| 2026 |
| 03/11 | 1,018 | 1,018 | 1,012 | 1,016 | +0.99% | 500 | 48億2193万 | +0.69% |
| 03/10 | 1,004 | 1,020 | 1,001 | 1,006 | +0.6% | 1,700 | 47億7447万 | -0.2% |
| 03/09 | 1,002 | 1,002 | 1,000 | 1,000 | -1.48% | 1,200 | 47億4600万 | -0.79% |
| 03/06 | 1,015 | 1,015 | 1,015 | 1,015 | +1.3% | 100 | 48億1719万 | +0.69% |
| 03/05 | 1,004 | 1,004 | 1,002 | 1,002 | -0.5% | 1,300 | 47億5549万 | -0.5% |
| 03/04 | 1,012 | 1,012 | 1,005 | 1,007 | -0.98% | 2,600 | 47億7922万 | 0% |
| 03/03 | 1,025 | 1,026 | 1,017 | 1,017 | -0.1% | 900 | 48億2668万 | +1.09% |
| 03/02 | 1,017 | 1,018 | 1,017 | 1,018 | +0.1% | 300 | 48億3142万 | +1.29% |
| 02/27 | 1,026 | 1,026 | 1,017 | 1,017 | -0.1% | 500 | 48億2668万 | +1.29% |
| 02/26 | 1,015 | 1,025 | 1,015 | 1,018 | +0.59% | 900 | 48億3142万 | +1.6% |
| 02/25 | 1,011 | 1,012 | 1,011 | 1,012 | +0.4% | 400 | 48億295万 | +1.1% |
| 02/24 | 1,010 | 1,011 | 1,008 | 1,008 | -0.1% | 900 | 47億8396万 | +0.9% |
| 02/19 | 1,009 | 1,009 | 1,009 | 1,009 | +0.4% | 100 | 47億8871万 | +1.1% |
| 02/18 | 1,009 | 1,009 | 1,005 | 1,005 | -1.37% | 1,900 | 47億6973万 | +0.8% |
| 02/17 | 1,011 | 1,020 | 1,010 | 1,019 | +0.79% | 500 | 48億3617万 | +2.41% |
| 02/16 | 1,012 | 1,012 | 1,011 | 1,011 | -0.1% | 2,000 | 47億9820万 | +1.71% |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,012 | 1,026 | 1,012 | 1,012 | 0% | 900 | 48億295万 | +2.02% |
| 02/12 | 1,006 | 1,013 | 1,004 | 1,012 | +0.8% | 2,200 | 48億295万 | +2.12% |
| 02/10 | 1,004 | 1,004 | 1,004 | 1,004 | +0.1% | 600 | 47億6498万 | +1.31% |
| 02/09 | 1,003 | 1,003 | 1,003 | 1,003 | +0.5% | 100 | 47億6023万 | +1.31% |
| 02/06 | 998 | 1,004 | 998 | 998 | 0% | 400 | 47億3650万 | +0.81% |
| 02/05 | 1,000 | 1,003 | 998 | 998 | -0.5% | 1,800 | 47億3650万 | +0.81% |
| 02/04 | 1,003 | 1,003 | 1,003 | 1,003 | 0% | 100 | 47億6023万 | +1.42% |
| 02/03 | 1,004 | 1,004 | 1,003 | 1,003 | +0.3% | 500 | 47億6023万 | +1.42% |
| 02/02 | 1,000 | 1,004 | 1,000 | 1,000 | 0% | 1,400 | 47億4600万 | +1.21% |
| 01/30 | 1,004 | 1,004 | 1,000 | 1,000 | +0.1% | 300 | 47億4600万 | +1.21% |
| 01/29 | 1,000 | 1,000 | 999 | 999 | -0.3% | 300 | 47億4125万 | +1.22% |
| 01/28 | 1,002 | 1,002 | 1,002 | 1,002 | +0.4% | 100 | 47億5549万 | +1.52% |
| 01/27 | 998 | 1,004 | 998 | 998 | 0% | 400 | 47億3650万 | +1.11% |
| 01/26 | 992 | 998 | 985 | 998 | +0.91% | 1,700 | 47億3650万 | +1.11% |
| 01/23 | 985 | 989 | 984 | 989 | +0.41% | 900 | 46億9379万 | +0.2% |
| 01/22 | 1,000 | 1,000 | 984 | 985 | 0% | 1,500 | 46億7481万 | -0.2% |
| 01/21 | 984 | 993 | 984 | 985 | 0% | 2,000 | 46億7481万 | -0.3% |
| 01/20 | 990 | 990 | 982 | 985 | +0.31% | 2,500 | 46億7481万 | -0.4% |
| 01/19 | 984 | 987 | 982 | 982 | +0.31% | 1,200 | 46億6057万 | -0.71% |
| 01/16 | 979 | 980 | 979 | 979 | +0.31% | 600 | 46億4633万 | -1.11% |
| 01/15 | 975 | 977 | 975 | 976 | +0.41% | 2,400 | 46億3209万 | -1.51% |
| 01/14 | 977 | 977 | 972 | 972 | 0% | 1,200 | 46億1311万 | -2.02% |
| 01/13 | 975 | 976 | 972 | 972 | -0.1% | 1,800 | 46億1311万 | -2.11% |
| 01/09 | 960 | 973 | 960 | 973 | +1.35% | 3,700 | 46億1785万 | -2.11% |
| 01/08 | 1,000 | 1,000 | 956 | 960 | -4% | 15,900 | 45億5616万 | -3.52% |
| 01/07 | 1,001 | 1,001 | 1,000 | 1,000 | -0.1% | 500 | 47億4600万 | +0.3% |
| 01/06 | 1,001 | 1,001 | 1,001 | 1,001 | +1.11% | 300 | 47億5074万 | +0.3% |
| 01/05 | 990 | 990 | 990 | 990 | 0% | 100 | 46億9854万 | -0.8% |
| 2025 |
| 12/29 | 990 | 990 | 990 | 990 | -1% | 100 | 46億9854万 | -0.9% |
| 12/26 | 989 | 1,000 | 989 | 1,000 | +0.6% | 1,300 | 47億4600万 | 0% |
| 12/25 | 994 | 994 | 994 | 994 | +0.3% | 900 | 47億1752万 | -0.6% |
| 12/24 | 991 | 991 | 991 | 991 | 0% | 100 | 47億328万 | -1% |
| 12/23 | 990 | 991 | 990 | 991 | +0.41% | 200 | 47億328万 | -1.1% |
| 12/22 | 988 | 988 | 987 | 987 | 0% | 400 | 46億8430万 | -1.6% |
| 12/19 | 989 | 989 | 987 | 987 | -0.7% | 1,300 | 46億8430万 | -1.69% |
| 12/18 | 994 | 994 | 994 | 994 | 0% | 100 | 47億1752万 | -1.09% |
| 12/16 | 1,000 | 1,000 | 994 | 994 | +0.1% | 200 | 47億1752万 | -1.19% |
| 12/15 | 1,003 | 1,003 | 993 | 993 | -0.7% | 2,800 | 47億1277万 | -1.39% |
| 12/12 | 1,000 | 1,000 | 1,000 | 1,000 | -0.2% | 100 | 47億4600万 | -0.79% |
| 12/11 | 1,004 | 1,004 | 1,002 | 1,002 | 0% | 2,000 | 47億5549万 | -0.69% |
| 12/10 | 1,002 | 1,003 | 1,002 | 1,002 | +0.4% | 1,700 | 47億5549万 | -0.79% |
| 12/08 | 999 | 1,000 | 998 | 998 | 0% | 1,200 | 47億3650万 | -1.19% |
| 12/05 | 1,000 | 1,000 | 998 | 998 | -0.2% | 800 | 47億3650万 | -1.29% |
| 12/03 | 1,010 | 1,010 | 999 | 1,000 | +0.1% | 1,600 | 47億4600万 | -1.19% |
| 12/02 | 1,000 | 1,000 | 999 | 999 | -0.1% | 1,400 | 47億4125万 | -1.28% |
| 12/01 | 1,011 | 1,011 | 1,000 | 1,000 | 0% | 1,500 | 47億4600万 | -1.19% |
| 11/28 | 1,000 | 1,000 | 1,000 | 1,000 | -0.6% | 1,000 | 47億4600万 | -1.28% |
| 11/27 | （IR情報）16:10 連結子会社の異動(株式譲渡)に関するお知らせ |
| 11/26 | 1,006 | 1,006 | 1,006 | 1,006 | -0.4% | 100 | 47億7447万 | -0.69% |
| 11/25 | 1,010 | 1,010 | 1,010 | 1,010 | +0.3% | 700 | 47億9346万 | -0.3% |
| 11/21 | 1,000 | 1,007 | 1,000 | 1,007 | -0.59% | 1,100 | 47億7922万 | -0.69% |
| 11/20 | 1,013 | 1,013 | 1,013 | 1,013 | +0.4% | 100 | 48億769万 | -0.1% |
| 11/18 | 1,011 | 1,011 | 1,009 | 1,009 | -0.39% | 800 | 47億8871万 | -0.49% |
| 11/17 | 1,014 | 1,014 | 1,011 | 1,013 | +0.1% | 1,700 | 48億769万 | -0.3% |
| 11/13 | 1,016 | 1,016 | 1,012 | 1,012 | +0.1% | 400 | 48億295万 | -0.39% |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期(中間期)の業績予想と実績値との差異に関するお知らせ |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,015 | 1,016 | 1,011 | 1,011 | -0.1% | 1,000 | 47億9820万 | -0.49% |
| 11/11 | 1,016 | 1,016 | 1,012 | 1,012 | -0.3% | 400 | 48億295万 | -0.39% |
| 11/07 | 1,015 | 1,015 | 1,015 | 1,015 | -0.1% | 100 | 48億1719万 | -0.1% |
| 11/05 | 1,016 | 1,016 | 1,016 | 1,016 | +0.4% | 100 | 48億2193万 | -0.1% |
| 11/04 | 1,012 | 1,012 | 1,012 | 1,012 | -0.3% | 200 | 48億295万 | -0.49% |
| 10/31 | 1,011 | 1,015 | 1,011 | 1,015 | -0.49% | 500 | 48億1719万 | -0.29% |
| 10/28 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 700 | 48億4092万 | +0.2% |
| 10/27 | 1,019 | 1,020 | 1,019 | 1,020 | +0.1% | 1,600 | 48億4092万 | +0.1% |
| 10/24 | 1,019 | 1,019 | 1,019 | 1,019 | 0% | 200 | 48億3617万 | 0% |
| 10/22 | 1,019 | 1,019 | 1,019 | 1,019 | +0.3% | 100 | 48億3617万 | 0% |
| 10/21 | 1,012 | 1,016 | 1,012 | 1,016 | +0.4% | 200 | 48億2193万 | -0.39% |
| 10/20 | 1,022 | 1,022 | 1,012 | 1,012 | -1.36% | 400 | 48億295万 | -0.78% |
| 10/17 | 1,026 | 1,026 | 1,026 | 1,026 | +1.48% | 1,000 | 48億6939万 | +0.49% |
| 10/16 | 1,012 | 1,015 | 1,011 | 1,011 | +0.3% | 700 | 47億9820万 | -0.98% |
| 10/15 | 1,008 | 1,015 | 1,008 | 1,008 | +0.4% | 500 | 47億8396万 | -1.27% |
| 10/14 | 1,011 | 1,011 | 1,004 | 1,004 | -0.79% | 1,500 | 47億6498万 | -1.76% |
| 10/10 | 1,011 | 1,014 | 1,011 | 1,012 | +0.1% | 400 | 48億295万 | -1.08% |
| 10/09 | 1,012 | 1,012 | 1,011 | 1,011 | -0.1% | 400 | 47億9820万 | -1.27% |
| 10/08 | 1,016 | 1,016 | 1,012 | 1,012 | -0.88% | 1,300 | 48億295万 | -1.17% |
| 10/07 | 1,021 | 1,021 | 1,021 | 1,021 | +0.49% | 100 | 48億4566万 | -0.39% |
| 10/06 | 1,016 | 1,016 | 1,016 | 1,016 | -0.2% | 400 | 48億2193万 | -0.88% |
| 10/03 | 1,018 | 1,018 | 1,018 | 1,018 | -2.4% | 100 | 48億3142万 | -0.68% |
| 10/02 | 1,020 | 1,043 | 1,020 | 1,043 | +2.76% | 1,300 | 49億5007万 | +1.66% |
| 10/01 | 1,015 | 1,015 | 1,015 | 1,015 | +0.5% | 100 | 48億1719万 | -0.98% |
| 09/30 | 1,010 | 1,010 | 1,010 | 1,010 | -0.1% | 1,100 | 47億9346万 | -1.46% |
| 09/29 | 1,011 | 1,011 | 1,011 | 1,011 | -1.46% | 1,000 | 47億9820万 | -1.46% |
| 09/26 | 1,030 | 1,032 | 1,026 | 1,026 | -0.1% | 700 | 48億6939万 | -0.1% |
| 09/25 | 1,044 | 1,044 | 1,027 | 1,027 | +0.29% | 1,100 | 48億7414万 | +0.1% |
| 09/24 | 1,045 | 1,045 | 1,022 | 1,024 | -0.29% | 2,300 | 48億5990万 | -0.19% |
| 09/22 | 1,021 | 1,027 | 1,021 | 1,027 | +0.39% | 400 | 48億7414万 | +0.2% |
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。
