| 2026 |
| 03/06 | 3,910 | 3,910 | 3,875 | 3,880 | -0.77% | 2,900 | 140億8440万 | +1.97% |
| 03/05 | 3,905 | 3,970 | 3,905 | 3,910 | +0.9% | 4,200 | 141億9330万 | +3.11% |
| 03/04 | 3,875 | 3,955 | 3,750 | 3,875 | -0.9% | 14,700 | 140億6625万 | +2.57% |
| 03/03 | 3,980 | 3,990 | 3,900 | 3,910 | -1.26% | 5,900 | 141億9330万 | +3.88% |
| 03/02 | 3,995 | 3,995 | 3,900 | 3,960 | -1% | 7,400 | 143億7480万 | +5.63% |
| 02/27 | 4,000 | 4,030 | 3,985 | 4,000 | -0.12% | 5,200 | 145億2000万 | +7.15% |
| 02/26 | 3,990 | 4,035 | 3,930 | 4,005 | +1.39% | 8,600 | 145億3815万 | +7.86% |
| 02/25 | 3,910 | 3,955 | 3,890 | 3,950 | +1.41% | 8,300 | 143億3850万 | +6.93% |
| 02/24 | 3,870 | 3,900 | 3,850 | 3,895 | +0.39% | 3,200 | 141億3885万 | +5.96% |
| 02/20 | 3,860 | 3,895 | 3,840 | 3,880 | -0.51% | 3,100 | 140億8440万 | +5.98% |
| 02/19 | 3,865 | 3,900 | 3,800 | 3,900 | +1.04% | 7,600 | 141億5700万 | +6.91% |
| 02/18 | 3,850 | 3,905 | 3,825 | 3,860 | +0.26% | 9,800 | 140億1180万 | +6.22% |
| 02/17 | 3,845 | 3,850 | 3,800 | 3,850 | +0.13% | 5,500 | 139億7550万 | +6.32% |
| 02/16 | 3,805 | 3,845 | 3,770 | 3,845 | +0.92% | 5,900 | 139億5735万 | +6.57% |
| 02/13 | 3,735 | 3,810 | 3,710 | 3,810 | +2.01% | 8,000 | 138億3030万 | +6.01% |
| 02/12 | 3,695 | 3,735 | 3,680 | 3,735 | +1.77% | 8,500 | 135億5805万 | +4.36% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 3,660 | 3,675 | 3,660 | 3,670 | +0.14% | 2,500 | 133億2210万 | +2.89% |
| 02/09 | 3,660 | 3,665 | 3,645 | 3,665 | +0.41% | 1,800 | 133億395万 | +3.04% |
| 02/06 | 3,620 | 3,650 | 3,620 | 3,650 | +0.27% | 2,300 | 132億4950万 | +2.9% |
| 02/05 | 3,645 | 3,685 | 3,625 | 3,640 | -0.14% | 3,800 | 132億1320万 | +2.91% |
| 02/04 | 3,655 | 3,680 | 3,615 | 3,645 | -0.41% | 4,300 | 132億3135万 | +3.32% |
| 02/03 | 3,695 | 3,695 | 3,590 | 3,660 | -0.95% | 8,000 | 132億8580万 | +4.04% |
| 02/02 | 3,675 | 3,700 | 3,660 | 3,695 | +1.79% | 5,300 | 134億1285万 | +5.33% |
| 01/30 | 3,640 | 3,660 | 3,600 | 3,630 | +0.83% | 9,000 | 131億7690万 | +3.8% |
| 01/29 | 3,570 | 3,600 | 3,560 | 3,600 | +0.84% | 5,000 | 130億6800万 | +3.24% |
| 01/28 | 3,555 | 3,575 | 3,530 | 3,570 | +0.85% | 3,400 | 129億5910万 | +2.65% |
| 01/27 | 3,530 | 3,570 | 3,530 | 3,540 | +0.43% | 3,500 | 128億5020万 | +2.02% |
| 01/26 | 3,545 | 3,545 | 3,510 | 3,525 | -0.7% | 2,600 | 127億9575万 | +1.76% |
| 01/23 | 3,555 | 3,565 | 3,520 | 3,550 | 0% | 3,200 | 128億8650万 | +2.69% |
| 01/22 | 3,545 | 3,560 | 3,520 | 3,550 | +1% | 1,800 | 128億8650万 | +2.9% |
| 01/21 | 3,510 | 3,525 | 3,500 | 3,515 | +0.14% | 1,700 | 127億5945万 | +2.12% |
| 01/20 | 3,510 | 3,525 | 3,500 | 3,510 | -0.14% | 1,500 | 127億4130万 | +2.15% |
| 01/19 | 3,530 | 3,530 | 3,490 | 3,515 | -0.28% | 1,800 | 127億5945万 | +2.48% |
| 01/16 | 3,550 | 3,555 | 3,520 | 3,525 | -0.84% | 3,400 | 127億9575万 | +2.95% |
| 01/15 | 3,545 | 3,570 | 3,520 | 3,555 | +0.71% | 3,200 | 129億465万 | +4.04% |
| 01/14 | 3,530 | 3,545 | 3,500 | 3,530 | -0.28% | 4,900 | 128億1390万 | +3.58% |
| 01/13 | （IR情報）15:30 資金の借入に関するお知らせ |
| 01/13 | 3,525 | 3,550 | 3,525 | 3,540 | +0.43% | 3,100 | 128億5020万 | +4.09% |
| 01/09 | 3,490 | 3,535 | 3,490 | 3,525 | +1% | 5,400 | 127億9575万 | +3.89% |
| 01/08 | 3,465 | 3,495 | 3,455 | 3,490 | +1.01% | 4,000 | 126億6870万 | +3.07% |
| 01/07 | 3,435 | 3,455 | 3,430 | 3,455 | +0.73% | 3,300 | 125億4165万 | +2.25% |
| 01/06 | 3,410 | 3,440 | 3,410 | 3,430 | +0.73% | 2,200 | 124億5090万 | +1.66% |
| 01/05 | 3,405 | 3,410 | 3,390 | 3,405 | -0.29% | 6,500 | 123億6015万 | +1.04% |
| 2025 |
| 12/30 | 3,430 | 3,435 | 3,395 | 3,415 | 0% | 1,300 | 123億9645万 | +1.46% |
| 12/29 | 3,380 | 3,430 | 3,360 | 3,415 | +0.44% | 3,400 | 123億9645万 | +1.58% |
| 12/26 | 3,400 | 3,400 | 3,375 | 3,400 | 0% | 2,100 | 123億4200万 | +1.28% |
| 12/25 | 3,420 | 3,420 | 3,385 | 3,400 | -0.58% | 5,500 | 123億4200万 | +1.46% |
| 12/24 | 3,395 | 3,440 | 3,395 | 3,420 | -0.15% | 3,400 | 124億1460万 | +2.24% |
| 12/23 | 3,390 | 3,445 | 3,380 | 3,425 | +1.33% | 5,900 | 124億3275万 | +2.58% |
| 12/22 | 3,380 | 3,395 | 3,375 | 3,380 | +0.15% | 2,600 | 122億6940万 | +1.38% |
| 12/19 | 3,380 | 3,385 | 3,375 | 3,375 | +0.15% | 900 | 122億5125万 | +1.32% |
| 12/18 | 3,370 | 3,380 | 3,360 | 3,370 | 0% | 1,600 | 122億3310万 | +1.26% |
| 12/17 | 3,370 | 3,375 | 3,360 | 3,370 | +0.3% | 800 | 122億3310万 | +1.38% |
| 12/16 | 3,370 | 3,370 | 3,360 | 3,360 | -0.3% | 900 | 121億9680万 | +1.2% |
| 12/15 | 3,370 | 3,370 | 3,370 | 3,370 | +0.3% | 600 | 122億3310万 | +1.6% |
| 12/12 | 3,355 | 3,375 | 3,355 | 3,360 | +0.15% | 1,600 | 121億9680万 | +1.42% |
| 12/11 | 3,360 | 3,365 | 3,340 | 3,355 | -0.15% | 1,500 | 121億7865万 | +1.36% |
| 12/10 | 3,365 | 3,365 | 3,350 | 3,360 | -0.15% | 700 | 121億9680万 | +1.57% |
| 12/09 | 3,360 | 3,370 | 3,345 | 3,365 | +0.45% | 2,600 | 122億1495万 | +1.82% |
| 12/08 | 3,350 | 3,355 | 3,350 | 3,350 | +0.15% | 700 | 121億6050万 | +1.48% |
| 12/05 | 3,330 | 3,345 | 3,315 | 3,345 | 0% | 1,300 | 121億4235万 | +1.39% |
| 12/04 | 3,340 | 3,350 | 3,320 | 3,345 | +0.15% | 1,500 | 121億4235万 | +1.46% |
| 12/03 | 3,340 | 3,340 | 3,310 | 3,340 | -0.15% | 1,600 | 121億2420万 | +1.37% |
| 12/02 | 3,330 | 3,345 | 3,330 | 3,345 | +1.06% | 800 | 121億4235万 | +1.58% |
| 12/01 | 3,300 | 3,330 | 3,300 | 3,310 | -0.75% | 3,400 | 120億1530万 | +0.61% |
| 11/28 | 3,325 | 3,340 | 3,315 | 3,335 | +0.3% | 900 | 121億605万 | +1.4% |
| 11/27 | 3,340 | 3,355 | 3,300 | 3,325 | +0.15% | 4,100 | 120億6975万 | +1.19% |
| 11/26 | 3,275 | 3,320 | 3,270 | 3,320 | +0.61% | 4,200 | 120億5160万 | +1.1% |
| 11/25 | 3,290 | 3,300 | 3,275 | 3,300 | +0.3% | 2,900 | 119億7900万 | +0.55% |
| 11/21 | 3,270 | 3,290 | 3,270 | 3,290 | +0.61% | 500 | 119億4270万 | +0.24% |
| 11/20 | 3,260 | 3,275 | 3,260 | 3,270 | +0.62% | 1,800 | 118億7010万 | -0.4% |
| 11/19 | 3,265 | 3,285 | 3,250 | 3,250 | -0.46% | 1,800 | 117億9750万 | -1.04% |
| 11/18 | 3,285 | 3,285 | 3,250 | 3,265 | -0.61% | 4,300 | 118億5195万 | -0.64% |
| 11/17 | 3,310 | 3,310 | 3,285 | 3,285 | -0.76% | 3,500 | 119億2455万 | -0.06% |
| 11/14 | 3,300 | 3,315 | 3,290 | 3,310 | +0.3% | 1,800 | 120億1530万 | +0.67% |
| 11/13 | 3,275 | 3,305 | 3,270 | 3,300 | +0.76% | 4,300 | 119億7900万 | +0.4% |
| 11/12 | 3,280 | 3,300 | 3,260 | 3,275 | -0.15% | 5,100 | 118億8825万 | -0.33% |
| 11/11 | 3,285 | 3,300 | 3,280 | 3,280 | -0.15% | 700 | 119億640万 | -0.21% |
| 11/10 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）16:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 11/10 | （IR情報）16:00 設備投資に関するお知らせ |
| 11/10 | 3,270 | 3,300 | 3,270 | 3,285 | +0.61% | 1,000 | 119億2455万 | -0.06% |
| 11/07 | 3,265 | 3,285 | 3,260 | 3,265 | -0.46% | 2,900 | 118億5195万 | -0.7% |
| 11/06 | 3,290 | 3,295 | 3,280 | 3,280 | -0.46% | 700 | 119億640万 | -0.24% |
| 11/05 | 3,280 | 3,305 | 3,275 | 3,295 | +0.3% | 900 | 119億6085万 | +0.15% |
| 11/04 | 3,290 | 3,310 | 3,280 | 3,285 | +0.15% | 900 | 119億2455万 | -0.09% |
| 10/31 | 3,295 | 3,295 | 3,280 | 3,280 | -0.15% | 900 | 119億640万 | -0.24% |
| 10/30 | 3,305 | 3,305 | 3,285 | 3,285 | -0.3% | 300 | 119億2455万 | -0.06% |
| 10/29 | 3,320 | 3,320 | 3,270 | 3,295 | -0.3% | 2,000 | 119億6085万 | +0.24% |
| 10/28 | 3,285 | 3,305 | 3,270 | 3,305 | +0.61% | 600 | 119億9715万 | +0.55% |
| 10/27 | 3,285 | 3,300 | 3,275 | 3,285 | +0.46% | 1,700 | 119億2455万 | -0.09% |
| 10/24 | 3,285 | 3,285 | 3,270 | 3,270 | -0.46% | 300 | 118億7010万 | -0.58% |
| 10/23 | 3,275 | 3,285 | 3,260 | 3,285 | +0.77% | 600 | 119億2455万 | -0.18% |
| 10/22 | 3,270 | 3,275 | 3,245 | 3,260 | -0.31% | 2,900 | 118億3380万 | -1% |
| 10/21 | 3,295 | 3,295 | 3,270 | 3,270 | -0.61% | 1,800 | 118億7010万 | -0.73% |
| 10/20 | 3,295 | 3,305 | 3,290 | 3,290 | -0.3% | 800 | 119億4270万 | -0.18% |
| 10/17 | 3,290 | 3,320 | 3,290 | 3,300 | +0.15% | 1,600 | 119億7900万 | +0.09% |
| 10/16 | 3,290 | 3,305 | 3,280 | 3,295 | -0.45% | 1,400 | 119億6085万 | -0.06% |
| 10/15 | 3,280 | 3,310 | 3,280 | 3,310 | +0.61% | 1,500 | 120億1530万 | +0.36% |
| 10/14 | 3,280 | 3,290 | 3,280 | 3,290 | 0% | 1,600 | 119億4270万 | -0.24% |
| 10/10 | 3,290 | 3,315 | 3,290 | 3,290 | -0.6% | 1,500 | 119億4270万 | -0.3% |
| 10/09 | 3,280 | 3,315 | 3,280 | 3,310 | +0.91% | 1,000 | 120億1530万 | +0.27% |
| 10/08 | 3,285 | 3,300 | 3,280 | 3,280 | -0.3% | 1,500 | 119億640万 | -0.64% |
| 10/07 | 3,335 | 3,335 | 3,290 | 3,290 | -0.15% | 2,300 | 119億4270万 | -0.33% |
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。
