| 2026 |
| 03/06 | 1,890 | 1,897 | 1,872 | 1,897 | +0.26% | 4,500 | 63億9099万 | +0.16% |
| 03/05 | 1,893 | 1,897 | 1,879 | 1,892 | +1.28% | 2,300 | 63億7414万 | -0.05% |
| 03/04 | 1,888 | 1,890 | 1,846 | 1,868 | -1.06% | 7,900 | 62億9329万 | -1.37% |
| 03/03 | 1,903 | 1,903 | 1,880 | 1,888 | -1.1% | 7,600 | 63億6067万 | -0.42% |
| 03/02 | 1,912 | 1,913 | 1,908 | 1,909 | -0.21% | 2,900 | 64億3142万 | +0.63% |
| 02/27 | 1,891 | 1,913 | 1,891 | 1,913 | +1.16% | 3,800 | 64億4489万 | +0.84% |
| 02/26 | 1,892 | 1,912 | 1,883 | 1,891 | -0.16% | 2,800 | 63億7077万 | -0.32% |
| 02/25 | 1,895 | 1,900 | 1,881 | 1,894 | -0.05% | 3,700 | 63億8088万 | -0.26% |
| 02/24 | 1,879 | 1,895 | 1,879 | 1,895 | +0.85% | 2,600 | 63億8425万 | -0.32% |
| 02/20 | 1,891 | 1,891 | 1,879 | 1,879 | -0.05% | 2,400 | 63億3035万 | -1.21% |
| 02/19 | 1,888 | 1,888 | 1,880 | 1,880 | -0.58% | 3,100 | 63億3372万 | -1.31% |
| 02/18 | 1,884 | 1,891 | 1,880 | 1,891 | +0.37% | 7,200 | 63億7077万 | -0.89% |
| 02/17 | 1,882 | 1,893 | 1,875 | 1,884 | +0.16% | 7,700 | 63億4719万 | -1.36% |
| 02/16 | 1,888 | 1,890 | 1,880 | 1,881 | 0% | 3,400 | 63億3708万 | -1.67% |
| 02/13 | 1,891 | 1,897 | 1,881 | 1,881 | -0.79% | 3,700 | 63億3708万 | -1.83% |
| 02/12 | 1,907 | 1,912 | 1,890 | 1,896 | -1.15% | 5,800 | 63億8762万 | -1.2% |
| 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 | 1,931 | 1,943 | 1,912 | 1,918 | -0.26% | 10,600 | 64億6174万 | -0.16% |
| 02/09 | 1,915 | 1,934 | 1,911 | 1,923 | +1.32% | 7,200 | 64億7858万 | +0.05% |
| 02/06 | 1,886 | 1,898 | 1,886 | 1,898 | +0.42% | 1,800 | 63億9436万 | -1.2% |
| 02/05 | 1,895 | 1,909 | 1,883 | 1,890 | -0.37% | 3,700 | 63億6741万 | -1.56% |
| 02/04 | 1,898 | 1,898 | 1,882 | 1,897 | -0.05% | 3,100 | 63億9099万 | -1.15% |
| 02/03 | 1,883 | 1,900 | 1,880 | 1,898 | +0.8% | 4,500 | 63億9436万 | -1.09% |
| 02/02 | 1,873 | 1,896 | 1,873 | 1,883 | -0.89% | 2,500 | 63億4382万 | -1.82% |
| 01/30 | 1,905 | 1,910 | 1,898 | 1,900 | +0.16% | 700 | 64億110万 | -0.94% |
| 01/29 | 1,890 | 1,897 | 1,879 | 1,897 | +0.37% | 1,700 | 63億9099万 | -1.09% |
| 01/28 | 1,910 | 1,910 | 1,890 | 1,890 | -0.89% | 6,700 | 63億6741万 | -1.41% |
| 01/27 | 1,911 | 1,911 | 1,907 | 1,907 | -0.16% | 1,100 | 64億2468万 | -0.47% |
| 01/26 | 1,920 | 1,920 | 1,909 | 1,910 | -0.26% | 3,700 | 64億3479万 | -0.31% |
| 01/23 | 1,919 | 1,925 | 1,915 | 1,915 | -0.21% | 2,100 | 64億5163万 | 0% |
| 01/22 | 1,915 | 1,928 | 1,911 | 1,919 | +0.37% | 2,300 | 64億6511万 | +0.26% |
| 01/21 | 1,915 | 1,925 | 1,912 | 1,912 | -1.19% | 1,300 | 64億4152万 | 0% |
| 01/20 | 1,930 | 1,935 | 1,920 | 1,935 | +0.05% | 4,300 | 65億1901万 | +1.26% |
| 01/19 | 1,941 | 1,942 | 1,927 | 1,934 | -0.36% | 3,100 | 65億1564万 | +1.31% |
| 01/16 | 1,936 | 1,941 | 1,935 | 1,941 | -0.36% | 300 | 65億3922万 | +1.78% |
| 01/15 | 1,949 | 1,949 | 1,934 | 1,948 | -0.31% | 3,900 | 65億6281万 | +2.26% |
| 01/14 | 1,962 | 1,964 | 1,939 | 1,954 | +0.72% | 2,000 | 65億8302万 | +2.79% |
| 01/13 | 1,965 | 1,965 | 1,940 | 1,940 | -0.67% | 2,500 | 65億3586万 | +2.21% |
| 01/09 | 1,945 | 1,968 | 1,945 | 1,953 | -0.51% | 1,000 | 65億7965万 | +3.01% |
| 01/08 | 1,950 | 1,983 | 1,943 | 1,963 | +0.67% | 1,700 | 66億1334万 | +3.7% |
| 01/07 | 1,949 | 1,953 | 1,949 | 1,950 | 0% | 1,000 | 65億6955万 | +3.12% |
| 01/06 | 1,946 | 2,000 | 1,940 | 1,950 | +0.31% | 4,800 | 65億6955万 | +3.23% |
| 01/05 | 1,919 | 1,944 | 1,911 | 1,944 | +2.75% | 9,000 | 65億4933万 | +2.97% |
| 2025 |
| 12/30 | 1,876 | 1,892 | 1,876 | 1,892 | +0.64% | 1,400 | 63億7414万 | +0.37% |
| 12/29 | 1,875 | 1,891 | 1,875 | 1,880 | +0.27% | 1,600 | 63億3372万 | -0.21% |
| 12/26 | 1,875 | 1,897 | 1,871 | 1,875 | -0.37% | 4,900 | 63億1687万 | -0.48% |
| 12/25 | 1,868 | 1,882 | 1,862 | 1,882 | +0.75% | 3,300 | 63億4045万 | -0.05% |
| 12/24 | 1,893 | 1,900 | 1,828 | 1,868 | -1.32% | 10,300 | 62億9329万 | -0.8% |
| 12/23 | 1,875 | 1,903 | 1,872 | 1,893 | +0.26% | 7,200 | 63億7751万 | +0.53% |
| 12/22 | 1,875 | 1,906 | 1,874 | 1,888 | +0.91% | 5,000 | 63億6067万 | +0.32% |
| 12/19 | 1,909 | 1,911 | 1,870 | 1,871 | -0.58% | 13,200 | 63億339万 | -0.58% |
| 12/18 | 1,919 | 1,919 | 1,882 | 1,882 | -1.41% | 6,400 | 63億4045万 | -0.05% |
| 12/17 | 1,897 | 1,909 | 1,888 | 1,909 | +1.54% | 5,600 | 64億3142万 | +1.33% |
| 12/16 | 1,873 | 1,890 | 1,873 | 1,880 | -0.53% | 2,700 | 63億3372万 | -0.32% |
| 12/15 | 1,894 | 1,894 | 1,877 | 1,890 | +0.75% | 2,000 | 63億6741万 | +0.11% |
| 12/12 | 1,881 | 1,882 | 1,876 | 1,876 | +0.21% | 800 | 63億2024万 | -0.69% |
| 12/11 | 1,889 | 1,889 | 1,870 | 1,872 | -0.9% | 300 | 63億676万 | -1.11% |
| 12/10 | 1,870 | 1,890 | 1,870 | 1,889 | 0% | 1,200 | 63億6404万 | -0.37% |
| 12/09 | （IR情報）12:00 2026年3月期第2四半期（中間期）決算説明会 ログミーFinance 書き起こし記事公開のお知らせ |
| 12/09 | 1,891 | 1,891 | 1,886 | 1,889 | +0.37% | 1,400 | 63億6404万 | -0.53% |
| 12/08 | 1,869 | 1,898 | 1,869 | 1,882 | +1.24% | 1,200 | 63億4045万 | -1.05% |
| 12/05 | 1,869 | 1,871 | 1,859 | 1,859 | -1.12% | 2,000 | 62億6297万 | -2.47% |
| 12/04 | 1,880 | 1,907 | 1,867 | 1,880 | 0% | 800 | 63億3372万 | -1.57% |
| 12/03 | 1,885 | 1,890 | 1,861 | 1,880 | -0.27% | 2,200 | 63億3372万 | -1.73% |
| 12/02 | 1,895 | 1,901 | 1,871 | 1,885 | -0.84% | 2,700 | 63億5056万 | -1.67% |
| 12/01 | 1,919 | 1,919 | 1,901 | 1,901 | -0.94% | 1,200 | 64億446万 | -1.04% |
| 11/28 | 1,919 | 1,923 | 1,900 | 1,919 | +0.05% | 900 | 64億6511万 | -0.31% |
| 11/27 | 1,890 | 1,918 | 1,890 | 1,918 | +2.4% | 1,600 | 64億6174万 | -0.52% |
| 11/26 | 1,858 | 1,887 | 1,858 | 1,873 | +0.7% | 1,400 | 63億1013万 | -3.05% |
| 11/25 | 1,889 | 1,899 | 1,860 | 1,860 | -0.64% | 2,300 | 62億6634万 | -3.98% |
| 11/21 | 1,861 | 1,883 | 1,856 | 1,872 | +0.59% | 700 | 63億676万 | -3.7% |
| 11/20 | 1,873 | 1,884 | 1,861 | 1,861 | -0.64% | 1,800 | 62億6970万 | -4.52% |
| 11/19 | 1,873 | 1,873 | 1,870 | 1,873 | 0% | 300 | 63億1013万 | -4.19% |
| 11/18 | 1,871 | 1,879 | 1,870 | 1,873 | +0.11% | 1,800 | 63億1013万 | -4.44% |
| 11/17 | 1,866 | 1,885 | 1,851 | 1,871 | -0.48% | 4,600 | 63億339万 | -4.83% |
| 11/14 | 1,895 | 1,905 | 1,861 | 1,880 | -0.95% | 3,100 | 63億3372万 | -4.67% |
| 11/13 | 1,910 | 1,912 | 1,883 | 1,898 | -0.78% | 3,500 | 63億9436万 | -4.09% |
| 11/12 | 1,950 | 1,950 | 1,904 | 1,913 | -2% | 4,700 | 64億4489万 | -3.68% |
| 11/11 | （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) |
| 11/11 | 1,932 | 1,975 | 1,932 | 1,952 | +1.04% | 2,400 | 65億7628万 | -1.91% |
| 11/10 | 1,931 | 1,955 | 1,931 | 1,932 | +0.57% | 2,100 | 65億890万 | -3.01% |
| 11/07 | 1,967 | 1,967 | 1,921 | 1,921 | -1.99% | 2,300 | 64億7184万 | -3.76% |
| 11/06 | 1,961 | 1,978 | 1,949 | 1,960 | -0.05% | 2,200 | 66億324万 | -2% |
| 11/05 | 1,960 | 1,961 | 1,960 | 1,961 | +0.15% | 500 | 66億660万 | -2.1% |
| 11/04 | 1,980 | 1,984 | 1,958 | 1,958 | -1.11% | 2,700 | 65億9650万 | -2.44% |
| 10/31 | 1,962 | 1,980 | 1,962 | 1,980 | +0.92% | 400 | 66億7062万 | -1.44% |
| 10/30 | 1,961 | 1,962 | 1,961 | 1,962 | 0% | 300 | 66億997万 | -2.53% |
| 10/29 | 1,962 | 1,962 | 1,960 | 1,962 | +0.05% | 1,200 | 66億997万 | -2.63% |
| 10/28 | 1,971 | 1,971 | 1,959 | 1,961 | -0.51% | 4,800 | 66億660万 | -2.78% |
| 10/27 | 1,994 | 1,994 | 1,971 | 1,971 | -0.81% | 3,200 | 66億4029万 | -2.43% |
| 10/24 | 1,999 | 1,999 | 1,963 | 1,987 | -0.6% | 3,900 | 66億9420万 | -1.78% |
| 10/23 | 2,011 | 2,011 | 1,994 | 1,999 | -0.4% | 300 | 67億3463万 | -1.28% |
| 10/22 | 1,992 | 2,007 | 1,992 | 2,007 | +0.1% | 1,500 | 67億6158万 | -0.99% |
| 10/21 | 2,011 | 2,011 | 2,001 | 2,005 | -0.25% | 400 | 67億5484万 | -1.23% |
| 10/20 | 2,022 | 2,022 | 2,004 | 2,010 | -0.54% | 2,100 | 67億7169万 | -1.08% |
| 10/17 | 1,987 | 2,021 | 1,987 | 2,021 | +1% | 1,900 | 68億874万 | -0.54% |
| 10/16 | 2,025 | 2,025 | 2,000 | 2,001 | -1.09% | 300 | 67億4136万 | -1.62% |
| 10/15 | 2,002 | 2,023 | 1,980 | 2,023 | +2.02% | 6,000 | 68億1548万 | -0.69% |
| 10/14 | （IR情報）12:00 個人投資家向けIRセミナー（主催：インベストメントブリッジ）アーカイブ動画公開のお知らせ |
| 10/14 | 1,976 | 2,010 | 1,975 | 1,983 | -2.12% | 9,400 | 66億8072万 | -2.75% |
| 10/10 | 2,020 | 2,056 | 2,020 | 2,026 | -0.1% | 4,700 | 68億2559万 | -0.83% |
| 10/09 | 2,040 | 2,058 | 2,021 | 2,028 | -1.46% | 2,400 | 68億3233万 | -0.78% |
| 10/08 | 2,062 | 2,062 | 2,037 | 2,058 | -0.19% | 700 | 69億3340万 | +0.64% |
| 10/07 | 2,012 | 2,070 | 2,012 | 2,062 | +2.49% | 6,100 | 69億4687万 | +0.93% |
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。
