| 2026 |
| 03/09 | 1,052 | 1,052 | 1,026 | 1,035 | -2.36% | 6,600 | 43億2526万 | 0% |
| 03/06 | 1,041 | 1,060 | 1,041 | 1,060 | +1.92% | 700 | 44億2974万 | +2.51% |
| 03/05 | 1,059 | 1,059 | 1,040 | 1,040 | +0.87% | 1,300 | 43億4616万 | +0.78% |
| 03/04 | 1,057 | 1,060 | 1,031 | 1,031 | -2.74% | 4,800 | 43億854万 | 0% |
| 03/03 | 1,068 | 1,068 | 1,055 | 1,060 | -0.47% | 2,800 | 44億2974万 | +2.91% |
| 03/02 | 1,063 | 1,073 | 1,063 | 1,065 | +0.19% | 5,400 | 44億5063万 | +3.6% |
| 02/27 | 1,045 | 1,063 | 1,045 | 1,063 | +1.24% | 3,200 | 44億4227万 | +3.61% |
| 02/26 | 1,056 | 1,056 | 1,050 | 1,050 | +0.86% | 2,200 | 43億8795万 | +2.54% |
| 02/25 | 1,041 | 1,048 | 1,040 | 1,041 | +0.1% | 3,800 | 43億5033万 | +1.86% |
| 02/24 | 1,036 | 1,049 | 1,030 | 1,040 | +0.29% | 4,800 | 43億4616万 | +1.86% |
| 02/20 | 1,041 | 1,050 | 1,035 | 1,037 | 0% | 2,000 | 43億3362万 | +1.67% |
| 02/19 | 1,045 | 1,049 | 1,030 | 1,037 | -0.48% | 2,900 | 43億3362万 | +1.77% |
| 02/18 | 1,025 | 1,042 | 1,022 | 1,042 | +1.17% | 3,400 | 43億5451万 | +2.36% |
| 02/17 | 1,034 | 1,034 | 1,026 | 1,030 | +0.88% | 1,900 | 43億437万 | +1.28% |
| 02/16 | 1,025 | 1,025 | 1,020 | 1,021 | -0.39% | 3,500 | 42億6675万 | +0.49% |
| 02/13 | （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) |
| 02/13 | 1,029 | 1,036 | 1,025 | 1,025 | +0.69% | 3,000 | 42億8347万 | +0.99% |
| 02/12 | 1,012 | 1,018 | 1,012 | 1,018 | -0.78% | 400 | 42億5422万 | +0.39% |
| 02/10 | 1,026 | 1,026 | 1,014 | 1,026 | 0% | 700 | 42億8765万 | +1.18% |
| 02/09 | 1,040 | 1,040 | 1,020 | 1,026 | -1.35% | 2,700 | 42億8765万 | +1.28% |
| 02/06 | 1,012 | 1,040 | 1,011 | 1,040 | +2.77% | 1,600 | 43億4616万 | +2.77% |
| 02/05 | 1,013 | 1,025 | 1,005 | 1,012 | -0.1% | 2,600 | 42億2914万 | +0.1% |
| 02/04 | 1,013 | 1,013 | 1,013 | 1,013 | -0.39% | 700 | 42億3332万 | +0.2% |
| 02/03 | 1,020 | 1,020 | 1,016 | 1,017 | -0.1% | 1,500 | 42億5004万 | +0.69% |
| 02/02 | 1,020 | 1,022 | 1,018 | 1,018 | +0.2% | 1,200 | 42億5422万 | +0.79% |
| 01/30 | 1,019 | 1,020 | 1,016 | 1,016 | 0% | 1,400 | 42億4586万 | +0.69% |
| 01/29 | 1,018 | 1,020 | 1,013 | 1,016 | +0.1% | 1,400 | 42億4586万 | +0.79% |
| 01/28 | 1,014 | 1,015 | 1,009 | 1,015 | +0.1% | 1,200 | 42億4168万 | +0.69% |
| 01/27 | 1,013 | 1,014 | 1,012 | 1,014 | +0.7% | 400 | 42億3750万 | +0.7% |
| 01/26 | 1,015 | 1,015 | 1,007 | 1,007 | -0.3% | 1,100 | 42億825万 | +0.1% |
| 01/23 | 1,015 | 1,015 | 1,010 | 1,010 | -0.1% | 800 | 42億2079万 | +0.4% |
| 01/22 | 1,010 | 1,011 | 1,010 | 1,011 | +0.1% | 300 | 42億2496万 | +0.5% |
| 01/21 | 1,008 | 1,010 | 1,008 | 1,010 | +0.2% | 500 | 42億2079万 | +0.5% |
| 01/20 | 1,008 | 1,008 | 1,007 | 1,008 | -0.2% | 700 | 42億1243万 | +0.3% |
| 01/19 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 700 | 42億2079万 | +0.6% |
| 01/16 | 1,020 | 1,020 | 1,014 | 1,020 | +0.2% | 3,100 | 42億6258万 | +1.69% |
| 01/15 | 1,006 | 1,018 | 1,006 | 1,018 | +1.19% | 3,200 | 42億5422万 | +1.5% |
| 01/14 | 1,009 | 1,010 | 1,006 | 1,006 | -0.1% | 2,600 | 42億407万 | +0.4% |
| 01/13 | 1,012 | 1,012 | 1,004 | 1,007 | +0.3% | 1,000 | 42億825万 | +0.6% |
| 01/09 | 1,004 | 1,004 | 1,003 | 1,004 | -0.69% | 1,600 | 41億9571万 | +0.3% |
| 01/08 | 1,000 | 1,011 | 1,000 | 1,011 | +1% | 1,900 | 42億2496万 | +1.1% |
| 01/07 | 1,001 | 1,005 | 1,000 | 1,001 | -0.4% | 3,300 | 41億8317万 | +0.2% |
| 01/06 | 1,005 | 1,005 | 1,000 | 1,005 | -0.5% | 2,400 | 41億9989万 | +0.6% |
| 01/05 | 1,005 | 1,011 | 1,003 | 1,010 | +0.2% | 1,900 | 42億2079万 | +1.1% |
| 2025 |
| 12/30 | 1,005 | 1,019 | 1,001 | 1,008 | +0.2% | 1,400 | 42億1243万 | +1% |
| 12/29 | 1,004 | 1,016 | 1,003 | 1,006 | +0.2% | 800 | 42億407万 | +0.9% |
| 12/26 | 1,002 | 1,004 | 1,000 | 1,004 | +0.2% | 1,100 | 41億9571万 | +0.8% |
| 12/25 | 1,006 | 1,010 | 1,002 | 1,002 | 0% | 1,900 | 41億8735万 | +0.6% |
| 12/24 | 999 | 1,003 | 999 | 1,002 | +0.2% | 1,800 | 41億8735万 | +0.7% |
| 12/23 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | 41億7900万 | +0.5% |
| 12/22 | 1,004 | 1,004 | 1,000 | 1,000 | 0% | 1,400 | 41億7900万 | +0.4% |
| 12/19 | 1,004 | 1,004 | 1,000 | 1,000 | 0% | 400 | 41億7900万 | +0.4% |
| 12/18 | 996 | 1,000 | 996 | 1,000 | +0.4% | 500 | 41億7900万 | +0.4% |
| 12/17 | 1,001 | 1,001 | 996 | 996 | -0.5% | 1,500 | 41億6228万 | 0% |
| 12/16 | 1,004 | 1,005 | 999 | 1,001 | -0.3% | 1,400 | 41億8317万 | +0.5% |
| 12/15 | 998 | 1,004 | 998 | 1,004 | +0.6% | 1,300 | 41億9571万 | +0.8% |
| 12/12 | 994 | 998 | 993 | 998 | +0.5% | 800 | 41億7064万 | +0.2% |
| 12/11 | 997 | 997 | 993 | 993 | -0.2% | 700 | 41億4974万 | -0.2% |
| 12/10 | 996 | 996 | 995 | 995 | 0% | 800 | 41億5810万 | -0.1% |
| 12/09 | 997 | 997 | 993 | 995 | -0.4% | 300 | 41億5810万 | -0.1% |
| 12/08 | 997 | 999 | 996 | 999 | +0.4% | 2,700 | 41億7482万 | +0.3% |
| 12/05 | 991 | 995 | 991 | 995 | +0.51% | 1,300 | 41億5810万 | 0% |
| 12/04 | 995 | 995 | 989 | 990 | -0.5% | 400 | 41億3721万 | -0.6% |
| 12/03 | 992 | 995 | 988 | 995 | +0.4% | 1,100 | 41億5810万 | -0.2% |
| 12/02 | 995 | 995 | 986 | 991 | -0.5% | 1,300 | 41億4138万 | -0.6% |
| 12/01 | 996 | 996 | 996 | 996 | 0% | 600 | 41億6228万 | -0.1% |
| 11/28 | 992 | 996 | 992 | 996 | +0.71% | 1,400 | 41億6228万 | -0.1% |
| 11/27 | 990 | 990 | 985 | 989 | +0.3% | 1,100 | 41億3303万 | -0.9% |
| 11/26 | 989 | 989 | 986 | 986 | -0.2% | 2,300 | 41億2049万 | -1.2% |
| 11/25 | 998 | 998 | 988 | 988 | -0.6% | 2,500 | 41億2885万 | -1% |
| 11/20 | 990 | 995 | 990 | 994 | +0.4% | 1,000 | 41億5392万 | -0.5% |
| 11/19 | 992 | 997 | 988 | 990 | +0.3% | 1,000 | 41億3721万 | -0.9% |
| 11/18 | 1,002 | 1,002 | 987 | 987 | -1.5% | 4,100 | 41億2467万 | -1.3% |
| 11/17 | 1,004 | 1,004 | 986 | 1,002 | -0.69% | 6,900 | 41億8735万 | 0% |
| 11/14 | （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) |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想と実績との差異に関するお知らせ |
| 11/14 | 1,001 | 1,020 | 1,001 | 1,009 | -0.1% | 4,300 | 42億1661万 | +0.6% |
| 11/13 | 1,005 | 1,010 | 1,001 | 1,010 | +0.7% | 2,100 | 42億2079万 | +0.6% |
| 11/12 | 1,004 | 1,004 | 999 | 1,003 | +0.5% | 700 | 41億9153万 | -0.1% |
| 11/11 | 996 | 999 | 996 | 998 | +0.4% | 400 | 41億7064万 | -0.6% |
| 11/10 | 996 | 996 | 994 | 994 | -0.2% | 1,300 | 41億5392万 | -1.09% |
| 11/07 | 999 | 999 | 990 | 996 | -0.4% | 600 | 41億6228万 | -0.9% |
| 11/06 | 999 | 1,000 | 994 | 1,000 | +0.81% | 900 | 41億7900万 | -0.7% |
| 11/05 | 1,009 | 1,012 | 989 | 992 | -1% | 4,700 | 41億4556万 | -1.59% |
| 11/04 | 1,000 | 1,015 | 1,000 | 1,002 | +0.91% | 6,600 | 41億8735万 | -0.69% |
| 10/31 | 994 | 994 | 990 | 993 | -0.1% | 1,000 | 41億4974万 | -1.68% |
| 10/30 | 995 | 1,000 | 981 | 994 | -0.1% | 3,600 | 41億5392万 | -1.78% |
| 10/29 | 1,001 | 1,001 | 991 | 995 | -1.29% | 4,200 | 41億5810万 | -1.78% |
| 10/28 | 1,011 | 1,011 | 1,008 | 1,008 | +0.2% | 600 | 42億1243万 | -0.59% |
| 10/27 | 1,001 | 1,010 | 1,001 | 1,006 | +0.6% | 1,200 | 42億407万 | -0.79% |
| 10/24 | 1,000 | 1,001 | 1,000 | 1,000 | +0.2% | 1,100 | 41億7900万 | -1.48% |
| 10/23 | 1,003 | 1,003 | 998 | 998 | -0.4% | 1,100 | 41億7064万 | -1.67% |
| 10/21 | 1,010 | 1,024 | 1,002 | 1,002 | -0.4% | 2,600 | 41億8735万 | -1.38% |
| 10/20 | 1,006 | 1,007 | 993 | 1,006 | +1.51% | 3,900 | 42億407万 | -1.08% |
| 10/17 | 1,001 | 1,001 | 991 | 991 | -1% | 3,100 | 41億4138万 | -2.56% |
| 10/16 | 1,020 | 1,023 | 998 | 1,001 | -0.3% | 2,700 | 41億8317万 | -1.67% |
| 10/15 | 995 | 1,020 | 995 | 1,004 | +1.01% | 2,500 | 41億9571万 | -1.47% |
| 10/14 | 1,000 | 1,006 | 989 | 994 | -0.9% | 10,200 | 41億5392万 | -2.45% |
| 10/10 | 1,026 | 1,035 | 1,000 | 1,003 | -3.46% | 7,200 | 41億9153万 | -1.67% |
| 10/09 | 1,037 | 1,044 | 1,034 | 1,039 | +0.19% | 1,500 | 43億4198万 | +1.86% |
| 10/08 | 1,022 | 1,076 | 1,022 | 1,037 | +1.27% | 6,300 | 43億3362万 | +1.77% |
| 10/07 | 1,017 | 1,045 | 1,017 | 1,024 | +0.69% | 1,200 | 42億7929万 | +0.59% |
| 10/06 | 1,024 | 1,024 | 1,017 | 1,017 | +0.39% | 800 | 42億5004万 | 0% |
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。
