| 2026 |
| 03/06 | 182 | 184 | 180 | 184 | -1.08% | 22,400 | 25億5038万 | -3.66% |
| 03/05 | 187 | 189 | 184 | 186 | +1.64% | 14,100 | 25億7810万 | -2.62% |
| 03/04 | 185 | 189 | 179 | 183 | -3.17% | 45,900 | 25億3652万 | -4.19% |
| 03/03 | 191 | 196 | 185 | 189 | -3.57% | 51,100 | 26億1969万 | -1.56% |
| 03/02 | 197 | 197 | 193 | 196 | -0.51% | 20,200 | 27億1671万 | +2.08% |
| 02/27 | 195 | 199 | 195 | 197 | -1.01% | 35,800 | 27億3057万 | +2.6% |
| 02/26 | 200 | 200 | 194 | 199 | +0.51% | 32,200 | 27億5829万 | +3.65% |
| 02/25 | 198 | 198 | 193 | 198 | +0.51% | 35,700 | 27億4443万 | +3.13% |
| 02/24 | 211 | 212 | 194 | 197 | +3.14% | 139,100 | 27億3057万 | +3.14% |
| 02/20 | （IR情報）15:30 UAE等MENA地域におけるAI・サイバーセキュリティ分野での事業連携に向けた覚書締結に関するお知らせ |
| 02/20 | 211 | 212 | 190 | 191 | -5.91% | 112,900 | 26億4741万 | 0% |
| 02/19 | 194 | 230 | 190 | 203 | +12.15% | 530,600 | 28億1374万 | +6.28% |
| 02/18 | 176 | 188 | 176 | 181 | 0% | 66,700 | 25億880万 | -5.24% |
| 02/17 | 172 | 185 | 172 | 181 | -5.73% | 79,300 | 25億880万 | -5.73% |
| 02/16 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/16 | （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) |
| 02/16 | 190 | 193 | 190 | 192 | +1.59% | 11,000 | 26億6127万 | -0.52% |
| 02/13 | 192 | 193 | 189 | 189 | -1.56% | 11,400 | 26億1969万 | -2.07% |
| 02/12 | 191 | 196 | 190 | 192 | +1.05% | 15,500 | 26億6127万 | -0.52% |
| 02/10 | 189 | 193 | 187 | 190 | +0.53% | 33,400 | 26億3355万 | -2.06% |
| 02/09 | 189 | 190 | 186 | 189 | +2.72% | 18,200 | 26億1969万 | -2.58% |
| 02/06 | 187 | 188 | 183 | 184 | -2.65% | 38,600 | 25億5038万 | -4.66% |
| 02/05 | 193 | 193 | 187 | 189 | -1.56% | 37,400 | 26億1969万 | -2.07% |
| 02/04 | 191 | 192 | 188 | 192 | +0.52% | 17,100 | 26億6127万 | -0.52% |
| 02/03 | 191 | 193 | 188 | 191 | 0% | 7,500 | 26億4741万 | -0.52% |
| 02/02 | 194 | 194 | 191 | 191 | +1.06% | 7,100 | 26億4741万 | -0.52% |
| 01/30 | 193 | 193 | 189 | 189 | -1.56% | 16,700 | 26億1969万 | -1.56% |
| 01/29 | 197 | 197 | 190 | 192 | -1.54% | 43,500 | 26億6127万 | 0% |
| 01/28 | 195 | 197 | 195 | 195 | +0.52% | 11,600 | 27億285万 | +2.09% |
| 01/27 | 199 | 199 | 189 | 194 | -2.51% | 32,500 | 26億8899万 | +2.11% |
| 01/26 | 199 | 207 | 195 | 199 | +1.53% | 32,500 | 27億5829万 | +4.74% |
| 01/23 | 193 | 197 | 192 | 196 | +2.08% | 17,300 | 27億1671万 | +3.7% |
| 01/22 | 192 | 195 | 191 | 192 | +0.52% | 12,900 | 26億6127万 | +1.59% |
| 01/21 | 191 | 195 | 190 | 191 | -0.52% | 20,800 | 26億4741万 | +1.06% |
| 01/20 | 192 | 197 | 190 | 192 | +0.52% | 44,900 | 26億6127万 | +1.59% |
| 01/19 | 196 | 196 | 191 | 191 | 0% | 11,300 | 26億4741万 | +0.53% |
| 01/16 | 194 | 198 | 191 | 191 | -1.04% | 49,800 | 26億4741万 | +0.53% |
| 01/15 | 190 | 194 | 190 | 193 | -2.53% | 103,100 | 26億7513万 | +1.58% |
| 01/14 | 202 | 206 | 197 | 198 | -2.94% | 36,400 | 27億4443万 | +4.21% |
| 01/13 | 210 | 210 | 202 | 204 | -0.49% | 33,000 | 28億2760万 | +7.37% |
| 01/09 | 210 | 210 | 204 | 205 | +1.49% | 34,600 | 28億4146万 | +7.89% |
| 01/08 | 200 | 205 | 197 | 202 | +3.59% | 55,900 | 27億9988万 | +6.32% |
| 01/07 | 193 | 202 | 190 | 195 | +0.52% | 74,600 | 27億285万 | +2.63% |
| 01/06 | 194 | 205 | 193 | 194 | +1.04% | 86,200 | 26億8899万 | +2.11% |
| 01/05 | 185 | 194 | 185 | 192 | +4.92% | 45,400 | 26億6127万 | +0.52% |
| 2025 |
| 12/30 | 181 | 184 | 180 | 183 | 0% | 21,200 | 25億3652万 | -4.69% |
| 12/29 | 179 | 184 | 179 | 183 | +3.39% | 28,800 | 25億3652万 | -5.18% |
| 12/26 | 179 | 181 | 175 | 177 | -1.67% | 98,700 | 24億5336万 | -8.76% |
| 12/25 | 181 | 182 | 178 | 180 | -1.1% | 33,700 | 24億9494万 | -7.69% |
| 12/24 | 186 | 186 | 181 | 182 | -0.55% | 39,400 | 25億2266万 | -7.14% |
| 12/23 | 182 | 190 | 181 | 183 | -1.08% | 54,900 | 25億3652万 | -6.63% |
| 12/22 | 182 | 185 | 181 | 185 | +2.78% | 50,500 | 25億6424万 | -6.57% |
| 12/19 | 180 | 182 | 176 | 180 | +2.27% | 31,500 | 24億9494万 | -10% |
| 12/18 | 184 | 184 | 176 | 176 | -3.83% | 64,200 | 24億3950万 | -13.3% |
| 12/17 | 185 | 188 | 181 | 183 | -2.14% | 38,600 | 25億3652万 | -11.17% |
| 12/16 | 190 | 191 | 186 | 187 | -1.58% | 21,400 | 25億9196万 | -10.53% |
| 12/15 | 191 | 194 | 188 | 190 | -2.56% | 38,300 | 26億3355万 | -10.38% |
| 12/12 | 196 | 199 | 195 | 195 | +1.04% | 34,400 | 27億285万 | -8.88% |
| 12/11 | 196 | 199 | 189 | 193 | -3.02% | 38,200 | 26億7513万 | -10.65% |
| 12/10 | 195 | 199 | 194 | 199 | +2.58% | 23,200 | 27億5829万 | -8.72% |
| 12/09 | 196 | 198 | 193 | 194 | -1.52% | 36,100 | 26億8899万 | -12.22% |
| 12/08 | 197 | 200 | 196 | 197 | -1.01% | 18,700 | 27億3057万 | -11.66% |
| 12/05 | 198 | 201 | 193 | 199 | +0.51% | 17,400 | 27億5829万 | -11.56% |
| 12/04 | 197 | 200 | 195 | 198 | -1.98% | 19,900 | 27億4443万 | -12.78% |
| 12/03 | 195 | 202 | 195 | 202 | +4.12% | 23,800 | 27億9988万 | -11.4% |
| 12/02 | 204 | 204 | 191 | 194 | -4.43% | 79,100 | 26億8899万 | -15.65% |
| 12/01 | 214 | 214 | 201 | 203 | -3.79% | 22,500 | 28億1374万 | -12.5% |
| 11/28 | 212 | 213 | 203 | 211 | -1.86% | 65,000 | 29億2462万 | -9.83% |
| 11/27 | 210 | 216 | 209 | 215 | +1.42% | 40,600 | 29億8007万 | -8.51% |
| 11/26 | 208 | 216 | 206 | 212 | +2.91% | 14,400 | 29億3848万 | -10.17% |
| 11/25 | 205 | 206 | 200 | 206 | +2.49% | 23,300 | 28億5532万 | -13.45% |
| 11/21 | 204 | 204 | 199 | 201 | -2.43% | 12,700 | 27億8602万 | -15.55% |
| 11/20 | 216 | 216 | 202 | 206 | +3% | 53,900 | 28億5532万 | -13.45% |
| 11/19 | 202 | 207 | 200 | 200 | -1.48% | 76,600 | 27億7216万 | -15.97% |
| 11/18 | 217 | 221 | 200 | 203 | -7.73% | 141,900 | 28億1374万 | -14.35% |
| 11/17 | 216 | 232 | 214 | 220 | -10.57% | 160,800 | 30億4937万 | -7.17% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期末その他有価証券評価差額金の増加に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | 252 | 252 | 242 | 246 | -1.6% | 38,500 | 34億975万 | +4.24% |
| 11/13 | 253 | 255 | 250 | 250 | -1.57% | 27,600 | 34億6520万 | +7.3% |
| 11/12 | 255 | 264 | 254 | 254 | 0% | 41,300 | 35億2064万 | +9.48% |
| 11/11 | 255 | 258 | 252 | 254 | +0.79% | 53,600 | 35億2064万 | +9.48% |
| 11/10 | 256 | 287 | 249 | 252 | +1.61% | 175,100 | 34億9292万 | +9.57% |
| 11/07 | 249 | 255 | 246 | 248 | +0.4% | 49,300 | 34億3747万 | +8.3% |
| 11/06 | 251 | 260 | 245 | 247 | +0.82% | 54,400 | 34億2361万 | +8.33% |
| 11/05 | 257 | 258 | 245 | 245 | -5.77% | 61,000 | 33億9589万 | +7.93% |
| 11/04 | 252 | 278 | 244 | 260 | +4.42% | 169,700 | 36億380万 | +14.54% |
| 10/31 | 246 | 251 | 242 | 249 | -0.4% | 60,100 | 34億5133万 | +10.67% |
| 10/30 | 240 | 253 | 239 | 250 | +3.73% | 72,300 | 34億6520万 | +11.61% |
| 10/29 | 242 | 269 | 232 | 241 | +1.26% | 170,800 | 33億4045万 | +8.07% |
| 10/28 | 248 | 251 | 237 | 238 | -4.42% | 58,300 | 32億9887万 | +6.73% |
| 10/28 | （5%ルール）ハヤテマネジメント（11.25%） |
| 10/27 | 263 | 272 | 248 | 249 | -0.4% | 153,100 | 34億5133万 | +12.16% |
| 10/24 | 233 | 258 | 233 | 250 | +7.3% | 216,400 | 34億6520万 | +13.12% |
| 10/23 | 240 | 240 | 231 | 233 | -3.32% | 107,600 | 32億2956万 | +5.91% |
| 10/22 | 253 | 257 | 232 | 241 | -3.21% | 200,300 | 33億4045万 | +9.55% |
| 10/21 | 274 | 276 | 241 | 249 | -0.4% | 426,400 | 34億5133万 | +14.22% |
| 10/20 | 218 | 288 | 218 | 250 | +19.05% | 991,900 | 34億6520万 | +15.21% |
| 10/17 | 209 | 236 | 203 | 210 | +2.44% | 345,600 | 29億1076万 | -3.23% |
| 10/16 | 202 | 206 | 198 | 205 | +5.13% | 66,800 | 28億4146万 | -6.39% |
| 10/15 | 199 | 204 | 193 | 195 | -0.51% | 101,800 | 27億285万 | -11.76% |
| 10/14 | 189 | 199 | 185 | 196 | +2.62% | 151,900 | 27億1671万 | -12.5% |
| 10/10 | 190 | 198 | 183 | 191 | +3.24% | 254,000 | 26億4741万 | -15.49% |
| 10/09 | 181 | 211 | 169 | 185 | +5.11% | 769,300 | 25億6424万 | -19.21% |
| 10/08 | 231 | 235 | 165 | 176 | -22.47% | 760,800 | 24億3950万 | -24.14% |
| 10/07 | 249 | 251 | 225 | 227 | -8.84% | 115,500 | 31億4640万 | -3.4% |
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。
