 | 726 | +0.41% | 32,200 | 87億1200万 | -1.76% |
| 12/18 | 725 | 726 | 719 | 723 | -0.55% | 70,400 | 86億7600万 | -2.3% |
| 12/17 | 725 | 727 | 723 | 727 | +0.41% | 37,600 | 87億2400万 | -2.02% |
| 12/16 | 723 | 727 | 722 | 724 | -0.14% | 48,100 | 86億8800万 | -2.69% |
| 12/15 | 730 | 730 | 723 | 725 | -0.28% | 39,800 | 87億 | -2.68% |
| 12/12 | 735 | 735 | 724 | 727 | +0.41% | 35,900 | 87億2400万 | -2.55% |
| 12/11 | 728 | 730 | 724 | 724 | -0.28% | 44,700 | 86億8800万 | -3.21% |
| 12/10 | 732 | 734 | 726 | 726 | -0.82% | 30,800 | 87億1200万 | -3.07% |
| 12/09 | 737 | 737 | 728 | 732 | -0.68% | 31,700 | 87億8400万 | -2.4% |
| 12/08 | 740 | 740 | 737 | 737 | -0.27% | 11,000 | 88億4400万 | -1.86% |
| 12/05 | 741 | 744 | 739 | 739 | -0.4% | 11,400 | 88億6800万 | -1.73% |
| 12/04 | 741 | 745 | 740 | 742 | -0.13% | 9,300 | 89億400万 | -1.46% |
| 12/03 | 748 | 748 | 740 | 743 | 0% | 16,300 | 89億1600万 | -1.46% |
| 12/02 | 750 | 752 | 743 | 743 | -1.33% | 23,000 | 89億1600万 | -1.59% |
| 12/01 | 755 | 758 | 750 | 753 | -0.26% | 13,200 | 90億3600万 | -0.4% |
| 11/28 | 752 | 757 | 752 | 755 | +0.53% | 27,900 | 90億6000万 | -0.13% |
| 11/27 | 754 | 755 | 751 | 751 | -0.4% | 10,000 | 90億1200万 | -0.66% |
| 11/26 | 750 | 755 | 750 | 754 | +0.53% | 12,700 | 90億4800万 | -0.4% |
| 11/25 | 753 | 753 | 748 | 750 | +0.13% | 12,600 | 90億 | -0.92% |
| 11/21 | 748 | 750 | 741 | 749 | +0.13% | 15,500 | 89億8800万 | -0.93% |
| 11/20 | 748 | 753 | 744 | 748 | 0% | 11,400 | 89億7600万 | -1.19% |
| 11/19 | 736 | 749 | 732 | 748 | +1.77% | 20,100 | 89億7600万 | -1.19% |
| 11/18 | 744 | 750 | 735 | 735 | -1.21% | 25,200 | 88億2000万 | -2.78% |
| 11/17 | 749 | 755 | 744 | 744 | -0.8% | 12,000 | 89億2800万 | -1.72% |
| 11/14 | 756 | 765 | 742 | 750 | -1.57% | 23,600 | 90億 | -0.92% |
| 11/13 | 761 | 765 | 761 | 762 | -0.13% | 14,400 | 91億4400万 | +0.53% |
| 11/12 | 763 | 768 | 758 | 763 | -0.13% | 28,000 | 91億5600万 | +0.66% |
| 11/11 | 769 | 769 | 762 | 764 | -0.13% | 5,000 | 91億6800万 | +0.79% |
| 11/10 | （IR情報）14:00 令和8年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/10 | 753 | 770 | 753 | 765 | +1.59% | 28,500 | 91億8000万 | +0.92% |
| 11/07 | 752 | 760 | 745 | 753 | -1.18% | 17,000 | 90億3600万 | -0.53% |
| 11/06 | 757 | 762 | 754 | 762 | +0.93% | 14,700 | 91億4400万 | +0.53% |
| 11/05 | 753 | 757 | 747 | 755 | +0.27% | 20,600 | 90億6000万 | -0.53% |
| 11/04 | 761 | 761 | 750 | 753 | -1.05% | 20,700 | 90億3600万 | -1.05% |
| 10/31 | 757 | 762 | 757 | 761 | +0.13% | 8,200 | 91億3200万 | -0.26% |
| 10/30 | 762 | 765 | 756 | 760 | +0.26% | 10,900 | 91億2000万 | -0.52% |
| 10/29 | 762 | 773 | 756 | 758 | -0.26% | 13,400 | 90億9600万 | -1.17% |
| 10/28 | 775 | 775 | 760 | 760 | -1.94% | 18,400 | 91億2000万 | -1.17% |
| 10/27 | 762 | 775 | 758 | 775 | +1.31% | 26,900 | 93億 | +0.52% |
| 10/24 | 766 | 767 | 760 | 765 | +0.26% | 13,500 | 91億8000万 | -1.03% |
| 10/23 | 758 | 763 | 757 | 763 | +0.39% | 11,200 | 91億5600万 | -1.55% |
| 10/22 | 756 | 760 | 754 | 760 | +0.53% | 13,500 | 91億2000万 | -2.31% |
| 10/21 | 753 | 756 | 750 | 756 | +0.13% | 13,800 | 90億7200万 | -3.08% |
| 10/20 | 753 | 755 | 751 | 755 | +1.07% | 14,600 | 90億6000万 | -3.58% |
| 10/17 | 755 | 755 | 747 | 747 | -1.19% | 10,100 | 89億6400万 | -4.84% |
| 10/16 | 747 | 756 | 743 | 756 | +0.67% | 21,900 | 90億7200万 | -4.06% |
| 10/15 | 735 | 751 | 735 | 751 | +3.44% | 21,600 | 90億1200万 | -4.94% |
| 10/14 | 748 | 748 | 726 | 726 | -3.46% | 125,300 | 87億1200万 | -8.45% |
| 10/10 | 763 | 764 | 752 | 752 | -1.7% | 24,200 | 90億2400万 | -5.65% |
| 10/09 | 763 | 767 | 763 | 765 | +0.13% | 6,400 | 91億8000万 | -4.38% |
| 10/08 | 766 | 768 | 763 | 764 | 0% | 17,200 | 91億6800万 | -4.74% |
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。
