| 2026 |
| 03/06 | 9,865 | 9,951 | 9,724 | 9,870 | -1.84% | 231,700 | 6994億3716万 | +4.44% |
| 03/05 | 10,145 | 10,240 | 9,866 | 10,055 | +2.16% | 223,000 | 7125億4718万 | +7.17% |
| 03/04 | 10,045 | 10,215 | 9,626 | 9,842 | -2.99% | 464,100 | 6974億5294万 | +5.68% |
| 03/03 | 10,415 | 10,495 | 10,110 | 10,145 | -2.59% | 268,800 | 7189億2502万 | +9.64% |
| 03/02 | 10,115 | 10,435 | 10,020 | 10,415 | -1.42% | 259,200 | 7380億5856万 | +13.37% |
| 02/27 | 10,305 | 10,580 | 10,250 | 10,565 | +3.68% | 278,000 | 7486億8831万 | +16% |
| 02/26 | 10,240 | 10,375 | 10,160 | 10,190 | +0.1% | 233,000 | 7221億1395万 | +12.97% |
| 02/25 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 02/25 | 10,200 | 10,350 | 10,130 | 10,180 | +0.49% | 305,800 | 7214億530万 | +13.78% |
| 02/24 | 9,969 | 10,165 | 9,827 | 10,130 | +2.69% | 293,500 | 7178億6205万 | +14.09% |
| 02/20 | 9,890 | 9,960 | 9,767 | 9,865 | +0.2% | 205,300 | 6990億8284万 | +11.92% |
| 02/19 | 9,735 | 9,874 | 9,671 | 9,845 | +1.23% | 181,700 | 6976億6554万 | +12.46% |
| 02/18 | 9,636 | 9,822 | 9,636 | 9,725 | +1.81% | 276,100 | 6891億6174万 | +11.88% |
| 02/17 | 9,378 | 9,599 | 9,369 | 9,552 | +2.35% | 278,700 | 6769億210万 | +10.65% |
| 02/16 | 9,160 | 9,333 | 9,114 | 9,333 | +1.92% | 192,700 | 6613億8268万 | +8.85% |
| 02/13 | 9,247 | 9,346 | 9,071 | 9,157 | -2.37% | 341,200 | 6489億1044万 | +7.45% |
| 02/12 | 9,184 | 9,430 | 9,180 | 9,379 | +1.66% | 170,600 | 6646億4246万 | +10.69% |
| 02/10 | 9,180 | 9,279 | 9,136 | 9,226 | +0.71% | 120,000 | 6538億13万 | +9.59% |
| 02/09 | 9,175 | 9,182 | 9,028 | 9,161 | +3.22% | 170,300 | 6491億9390万 | +9.56% |
| 02/06 | 8,786 | 8,890 | 8,679 | 8,875 | +1.74% | 161,900 | 6289億2652万 | +6.89% |
| 02/05 | 8,760 | 8,834 | 8,561 | 8,723 | +0.08% | 275,400 | 6181億5505万 | +5.63% |
| 02/04 | 8,649 | 8,759 | 8,582 | 8,716 | +0.77% | 224,400 | 6176億5900万 | +6.07% |
| 02/03 | 8,421 | 8,649 | 8,375 | 8,649 | +4.57% | 317,800 | 6129億1104万 | +5.76% |
| 02/02 | 8,260 | 8,718 | 8,188 | 8,271 | +2.61% | 472,700 | 5861億2409万 | +1.62% |
| 01/30 | （IR情報）15:00 期末配当予想の修正(増配)に関するお知らせ |
| 01/30 | （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) |
| 01/30 | 8,303 | 8,306 | 7,788 | 8,061 | -3.23% | 418,000 | 5712億4245万 | -0.68% |
| 01/29 | 8,261 | 8,391 | 8,117 | 8,330 | +1.95% | 223,200 | 5903億512万 | +2.8% |
| 01/28 | 8,224 | 8,248 | 8,135 | 8,171 | -1.85% | 196,500 | 5790億3759万 | +1.15% |
| 01/27 | 8,272 | 8,325 | 8,140 | 8,325 | -0.19% | 257,300 | 5899億5080万 | +3.38% |
| 01/26 | 8,375 | 8,488 | 8,341 | 8,341 | -1.82% | 149,400 | 5910億8463万 | +3.99% |
| 01/23 | 8,443 | 8,577 | 8,432 | 8,496 | +0.63% | 183,000 | 6020億6870万 | +6.28% |
| 01/22 | 8,398 | 8,466 | 8,358 | 8,443 | +0.9% | 139,600 | 5983億1286万 | +6.03% |
| 01/21 | 8,232 | 8,401 | 8,232 | 8,368 | +0.18% | 117,500 | 5929億9799万 | +5.46% |
| 01/20 | 8,409 | 8,477 | 8,209 | 8,353 | -1.39% | 143,700 | 5919億3501万 | +5.68% |
| 01/19 | 8,499 | 8,579 | 8,428 | 8,471 | -0.54% | 189,300 | 6002億9708万 | +7.55% |
| 01/16 | 8,350 | 8,552 | 8,341 | 8,517 | +1.77% | 155,500 | 6035億5687万 | +8.52% |
| 01/15 | 8,288 | 8,488 | 8,288 | 8,369 | +0.98% | 126,500 | 5930億6885万 | +7.08% |
| 01/14 | 8,252 | 8,340 | 8,184 | 8,288 | +0.44% | 126,900 | 5873億2879万 | +6.47% |
| 01/13 | 8,198 | 8,300 | 8,096 | 8,252 | +2.33% | 221,000 | 5847億7765万 | +6.41% |
| 01/09 | 8,008 | 8,085 | 7,920 | 8,064 | +0.2% | 255,200 | 5714億5504万 | +4.33% |
| 01/08 | 7,930 | 8,133 | 7,930 | 8,048 | +1.64% | 138,100 | 5703億2120万 | +4.36% |
| 01/07 | 7,884 | 7,945 | 7,833 | 7,918 | -1.44% | 217,100 | 5611億876万 | +2.84% |
| 01/06 | 7,866 | 8,034 | 7,852 | 8,034 | +2.93% | 157,400 | 5693億2909万 | +4.35% |
| 01/05 | 7,847 | 7,872 | 7,738 | 7,805 | +1.4% | 165,500 | 5531億102万 | +1.43% |
| 2025 |
| 12/30 | 7,676 | 7,784 | 7,652 | 7,697 | -0.59% | 125,400 | 5454億4760万 | -0.04% |
| 12/29 | 7,751 | 7,800 | 7,621 | 7,743 | +0.48% | 109,500 | 5487億739万 | +0.51% |
| 12/26 | 7,759 | 7,779 | 7,656 | 7,706 | -0.21% | 121,100 | 5460億8538万 | 0% |
| 12/25 | 7,693 | 7,760 | 7,652 | 7,722 | +0.38% | 100,100 | 5472億1922万 | +0.21% |
| 12/24 | 7,699 | 7,766 | 7,677 | 7,693 | +0.14% | 189,300 | 5451億6414万 | -0.03% |
| 12/23 | 7,702 | 7,732 | 7,624 | 7,682 | -0.76% | 216,100 | 5443億8463万 | +0.04% |
| 12/22 | 7,760 | 7,760 | 7,669 | 7,741 | +0.62% | 171,100 | 5485億6566万 | +0.81% |
| 12/19 | 7,584 | 7,712 | 7,529 | 7,693 | +1.95% | 246,800 | 5451億6414万 | +0.3% |
| 12/18 | 7,512 | 7,599 | 7,481 | 7,546 | +0.24% | 127,500 | 5347億4699万 | -1.53% |
| 12/17 | 7,628 | 7,628 | 7,447 | 7,528 | -1.85% | 185,500 | 5334億7142万 | -1.7% |
| 12/16 | 7,656 | 7,719 | 7,573 | 7,670 | -0.81% | 137,600 | 5435億3425万 | +0.25% |
| 12/15 | 7,700 | 7,761 | 7,650 | 7,733 | +0.04% | 158,200 | 5479億9874万 | +1.22% |
| 12/12 | 7,708 | 7,750 | 7,652 | 7,730 | +1.76% | 134,700 | 5477億8614万 | +1.31% |
| 12/11 | 7,688 | 7,713 | 7,596 | 7,596 | -0.6% | 187,400 | 5382億9024万 | -0.39% |
| 12/10 | 7,837 | 7,849 | 7,592 | 7,642 | -1.9% | 222,900 | 5415億5003万 | +0.22% |
| 12/09 | 7,800 | 7,820 | 7,714 | 7,790 | +1.09% | 135,800 | 5520億3804万 | +2.11% |
| 12/08 | 7,726 | 7,803 | 7,686 | 7,706 | +1.72% | 167,800 | 5460億8538万 | +0.81% |
| 12/05 | 7,573 | 7,615 | 7,533 | 7,576 | +0.28% | 151,500 | 5368億7294万 | -1.07% |
| 12/04 | 7,616 | 7,647 | 7,535 | 7,555 | -0.64% | 169,200 | 5353億8478万 | -1.51% |
| 12/03 | 7,666 | 7,666 | 7,533 | 7,604 | -0.46% | 201,100 | 5388億5716万 | -0.81% |
| 12/02 | 7,684 | 7,697 | 7,572 | 7,639 | -1.07% | 142,800 | 5413億3743万 | -0.4% |
| 12/01 | 7,979 | 8,000 | 7,720 | 7,722 | -2.51% | 175,100 | 5472億1922万 | +0.7% |
| 11/28 | 7,922 | 7,964 | 7,782 | 7,921 | -0.31% | 179,300 | 5613億2135万 | +3.38% |
| 11/27 | 8,000 | 8,074 | 7,939 | 7,946 | +0.33% | 203,900 | 5630億9298万 | +3.9% |
| 11/26 | 7,850 | 7,967 | 7,844 | 7,920 | +1.62% | 149,600 | 5612億5049万 | +3.96% |
| 11/25 | 7,845 | 7,895 | 7,756 | 7,794 | -0.15% | 161,600 | 5523億2150万 | +2.67% |
| 11/21 | 7,593 | 7,820 | 7,593 | 7,806 | +1.56% | 270,300 | 5531億7188万 | +3.13% |
| 11/20 | 7,761 | 7,761 | 7,618 | 7,686 | +3.02% | 230,700 | 5446億6809万 | +1.86% |
| 11/19 | 7,360 | 7,516 | 7,301 | 7,461 | +2.26% | 183,400 | 5287億2347万 | -0.88% |
| 11/18 | 7,560 | 7,597 | 7,279 | 7,296 | -4.86% | 222,400 | 5170億3075万 | -2.84% |
| 11/17 | 7,603 | 7,669 | 7,517 | 7,669 | +2.13% | 228,500 | 5434億6338万 | +2.24% |
| 11/14 | 7,474 | 7,564 | 7,430 | 7,509 | -0.19% | 213,100 | 5321億2499万 | +0.32% |
| 11/13 | 7,427 | 7,590 | 7,424 | 7,523 | +1.43% | 237,500 | 5331億1710万 | +0.7% |
| 11/12 | 7,370 | 7,460 | 7,333 | 7,417 | +0.61% | 245,800 | 5256億541万 | -0.54% |
| 11/11 | 7,358 | 7,432 | 7,312 | 7,372 | -0.34% | 324,000 | 5224億1649万 | -1.02% |
| 11/10 | 7,390 | 7,467 | 7,343 | 7,397 | -0.9% | 398,500 | 5241億8811万 | -0.48% |
| 11/07 | 7,512 | 7,523 | 7,437 | 7,464 | -2.25% | 313,700 | 5289億3606万 | +0.69% |
| 11/06 | 7,610 | 7,700 | 7,533 | 7,636 | +0.98% | 279,900 | 5411億2484万 | +3.22% |
| 11/05 | 7,607 | 7,744 | 7,340 | 7,562 | -2.51% | 381,800 | 5358億8083万 | +2.49% |
| 11/04 | 8,193 | 8,200 | 7,712 | 7,757 | -4.92% | 544,000 | 5496億9950万 | +5.34% |
| 10/31 | （IR情報）15:10 クラフティア、CVCファンド「クラフティアイノベーション投資事業有限責任組合」を設立 |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 8,157 | 8,369 | 7,799 | 8,158 | +1.35% | 627,500 | 5781億1635万 | +11.01% |
| 10/30 | 7,919 | 8,065 | 7,870 | 8,049 | +1.64% | 316,700 | 5703億9207万 | +10.12% |
| 10/29 | 7,830 | 8,023 | 7,787 | 7,919 | +6.6% | 489,600 | 5611億7962万 | +8.84% |
| 10/28 | 7,662 | 7,708 | 7,406 | 7,429 | -3.56% | 213,700 | 5264億5579万 | +2.51% |
| 10/27 | 7,666 | 7,733 | 7,593 | 7,703 | +1.52% | 194,600 | 5458億7279万 | +6.42% |
| 10/24 | 7,555 | 7,620 | 7,502 | 7,588 | +0.15% | 130,600 | 5377億2332万 | +5.14% |
| 10/23 | 7,512 | 7,623 | 7,450 | 7,577 | +0.28% | 179,000 | 5369億4380万 | +5.24% |
| 10/22 | 7,405 | 7,583 | 7,375 | 7,556 | +4.8% | 277,600 | 5354億5564万 | +5.03% |
| 10/21 | 7,262 | 7,295 | 7,199 | 7,210 | -0.54% | 103,800 | 5109億3636万 | +0.33% |
| 10/20 | 7,303 | 7,303 | 7,219 | 7,249 | +0.36% | 114,000 | 5137億10万 | +0.79% |
| 10/17 | 7,222 | 7,262 | 7,173 | 7,223 | -0.1% | 146,500 | 5118億5761万 | +0.39% |
| 10/16 | 7,277 | 7,319 | 7,210 | 7,230 | 0% | 129,500 | 5123億5366万 | +0.47% |
| 10/15 | 7,097 | 7,236 | 7,072 | 7,230 | +3.33% | 187,700 | 5123億5366万 | +0.5% |
| 10/14 | 6,968 | 7,141 | 6,954 | 6,997 | -1.52% | 194,400 | 4958億4213万 | -2.72% |
| 10/10 | 7,151 | 7,180 | 7,028 | 7,105 | -2.04% | 195,600 | 5034億9554万 | -1.33% |
| 10/09 | 7,164 | 7,255 | 7,147 | 7,253 | +0.97% | 137,000 | 5139億8356万 | +0.71% |
| 10/08 | 7,168 | 7,370 | 7,156 | 7,183 | +0.21% | 160,600 | 5090億2301万 | -0.24% |
| 10/07 | 7,177 | 7,218 | 7,120 | 7,168 | -0.13% | 125,000 | 5079億6004万 | -0.44% |
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。
