| 2026 |
| 06/02 | 981 | 981 | 962 | 974 | -0.71% | 27,300 | 130億3819万 | -3.85% |
| 06/01 | 1,017 | 1,017 | 980 | 981 | -3.44% | 20,700 | 131億3189万 | -3.44% |
| 05/29 | 1,018 | 1,024 | 1,014 | 1,016 | 0% | 21,500 | 136億41万 | -0.2% |
| 05/28 | 1,010 | 1,019 | 1,002 | 1,016 | +0.2% | 7,300 | 136億41万 | -0.39% |
| 05/27 | 1,007 | 1,014 | 998 | 1,014 | +1.2% | 17,800 | 135億7364万 | -0.78% |
| 05/26 | 994 | 1,007 | 988 | 1,002 | +1.42% | 14,200 | 134億1300万 | -2.15% |
| 05/25 | 992 | 996 | 982 | 988 | -0.2% | 15,900 | 132億2559万 | -3.7% |
| 05/22 | 998 | 1,001 | 990 | 990 | -0.2% | 12,600 | 132億5237万 | -3.79% |
| 05/21 | 990 | 994 | 986 | 992 | +1.12% | 11,200 | 132億7914万 | -3.88% |
| 05/20 | 1,000 | 1,000 | 977 | 981 | -2.19% | 37,600 | 131億3189万 | -5.22% |
| 05/19 | 1,002 | 1,009 | 1,000 | 1,003 | +0.3% | 14,300 | 134億2639万 | -3.46% |
| 05/18 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 05/18 | 1,010 | 1,010 | 995 | 1,000 | -0.99% | 18,100 | 133億8623万 | -4.12% |
| 05/15 | 1,002 | 1,017 | 1,002 | 1,010 | +0.5% | 9,600 | 135億2009万 | -3.44% |
| 05/14 | 1,018 | 1,018 | 1,002 | 1,005 | -1.18% | 18,700 | 134億5316万 | -4.19% |
| 05/13 | 1,000 | 1,020 | 1,000 | 1,017 | +2.62% | 28,900 | 136億1379万 | -3.24% |
| 05/12 | 1,020 | 1,020 | 991 | 991 | -3.03% | 66,400 | 132億6575万 | -5.89% |
| 05/11 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 1,039 | 1,085 | 1,008 | 1,022 | -1.64% | 46,400 | 136億8073万 | -3.4% |
| 05/08 | 1,044 | 1,045 | 1,033 | 1,039 | -0.86% | 18,800 | 139億829万 | -1.98% |
| 05/07 | 1,058 | 1,061 | 1,048 | 1,048 | -0.66% | 17,400 | 140億2877万 | -1.32% |
| 05/01 | 1,065 | 1,065 | 1,040 | 1,055 | -0.38% | 31,600 | 141億2247万 | -1.22% |
| 04/30 | （IR情報）15:00 業績予想の修正および特別損失の計上に関するお知らせ |
| 04/30 | 1,036 | 1,091 | 1,024 | 1,059 | +2.22% | 90,800 | 141億7602万 | -1.4% |
| 04/28 | 1,021 | 1,036 | 1,021 | 1,036 | +1.27% | 8,100 | 138億6813万 | -4.16% |
| 04/27 | 1,020 | 1,026 | 1,012 | 1,023 | -0.2% | 18,300 | 136億9411万 | -5.89% |
| 04/24 | 1,035 | 1,039 | 1,025 | 1,025 | -1.63% | 22,500 | 137億2088万 | -6.31% |
| 04/23 | 1,048 | 1,050 | 1,033 | 1,042 | -0.19% | 24,600 | 139億4845万 | -5.36% |
| 04/22 | 1,046 | 1,047 | 1,033 | 1,044 | +0.19% | 17,500 | 139億7522万 | -5.95% |
| 04/21 | 1,059 | 1,059 | 1,042 | 1,042 | -1.61% | 43,600 | 139億4845万 | -6.71% |
| 04/20 | 1,065 | 1,065 | 1,055 | 1,059 | +0.09% | 10,500 | 141億7602万 | -5.7% |
| 04/17 | 1,059 | 1,064 | 1,053 | 1,058 | -0.56% | 15,000 | 141億6263万 | -6.37% |
| 04/16 | 1,061 | 1,068 | 1,055 | 1,064 | +0.57% | 10,700 | 142億4295万 | -6.42% |
| 04/15 | 1,055 | 1,064 | 1,054 | 1,058 | +0.57% | 23,500 | 141億6263万 | -7.52% |
| 04/14 | 1,065 | 1,069 | 1,052 | 1,052 | -1.03% | 22,300 | 140億8231万 | -8.6% |
| 04/13 | 1,078 | 1,081 | 1,061 | 1,063 | -1.39% | 25,000 | 142億2956万 | -8.2% |
| 04/10 | 1,088 | 1,097 | 1,070 | 1,078 | -1.28% | 16,900 | 144億3035万 | -7.55% |
| 04/09 | 1,099 | 1,100 | 1,078 | 1,092 | -0.64% | 21,100 | 146億1776万 | -6.91% |
| 04/08 | 1,087 | 1,102 | 1,087 | 1,099 | +1.95% | 11,800 | 147億1147万 | -6.63% |
| 04/07 | 1,071 | 1,082 | 1,069 | 1,078 | +0.65% | 17,100 | 144億3035万 | -8.88% |
| 04/06 | 1,088 | 1,088 | 1,071 | 1,071 | +0.09% | 20,300 | 143億3665万 | -10% |
| 04/03 | 1,075 | 1,089 | 1,069 | 1,070 | +0.09% | 39,200 | 143億2326万 | -10.76% |
| 04/02 | 1,100 | 1,104 | 1,062 | 1,069 | -2.29% | 57,700 | 143億988万 | -11.43% |
| 04/01 | 1,110 | 1,111 | 1,091 | 1,094 | +1.3% | 53,700 | 146億4453万 | -9.96% |
| 03/31 | 1,091 | 1,097 | 1,069 | 1,080 | -1.01% | 52,900 | 144億5713万 | -11.62% |
| 03/30 | 1,100 | 1,118 | 1,091 | 1,091 | -9.23% | 93,400 | 146億438万 | -11.23% |
| 03/27 | 1,201 | 1,219 | 1,196 | 1,202 | -0.25% | 85,300 | 160億9025万 | -2.75% |
| 03/26 | 1,213 | 1,220 | 1,201 | 1,205 | -1.23% | 63,200 | 161億3041万 | -2.74% |
| 03/25 | 1,210 | 1,226 | 1,206 | 1,220 | +1.84% | 23,800 | 163億3120万 | -1.61% |
| 03/24 | 1,212 | 1,212 | 1,195 | 1,198 | +0.93% | 24,400 | 160億3670万 | -3.54% |
| 03/23 | 1,205 | 1,205 | 1,180 | 1,187 | -2.47% | 41,700 | 158億8945万 | -4.58% |
| 03/19 | 1,240 | 1,240 | 1,214 | 1,217 | -2.48% | 32,800 | 162億9104万 | -2.41% |
| 03/18 | 1,229 | 1,248 | 1,226 | 1,248 | +2.46% | 12,700 | 167億601万 | -0.08% |
| 03/17 | 1,218 | 1,228 | 1,217 | 1,218 | +0.25% | 10,900 | 163億443万 | -2.48% |
| 03/16 | 1,225 | 1,229 | 1,212 | 1,215 | -0.49% | 12,500 | 162億6427万 | -2.72% |
| 03/13 | 1,215 | 1,232 | 1,207 | 1,221 | -0.33% | 19,400 | 163億4459万 | -2.32% |
| 03/12 | 1,247 | 1,247 | 1,220 | 1,225 | -1.05% | 19,200 | 163億9813万 | -2% |
| 03/11 | 1,246 | 1,258 | 1,238 | 1,238 | -0.48% | 18,000 | 165億7215万 | -1.04% |
| 03/10 | 1,240 | 1,246 | 1,230 | 1,244 | +1.3% | 11,500 | 166億5247万 | -0.48% |
| 03/09 | 1,210 | 1,231 | 1,207 | 1,228 | -2.15% | 30,400 | 164億3829万 | -1.68% |
| 03/06 | 1,246 | 1,255 | 1,230 | 1,255 | -0.08% | 37,300 | 167億9972万 | +0.56% |
| 03/05 | 1,250 | 1,267 | 1,237 | 1,256 | +4.67% | 36,300 | 168億1310万 | +0.8% |
| 03/04 | 1,228 | 1,232 | 1,187 | 1,200 | -3.3% | 68,800 | 160億6347万 | -3.46% |
| 03/03 | 1,262 | 1,265 | 1,241 | 1,241 | -1.66% | 28,300 | 166億1231万 | -0.16% |
| 03/02 | 1,265 | 1,271 | 1,252 | 1,262 | -1.56% | 32,200 | 168億9342万 | +1.53% |
| 02/27 | 1,276 | 1,285 | 1,275 | 1,282 | +0.63% | 24,300 | 171億6115万 | +3.3% |
| 02/26 | 1,270 | 1,277 | 1,268 | 1,274 | +0.16% | 13,400 | 170億5406万 | +2.91% |
| 02/25 | 1,268 | 1,274 | 1,262 | 1,272 | +0.32% | 16,600 | 170億2728万 | +3.08% |
| 02/24 | 1,269 | 1,271 | 1,253 | 1,268 | +0.08% | 13,100 | 169億7374万 | +3.09% |
| 02/20 | 1,266 | 1,271 | 1,261 | 1,267 | +0.08% | 19,500 | 169億6035万 | +3.26% |
| 02/19 | 1,266 | 1,266 | 1,252 | 1,266 | 0% | 13,400 | 169億4697万 | +3.43% |
| 02/18 | 1,253 | 1,266 | 1,253 | 1,266 | +1.85% | 19,500 | 169億4697万 | +3.77% |
| 02/17 | 1,255 | 1,256 | 1,238 | 1,243 | -0.96% | 40,300 | 166億3908万 | +2.14% |
| 02/16 | 1,260 | 1,262 | 1,253 | 1,255 | +0.32% | 14,700 | 167億9972万 | +3.38% |
| 02/13 | 1,264 | 1,264 | 1,247 | 1,251 | -1.03% | 31,100 | 167億4617万 | +3.3% |
| 02/12 | （5%ルール）スノーボールキャピタル（7.26%） |
| 02/12 | 1,271 | 1,283 | 1,264 | 1,264 | +0.16% | 29,500 | 169億2019万 | +4.64% |
| 02/10 | 1,250 | 1,262 | 1,246 | 1,262 | +1.12% | 22,500 | 168億9342万 | +4.73% |
| 02/09 | 1,237 | 1,251 | 1,228 | 1,248 | +2.72% | 58,800 | 167億601万 | +3.83% |
| 02/06 | （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) |
| 02/06 | 1,240 | 1,244 | 1,200 | 1,215 | -2.17% | 103,500 | 162億6427万 | +1.42% |
| 02/05 | 1,230 | 1,244 | 1,230 | 1,242 | +0.73% | 20,500 | 166億2570万 | +3.85% |
| 02/04 | 1,239 | 1,239 | 1,226 | 1,233 | -0.4% | 19,900 | 165億522万 | +3.44% |
| 02/03 | 1,223 | 1,239 | 1,223 | 1,238 | +1.31% | 16,900 | 165億7215万 | +4.21% |
| 02/02 | 1,225 | 1,238 | 1,222 | 1,222 | +0.58% | 31,300 | 163億5797万 | +3.3% |
| 01/30 | 1,204 | 1,218 | 1,203 | 1,215 | +1.08% | 17,900 | 162億6427万 | +3.05% |
| 01/29 | 1,196 | 1,202 | 1,184 | 1,202 | +0.67% | 21,900 | 160億9025万 | +2.3% |
| 01/28 | 1,203 | 1,203 | 1,189 | 1,194 | -0.67% | 16,800 | 159億8316万 | +1.88% |
| 01/27 | 1,196 | 1,203 | 1,186 | 1,202 | +0.17% | 18,200 | 160億9025万 | +2.82% |
| 01/26 | 1,220 | 1,220 | 1,198 | 1,200 | -1.64% | 16,400 | 160億6347万 | +2.92% |
| 01/23 | 1,219 | 1,229 | 1,219 | 1,220 | +0.25% | 19,500 | 163億3120万 | +4.9% |
| 01/22 | 1,204 | 1,218 | 1,204 | 1,217 | +1.25% | 23,300 | 162億9104万 | +5% |
| 01/21 | 1,178 | 1,204 | 1,175 | 1,202 | +1.18% | 52,700 | 160億9025万 | +4.07% |
| 01/20 | 1,185 | 1,192 | 1,178 | 1,188 | +0.51% | 38,700 | 159億284万 | +3.13% |
| 01/19 | 1,189 | 1,189 | 1,178 | 1,182 | 0% | 37,800 | 158億2252万 | +2.87% |
| 01/16 | 1,185 | 1,185 | 1,176 | 1,182 | 0% | 34,600 | 158億2252万 | +3.05% |
| 01/15 | 1,184 | 1,184 | 1,176 | 1,182 | +0.08% | 24,700 | 158億2252万 | +3.14% |
| 01/14 | 1,188 | 1,190 | 1,176 | 1,181 | +0.17% | 30,100 | 158億914万 | +3.14% |
| 01/13 | 1,190 | 1,191 | 1,176 | 1,179 | -0.42% | 37,300 | 157億8236万 | +3.06% |
| 01/09 | 1,188 | 1,188 | 1,176 | 1,184 | +0.42% | 14,300 | 158億4929万 | +3.59% |
| 01/08 | 1,180 | 1,188 | 1,171 | 1,179 | +0.26% | 34,500 | 157億8236万 | +3.24% |
| 01/07 | 1,174 | 1,180 | 1,170 | 1,176 | +0.17% | 11,100 | 157億4221万 | +3.07% |
| 01/06 | 1,181 | 1,183 | 1,170 | 1,174 | -0.59% | 42,300 | 157億1543万 | +2.89% |
| 01/05 | 1,177 | 1,182 | 1,175 | 1,181 | +0.77% | 16,700 | 158億914万 | +3.51% |
| 2025 |
| 12/30 | 1,165 | 1,177 | 1,161 | 1,172 | +0.95% | 19,100 | 156億8866万 | +2.81% |
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。
