| 2026 |
| 03/09 | 3,000 | 3,000 | 2,990 | 2,990 | -0.03% | 1,900 | 62億8498万 | +1.22% |
| 03/06 | 2,972 | 3,000 | 2,972 | 2,991 | +0.67% | 1,000 | 62億8708万 | +1.36% |
| 03/05 | 3,000 | 3,000 | 2,971 | 2,971 | -0.8% | 500 | 62億4504万 | +0.75% |
| 03/04 | 2,981 | 2,999 | 2,960 | 2,995 | +0.47% | 1,300 | 62億9549万 | +1.63% |
| 03/03 | 3,000 | 3,000 | 2,979 | 2,981 | -0.63% | 1,500 | 62億6606万 | +1.29% |
| 03/02 | 2,982 | 3,000 | 2,980 | 3,000 | +0.57% | 1,900 | 63億600万 | +2.04% |
| 02/27 | 2,965 | 3,000 | 2,965 | 2,983 | -0.57% | 2,100 | 62億7026万 | +1.6% |
| 02/26 | 2,987 | 3,000 | 2,965 | 3,000 | +1.18% | 2,300 | 63億600万 | +2.32% |
| 02/25 | 2,986 | 2,997 | 2,965 | 2,965 | -0.67% | 1,800 | 62億3243万 | +1.33% |
| 02/24 | 2,998 | 3,000 | 2,976 | 2,985 | +0.47% | 1,600 | 62億7447万 | +2.12% |
| 02/20 | 2,994 | 2,994 | 2,970 | 2,971 | +0.03% | 500 | 62億4504万 | +1.78% |
| 02/19 | 2,995 | 2,998 | 2,970 | 2,970 | 0% | 500 | 62億4294万 | +1.89% |
| 02/18 | 3,000 | 3,000 | 2,952 | 2,970 | -0.54% | 1,300 | 62億4294万 | +2.06% |
| 02/17 | 2,975 | 3,000 | 2,975 | 2,986 | +1.25% | 2,500 | 62億7657万 | +2.75% |
| 02/16 | 2,971 | 2,980 | 2,948 | 2,949 | +0.03% | 1,200 | 61億9879万 | +1.69% |
| 02/13 | 2,954 | 2,954 | 2,948 | 2,948 | +0.17% | 900 | 61億9669万 | +1.8% |
| 02/12 | 2,953 | 2,954 | 2,943 | 2,943 | -0.94% | 900 | 61億8618万 | +1.8% |
| 02/10 | （IR情報）14:30 取締役の辞任に関するお知らせ |
| 02/10 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）14:30 人事異動に関するお知らせ |
| 02/10 | 2,940 | 2,995 | 2,921 | 2,971 | +2.24% | 3,500 | 62億4504万 | +2.91% |
| 02/09 | 2,900 | 2,929 | 2,900 | 2,906 | +0.21% | 1,200 | 61億841万 | +0.9% |
| 02/06 | 2,879 | 2,900 | 2,879 | 2,900 | +0.07% | 1,200 | 60億9580万 | +0.83% |
| 02/05 | 2,900 | 2,900 | 2,870 | 2,898 | -0.07% | 900 | 60億9159万 | +0.94% |
| 02/04 | 2,879 | 2,902 | 2,869 | 2,900 | +0.73% | 2,100 | 60億9580万 | +1.15% |
| 02/03 | 2,918 | 2,918 | 2,879 | 2,879 | -0.79% | 1,700 | 60億5165万 | +0.63% |
| 02/02 | 2,928 | 2,928 | 2,900 | 2,902 | +0.07% | 600 | 61億 | +1.58% |
| 01/30 | 2,926 | 2,928 | 2,900 | 2,900 | -0.51% | 1,400 | 60億9580万 | +1.65% |
| 01/29 | 2,928 | 2,928 | 2,910 | 2,915 | -0.41% | 700 | 61億2733万 | +2.46% |
| 01/28 | 2,913 | 2,927 | 2,910 | 2,927 | +0.14% | 1,100 | 61億5255万 | +3.1% |
| 01/27 | 2,924 | 2,924 | 2,901 | 2,923 | +0.58% | 600 | 61億4414万 | +3.21% |
| 01/26 | 2,910 | 2,910 | 2,906 | 2,906 | 0% | 600 | 61億841万 | +2.9% |
| 01/23 | 2,892 | 2,908 | 2,892 | 2,906 | +0.48% | 1,300 | 61億841万 | +3.2% |
| 01/22 | 2,895 | 2,895 | 2,878 | 2,892 | +0.56% | 800 | 60億7898万 | +2.95% |
| 01/21 | 2,873 | 2,897 | 2,873 | 2,876 | +0.14% | 1,000 | 60億4535万 | +2.64% |
| 01/20 | 2,870 | 2,898 | 2,868 | 2,872 | -0.31% | 1,300 | 60億3694万 | +2.75% |
| 01/19 | 2,879 | 2,881 | 2,865 | 2,881 | 0% | 1,800 | 60億5586万 | +3.3% |
| 01/16 | （5%ルール）渡邊弘樹（7.26%） |
| 01/16 | （5%ルール）小堺裕一郎（0%） |
| 01/16 | 2,868 | 2,882 | 2,841 | 2,881 | +0.63% | 1,300 | 60億5586万 | +3.6% |
| 01/15 | 2,861 | 2,866 | 2,835 | 2,863 | +0.07% | 2,700 | 60億1802万 | +3.25% |
| 01/14 | 2,860 | 2,866 | 2,850 | 2,861 | +0.03% | 500 | 60億1382万 | +3.4% |
| 01/13 | 2,881 | 2,881 | 2,820 | 2,860 | +0.88% | 2,200 | 60億1172万 | +3.62% |
| 01/09 | 2,821 | 2,861 | 2,821 | 2,835 | -0.56% | 1,100 | 59億5917万 | +2.94% |
| 01/08 | 2,848 | 2,851 | 2,825 | 2,851 | +0.88% | 1,400 | 59億9280万 | +3.75% |
| 01/07 | 2,849 | 2,849 | 2,807 | 2,826 | -0.6% | 1,000 | 59億4025万 | +3.1% |
| 01/06 | 2,803 | 2,843 | 2,803 | 2,843 | +1.43% | 1,100 | 59億7598万 | +3.87% |
| 01/05 | 2,780 | 2,843 | 2,780 | 2,803 | +0.54% | 2,500 | 58億9190万 | +2.67% |
| 2025 |
| 12/30 | 2,820 | 2,820 | 2,788 | 2,788 | -0.14% | 1,000 | 58億6037万 | +2.31% |
| 12/29 | 2,789 | 2,800 | 2,789 | 2,792 | +0.14% | 700 | 58億6878万 | +2.65% |
| 12/26 | 2,752 | 2,788 | 2,752 | 2,788 | +1.31% | 800 | 58億6037万 | +2.73% |
| 12/25 | 2,766 | 2,786 | 2,751 | 2,752 | -1.43% | 1,500 | 57億8470万 | +1.62% |
| 12/24 | 2,798 | 2,798 | 2,748 | 2,792 | +0.43% | 600 | 58億6878万 | +3.29% |
| 12/23 | 2,748 | 2,780 | 2,724 | 2,780 | +2.13% | 1,500 | 58億4356万 | +3.04% |
| 12/22 | 2,734 | 2,740 | 2,722 | 2,722 | -1.02% | 2,300 | 57億2164万 | +1.15% |
| 12/19 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 100 | 57億8050万 | +2.34% |
| 12/18 | 2,750 | 2,750 | 2,750 | 2,750 | +1.07% | 100 | 57億8050万 | +2.54% |
| 12/17 | 2,725 | 2,745 | 2,721 | 2,721 | -0.15% | 500 | 57億1954万 | +1.68% |
| 12/16 | 2,720 | 2,750 | 2,720 | 2,725 | +0.29% | 1,500 | 57億2795万 | +2.02% |
| 12/15 | 2,717 | 2,717 | 2,711 | 2,717 | +0.26% | 1,300 | 57億1113万 | +1.87% |
| 12/12 | 2,714 | 2,716 | 2,708 | 2,710 | -0.15% | 1,500 | 56億9642万 | +1.73% |
| 12/11 | 2,712 | 2,714 | 2,712 | 2,714 | +0.11% | 700 | 57億482万 | +2.03% |
| 12/10 | 2,694 | 2,715 | 2,686 | 2,711 | +0.93% | 1,000 | 56億9852万 | +2.11% |
| 12/09 | 2,698 | 2,698 | 2,686 | 2,686 | -0.3% | 600 | 56億4597万 | +1.32% |
| 12/08 | 2,692 | 2,717 | 2,691 | 2,694 | -0.07% | 1,800 | 56億6278万 | +1.7% |
| 12/05 | 2,698 | 2,698 | 2,685 | 2,696 | +0.52% | 800 | 56億6699万 | +1.93% |
| 12/04 | 2,715 | 2,716 | 2,682 | 2,682 | -1.03% | 1,700 | 56億3756万 | +1.51% |
| 12/03 | 2,712 | 2,712 | 2,710 | 2,710 | +0.78% | 800 | 56億9642万 | +2.69% |
| 12/02 | 2,714 | 2,714 | 2,689 | 2,689 | -0.04% | 800 | 56億5227万 | +2.05% |
| 12/01 | 2,715 | 2,717 | 2,690 | 2,690 | -0.88% | 2,300 | 56億5438万 | +2.2% |
| 11/28 | 2,683 | 2,714 | 2,680 | 2,714 | +1.27% | 1,600 | 57億482万 | +3.27% |
| 11/27 | 2,679 | 2,680 | 2,675 | 2,680 | +0.07% | 700 | 56億3336万 | +2.13% |
| 11/26 | 2,650 | 2,678 | 2,648 | 2,678 | +1.06% | 1,200 | 56億2915万 | +2.17% |
| 11/25 | 2,645 | 2,650 | 2,645 | 2,650 | +0.19% | 500 | 55億7030万 | +1.22% |
| 11/21 | 2,623 | 2,649 | 2,623 | 2,645 | +0.57% | 900 | 55億5979万 | +1.07% |
| 11/20 | 2,648 | 2,648 | 2,630 | 2,630 | -0.68% | 1,000 | 55億2826万 | +0.57% |
| 11/19 | 2,646 | 2,648 | 2,635 | 2,648 | +0.08% | 900 | 55億6609万 | +1.26% |
| 11/18 | 2,659 | 2,659 | 2,632 | 2,646 | +0.99% | 1,300 | 55億6189万 | +1.19% |
| 11/17 | 2,618 | 2,622 | 2,618 | 2,620 | +0.08% | 1,200 | 55億724万 | +0.27% |
| 11/14 | 2,611 | 2,618 | 2,611 | 2,618 | +0.08% | 200 | 55億303万 | +0.15% |
| 11/13 | 2,616 | 2,617 | 2,616 | 2,616 | +0.23% | 500 | 54億9883万 | +0.04% |
| 11/12 | 2,610 | 2,619 | 2,603 | 2,610 | +0.19% | 1,200 | 54億8622万 | -0.23% |
| 11/11 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 2,641 | 2,650 | 2,605 | 2,605 | -0.76% | 9,700 | 54億7571万 | -0.46% |
| 11/10 | 2,636 | 2,636 | 2,613 | 2,625 | +0.15% | 1,700 | 55億1775万 | +0.27% |
| 11/07 | （IR情報）14:30 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 11/07 | （IR情報）14:30 業績予想の修正に関するお知らせ |
| 11/07 | 2,618 | 2,621 | 2,610 | 2,621 | +0.42% | 2,000 | 55億934万 | +0.08% |
| 11/06 | 2,610 | 2,610 | 2,610 | 2,610 | +0.12% | 200 | 54億8622万 | -0.34% |
| 11/05 | 2,607 | 2,615 | 2,607 | 2,607 | -0.31% | 900 | 54億7991万 | -0.5% |
| 11/04 | 2,613 | 2,615 | 2,613 | 2,615 | -0.19% | 500 | 54億9673万 | -0.27% |
| 10/31 | 2,612 | 2,620 | 2,612 | 2,620 | +0.31% | 600 | 55億724万 | -0.11% |
| 10/30 | 2,607 | 2,612 | 2,607 | 2,612 | +0.15% | 400 | 54億9042万 | -0.42% |
| 10/29 | 2,608 | 2,608 | 2,608 | 2,608 | -0.34% | 200 | 54億8201万 | -0.61% |
| 10/28 | 2,603 | 2,617 | 2,603 | 2,617 | +0.54% | 500 | 55億93万 | -0.3% |
| 10/27 | 2,617 | 2,617 | 2,603 | 2,603 | +0.04% | 600 | 54億7150万 | -0.88% |
| 10/22 | 2,612 | 2,615 | 2,602 | 2,602 | 0% | 500 | 54億6940万 | -0.95% |
| 10/21 | 2,602 | 2,602 | 2,602 | 2,602 | -0.08% | 300 | 54億6940万 | -0.99% |
| 10/20 | 2,607 | 2,607 | 2,603 | 2,604 | -0.46% | 900 | 54億7360万 | -0.91% |
| 10/17 | 2,606 | 2,616 | 2,606 | 2,616 | +0.35% | 500 | 54億9883万 | -0.46% |
| 10/16 | 2,610 | 2,620 | 2,607 | 2,607 | -0.11% | 1,000 | 54億7991万 | -0.8% |
| 10/15 | 2,612 | 2,612 | 2,610 | 2,610 | -0.04% | 1,500 | 54億8622万 | -0.65% |
| 10/14 | 2,621 | 2,623 | 2,611 | 2,611 | -0.72% | 1,600 | 54億8832万 | -0.61% |
| 10/10 | 2,629 | 2,630 | 2,629 | 2,630 | +0.08% | 200 | 55億2826万 | +0.15% |
| 10/09 | 2,620 | 2,628 | 2,620 | 2,628 | +0.31% | 800 | 55億2405万 | +0.11% |
| 10/08 | 2,633 | 2,633 | 2,620 | 2,620 | -0.57% | 900 | 55億724万 | -0.11% |
| 10/07 | 2,630 | 2,640 | 2,630 | 2,635 | -0.19% | 1,200 | 55億3877万 | +0.5% |
| 10/06 | 2,640 | 2,640 | 2,630 | 2,640 | +0.04% | 800 | 55億4928万 | +0.76% |
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。
