| 2026 |
| 03/06 | 3,320 | 3,385 | 3,245 | 3,310 | -2.07% | 5,800 | 126億4万 | +0.52% |
| 03/05 | 3,310 | 3,385 | 3,310 | 3,380 | +2.11% | 3,300 | 128億6651万 | +2.86% |
| 03/04 | 3,310 | 3,380 | 3,220 | 3,310 | -1.19% | 2,600 | 126億4万 | +1.01% |
| 03/03 | 3,350 | 3,350 | 3,350 | 3,350 | -1.33% | 100 | 127億5231万 | +2.45% |
| 03/02 | 3,380 | 3,500 | 3,365 | 3,395 | +2.57% | 2,500 | 129億2361万 | +4.08% |
| 02/27 | 3,310 | 3,310 | 3,310 | 3,310 | +0.3% | 200 | 126億4万 | +1.88% |
| 02/26 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 125億6197万 | +1.95% |
| 02/25 | 3,300 | 3,300 | 3,300 | 3,300 | -0.3% | 200 | 125億6197万 | +2.36% |
| 02/24 | 3,310 | 3,385 | 3,240 | 3,310 | 0% | 4,100 | 126億4万 | +3.08% |
| 02/20 | 3,330 | 3,330 | 3,310 | 3,310 | -2.65% | 200 | 126億4万 | +3.47% |
| 02/19 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 129億4264万 | +6.58% |
| 02/18 | 3,335 | 3,400 | 3,335 | 3,400 | +2.72% | 1,200 | 129億4264万 | +7.05% |
| 02/17 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 100 | 126億4万 | +4.71% |
| 02/16 | 3,310 | 3,310 | 3,310 | 3,310 | -0.45% | 100 | 126億4万 | +5.05% |
| 02/13 | 3,255 | 3,330 | 3,255 | 3,325 | +2.47% | 1,800 | 126億5714万 | +5.93% |
| 02/12 | 3,295 | 3,340 | 3,245 | 3,245 | -1.52% | 2,200 | 123億5261万 | +3.64% |
| 02/10 | 3,295 | 3,295 | 3,295 | 3,295 | +0.92% | 200 | 125億4294万 | +5.61% |
| 02/09 | 3,340 | 3,340 | 3,200 | 3,265 | -1.95% | 600 | 124億2874万 | +5.19% |
| 02/06 | （IR情報）11:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/06 | 3,210 | 3,335 | 3,210 | 3,330 | +4.06% | 2,700 | 126億7617万 | +7.73% |
| 02/05 | 3,170 | 3,230 | 3,170 | 3,200 | +0.79% | 600 | 121億8131万 | +4.07% |
| 02/04 | 3,155 | 3,215 | 3,155 | 3,175 | +0.63% | 1,100 | 120億8614万 | +3.62% |
| 02/03 | （IR情報）11:30 業績予想の修正に関するお知らせ |
| 02/03 | 3,230 | 3,230 | 3,155 | 3,155 | -2.32% | 2,000 | 120億1001万 | +3.31% |
| 02/02 | 3,200 | 3,230 | 3,200 | 3,230 | -0.15% | 1,200 | 122億9551万 | +6.11% |
| 01/30 | 3,235 | 3,235 | 3,235 | 3,235 | +1.57% | 100 | 123億1454万 | +6.66% |
| 01/29 | 3,120 | 3,185 | 3,120 | 3,185 | +1.59% | 2,200 | 121億2421万 | +5.5% |
| 01/28 | 3,130 | 3,135 | 3,130 | 3,135 | -0.16% | 700 | 119億3387万 | +4.29% |
| 01/27 | 3,135 | 3,155 | 3,135 | 3,140 | +0.32% | 600 | 119億5291万 | +4.81% |
| 01/26 | 3,135 | 3,135 | 3,115 | 3,130 | -1.11% | 1,300 | 119億1484万 | +4.82% |
| 01/23 | 3,045 | 3,180 | 3,040 | 3,165 | +3.09% | 2,500 | 120億4807万 | +6.32% |
| 01/22 | 2,995 | 3,350 | 2,995 | 3,070 | +2.5% | 11,300 | 116億8644万 | +3.51% |
| 01/21 | 2,990 | 3,070 | 2,971 | 2,995 | +0.3% | 3,400 | 114億94万 | +1.22% |
| 01/20 | 2,978 | 3,050 | 2,978 | 2,986 | +0.34% | 6,900 | 113億6668万 | +1.01% |
| 01/16 | 3,020 | 3,020 | 2,975 | 2,976 | -1.13% | 5,800 | 113億2862万 | +0.78% |
| 01/15 | 3,090 | 3,090 | 3,010 | 3,010 | -2.43% | 32,600 | 114億5804万 | +2% |
| 01/14 | 3,065 | 3,110 | 3,030 | 3,085 | +0.82% | 4,700 | 117億4354万 | +4.61% |
| 01/13 | 3,020 | 3,060 | 3,020 | 3,060 | +1.32% | 500 | 116億4837万 | +3.94% |
| 01/09 | 3,035 | 3,090 | 3,020 | 3,020 | -0.82% | 2,200 | 114億9611万 | +2.72% |
| 01/08 | 3,005 | 3,120 | 2,997 | 3,045 | +1% | 1,700 | 115億9127万 | +3.68% |
| 01/07 | 3,140 | 3,140 | 2,990 | 3,015 | -3.98% | 4,700 | 114億7707万 | +2.73% |
| 01/06 | 2,999 | 3,435 | 2,960 | 3,140 | +6.48% | 15,200 | 119億5291万 | +7.06% |
| 01/05 | 2,904 | 2,989 | 2,904 | 2,949 | +1.69% | 2,300 | 112億2584万 | +0.85% |
| 2025 |
| 12/30 | 2,929 | 2,929 | 2,900 | 2,900 | -1.16% | 300 | 110億3931万 | -0.79% |
| 12/29 | 2,978 | 2,980 | 2,934 | 2,934 | -0.54% | 700 | 111億6874万 | +0.31% |
| 12/26 | 2,921 | 2,950 | 2,921 | 2,950 | +0.99% | 600 | 112億2964万 | +0.79% |
| 12/25 | 2,920 | 2,940 | 2,920 | 2,921 | +0.03% | 600 | 111億1925万 | -0.2% |
| 12/24 | 2,912 | 2,940 | 2,912 | 2,920 | +0.27% | 1,900 | 111億1544万 | -0.24% |
| 12/23 | 2,940 | 2,940 | 2,912 | 2,912 | -1.25% | 300 | 110億8499万 | -0.58% |
| 12/22 | 2,870 | 2,949 | 2,870 | 2,949 | +2.47% | 1,000 | 112億2584万 | +0.68% |
| 12/19 | 2,867 | 2,930 | 2,867 | 2,878 | +0.1% | 2,200 | 109億5556万 | -1.71% |
| 12/18 | 2,882 | 2,882 | 2,870 | 2,875 | -0.24% | 300 | 109億4414万 | -1.88% |
| 12/17 | 2,890 | 2,890 | 2,882 | 2,882 | -0.45% | 200 | 109億7079万 | -1.71% |
| 12/16 | 2,900 | 2,914 | 2,881 | 2,895 | +0.1% | 9,100 | 110億2028万 | -1.36% |
| 12/15 | 2,897 | 2,927 | 2,892 | 2,892 | -0.14% | 5,700 | 110億886万 | -1.5% |
| 12/12 | 2,900 | 2,930 | 2,894 | 2,896 | +0.1% | 7,700 | 110億2408万 | -1.36% |
| 12/11 | 2,916 | 2,950 | 2,890 | 2,893 | -0.79% | 4,100 | 110億1266万 | -1.43% |
| 12/10 | 2,953 | 2,954 | 2,915 | 2,916 | -0.14% | 600 | 111億22万 | -0.68% |
| 12/09 | 2,924 | 2,924 | 2,920 | 2,920 | -0.07% | 300 | 111億1544万 | -0.51% |
| 12/08 | 2,945 | 2,945 | 2,922 | 2,922 | -0.95% | 300 | 111億2306万 | -0.41% |
| 12/02 | 2,950 | 2,950 | 2,950 | 2,950 | -0.17% | 100 | 112億2964万 | +0.58% |
| 12/01 | 2,977 | 2,977 | 2,955 | 2,955 | -0.77% | 200 | 112億4868万 | +0.82% |
| 11/28 | 2,972 | 2,978 | 2,939 | 2,978 | +0.95% | 1,200 | 113億3623万 | +1.67% |
| 11/27 | 2,944 | 2,984 | 2,940 | 2,950 | -1.44% | 1,800 | 112億2964万 | +0.75% |
| 11/26 | 2,936 | 2,993 | 2,936 | 2,993 | +1.46% | 1,300 | 113億9333万 | +2.29% |
| 11/25 | 2,931 | 2,993 | 2,931 | 2,950 | +0.65% | 1,600 | 112億2964万 | +0.96% |
| 11/21 | 2,930 | 2,961 | 2,930 | 2,931 | +0.34% | 600 | 111億5732万 | +0.41% |
| 11/20 | 2,940 | 2,940 | 2,921 | 2,921 | -0.65% | 200 | 111億1925万 | +0.14% |
| 11/19 | 2,983 | 2,983 | 2,940 | 2,940 | -1.47% | 300 | 111億9158万 | +0.75% |
| 11/18 | 2,956 | 2,992 | 2,940 | 2,984 | +0.91% | 900 | 113億5907万 | +2.33% |
| 11/17 | 2,925 | 2,957 | 2,925 | 2,957 | +1.09% | 700 | 112億5629万 | +1.55% |
| 11/14 | 2,957 | 2,957 | 2,925 | 2,925 | -1.08% | 2,200 | 111億3448万 | +0.52% |
| 11/13 | 2,922 | 2,957 | 2,922 | 2,957 | +1.3% | 700 | 112億5629万 | +1.69% |
| 11/12 | 2,936 | 2,959 | 2,919 | 2,919 | -0.07% | 5,600 | 111億1164万 | +0.45% |
| 11/11 | 2,921 | 2,971 | 2,921 | 2,921 | -0.58% | 300 | 111億1925万 | +0.59% |
| 11/10 | 2,905 | 2,959 | 2,905 | 2,938 | +0.82% | 2,600 | 111億8396万 | +1.21% |
| 11/07 | （IR情報）11:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）11:30 業績予想の修正に関するお知らせ |
| 11/07 | 2,964 | 2,964 | 2,914 | 2,914 | -1.29% | 300 | 110億9260万 | +0.45% |
| 11/06 | 2,901 | 2,952 | 2,901 | 2,952 | +1.03% | 700 | 112億3726万 | +1.79% |
| 11/05 | 2,901 | 2,997 | 2,901 | 2,922 | +1.18% | 2,600 | 111億2306万 | +0.79% |
| 11/04 | 2,888 | 2,888 | 2,888 | 2,888 | 0% | 300 | 109億9363万 | -0.35% |
| 10/31 | 2,899 | 2,899 | 2,886 | 2,888 | -0.38% | 300 | 109億9363万 | -0.38% |
| 10/30 | 2,900 | 2,929 | 2,899 | 2,899 | +0.14% | 600 | 110億3550万 | -0.03% |
| 10/28 | 2,895 | 2,895 | 2,895 | 2,895 | 0% | 400 | 110億2028万 | -0.17% |
| 10/27 | 2,903 | 2,936 | 2,895 | 2,895 | -0.48% | 1,300 | 110億2028万 | -0.21% |
| 10/24 | 2,940 | 2,949 | 2,908 | 2,909 | +0.34% | 1,600 | 110億7357万 | +0.24% |
| 10/23 | 2,899 | 2,899 | 2,899 | 2,899 | -0.45% | 300 | 110億3550万 | -0.1% |
| 10/22 | 2,942 | 2,942 | 2,912 | 2,912 | -1.02% | 300 | 110億8499万 | +0.34% |
| 10/21 | 2,942 | 2,942 | 2,942 | 2,942 | +1.52% | 100 | 111億9919万 | +1.38% |
| 10/20 | 2,898 | 2,898 | 2,898 | 2,898 | +0.45% | 200 | 110億3170万 | -0.07% |
| 10/17 | 2,885 | 2,885 | 2,885 | 2,885 | +0.17% | 300 | 109億8221万 | -0.45% |
| 10/15 | 2,883 | 2,883 | 2,880 | 2,880 | -0.55% | 200 | 109億6318万 | -0.66% |
| 10/14 | 2,904 | 2,924 | 2,880 | 2,896 | -1.33% | 700 | 110億2408万 | -0.1% |
| 10/10 | 2,891 | 2,935 | 2,890 | 2,935 | +1.52% | 500 | 111億7254万 | +1.28% |
| 10/09 | 2,890 | 2,893 | 2,890 | 2,891 | +0.03% | 600 | 110億505万 | -0.07% |
| 10/08 | 2,890 | 2,890 | 2,890 | 2,890 | 0% | 100 | 110億124万 | +0.03% |
| 10/07 | 2,890 | 2,890 | 2,890 | 2,890 | -0.07% | 200 | 110億124万 | +0.14% |
| 10/06 | 2,892 | 2,892 | 2,892 | 2,892 | +0.1% | 100 | 110億886万 | +0.28% |
| 10/02 | 2,872 | 2,890 | 2,872 | 2,889 | +0.63% | 500 | 109億9744万 | +0.28% |
| 10/01 | 2,871 | 2,871 | 2,871 | 2,871 | -0.93% | 200 | 109億2892万 | -0.24% |
| 09/30 | 2,899 | 2,900 | 2,898 | 2,898 | +0.24% | 700 | 110億3170万 | +0.76% |
| 09/29 | 2,901 | 2,901 | 2,891 | 2,891 | -0.31% | 1,200 | 110億505万 | +0.66% |
| 09/26 | 2,910 | 2,910 | 2,900 | 2,900 | -0.92% | 600 | 110億3931万 | +1.08% |
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。
