| 2026 |
| 03/11 | 1,000 | 1,000 | 991 | 998 | 0% | 4,100 | 44億1595万 | -0.8% |
| 03/10 | 991 | 998 | 991 | 998 | +0.81% | 3,500 | 44億1595万 | -0.89% |
| 03/09 | 995 | 996 | 988 | 990 | -1% | 5,400 | 43億8055万 | -1.69% |
| 03/06 | 990 | 1,001 | 990 | 1,000 | +0.3% | 3,000 | 44億2480万 | -0.7% |
| 03/05 | 990 | 1,005 | 990 | 997 | +0.2% | 10,000 | 44億1152万 | -0.99% |
| 03/04 | 998 | 1,001 | 980 | 995 | -1% | 16,300 | 44億267万 | -1.09% |
| 03/03 | 1,015 | 1,015 | 1,003 | 1,005 | -0.99% | 5,500 | 44億4692万 | -0.2% |
| 03/02 | 1,020 | 1,020 | 1,013 | 1,015 | -0.49% | 4,600 | 44億9117万 | +0.89% |
| 02/27 | 1,015 | 1,020 | 1,011 | 1,020 | +0.59% | 6,700 | 45億1329万 | +1.39% |
| 02/26 | 1,011 | 1,015 | 1,011 | 1,014 | +0.4% | 4,700 | 44億8674万 | +0.9% |
| 02/25 | （IR情報）15:30 役員及び執行役員の異動に関するお知らせ |
| 02/25 | 1,010 | 1,010 | 1,004 | 1,010 | +0.4% | 3,900 | 44億6904万 | +0.5% |
| 02/24 | 1,005 | 1,008 | 1,002 | 1,006 | -0.1% | 5,000 | 44億5134万 | +0.2% |
| 02/20 | 1,008 | 1,008 | 1,003 | 1,007 | -0.1% | 2,900 | 44億5577万 | +0.3% |
| 02/19 | 1,011 | 1,011 | 1,008 | 1,008 | 0% | 2,500 | 44億6019万 | +0.5% |
| 02/18 | 1,010 | 1,011 | 1,006 | 1,008 | 0% | 5,300 | 44億6019万 | +0.6% |
| 02/17 | 1,007 | 1,009 | 1,006 | 1,008 | -0.1% | 2,400 | 44億6019万 | +0.8% |
| 02/16 | 1,010 | 1,010 | 1,006 | 1,009 | 0% | 3,100 | 44億6462万 | +1% |
| 02/13 | 1,010 | 1,010 | 1,005 | 1,009 | +0.2% | 4,000 | 44億6462万 | +1.1% |
| 02/12 | 1,008 | 1,010 | 1,005 | 1,007 | -0.1% | 4,600 | 44億5577万 | +1.1% |
| 02/10 | 1,009 | 1,009 | 1,006 | 1,008 | +0.4% | 3,800 | 44億6019万 | +1.31% |
| 02/09 | 1,008 | 1,008 | 992 | 1,004 | -0.4% | 7,400 | 44億4249万 | +1.11% |
| 02/06 | 1,015 | 1,015 | 990 | 1,008 | -0.69% | 10,200 | 44億6019万 | +1.61% |
| 02/05 | 1,010 | 1,016 | 1,010 | 1,015 | +0.5% | 11,500 | 44億9117万 | +2.53% |
| 02/04 | 1,010 | 1,010 | 1,005 | 1,010 | +0.1% | 3,900 | 44億6904万 | +2.33% |
| 02/03 | 1,006 | 1,010 | 1,002 | 1,009 | +0.4% | 7,700 | 44億6462万 | +2.44% |
| 02/02 | 1,000 | 1,006 | 1,000 | 1,005 | +0.9% | 7,800 | 44億4692万 | +2.24% |
| 01/30 | 994 | 1,001 | 993 | 996 | +0.2% | 8,800 | 44億710万 | +1.63% |
| 01/29 | 998 | 998 | 988 | 994 | -0.3% | 6,400 | 43億9825万 | +1.53% |
| 01/28 | 996 | 999 | 994 | 997 | +0.2% | 4,800 | 44億1152万 | +2.05% |
| 01/27 | 997 | 998 | 995 | 995 | -0.2% | 4,200 | 44億267万 | +2.05% |
| 01/26 | 1,004 | 1,004 | 997 | 997 | -0.6% | 6,100 | 44億1152万 | +2.47% |
| 01/23 | 1,003 | 1,003 | 999 | 1,003 | 0% | 3,800 | 44億3807万 | +3.3% |
| 01/22 | 1,005 | 1,005 | 1,001 | 1,003 | +0.3% | 4,700 | 44億3807万 | +3.62% |
| 01/21 | 999 | 1,000 | 998 | 1,000 | -0.3% | 5,000 | 44億2480万 | +3.52% |
| 01/20 | 1,000 | 1,004 | 999 | 1,003 | +0.5% | 9,700 | 44億3807万 | +4.05% |
| 01/19 | 997 | 1,004 | 995 | 998 | +0.3% | 13,300 | 44億1595万 | +3.85% |
| 01/16 | 985 | 995 | 983 | 995 | +1.22% | 15,400 | 44億267万 | +3.75% |
| 01/15 | 965 | 983 | 963 | 983 | +0.72% | 21,500 | 43億4957万 | +2.61% |
| 01/14 | （IR情報）15:30 役員の異動に関するお知らせ |
| 01/14 | （IR情報）15:30 特別損失の計上及び個別業績の前期実績値との差異に関するお知らせ |
| 01/14 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕〈連結〉 |
| 01/14 | 980 | 983 | 976 | 976 | -0.41% | 6,900 | 43億1860万 | +2.09% |
| 01/13 | 983 | 985 | 980 | 980 | +0.1% | 11,700 | 43億3630万 | +2.62% |
| 01/09 | 974 | 981 | 972 | 979 | +1.03% | 11,600 | 43億3187万 | +2.62% |
| 01/08 | 970 | 973 | 968 | 969 | -0.1% | 9,400 | 42億8763万 | +1.79% |
| 01/07 | 974 | 974 | 969 | 970 | 0% | 6,700 | 42億9205万 | +2% |
| 01/06 | 974 | 974 | 968 | 970 | +0.1% | 6,600 | 42億9205万 | +2.11% |
| 01/05 | 977 | 978 | 968 | 969 | +0.1% | 15,500 | 42億8763万 | +2.22% |
| 2025 |
| 12/30 | 960 | 970 | 960 | 968 | +0.41% | 6,000 | 42億8320万 | +2.22% |
| 12/29 | 956 | 966 | 956 | 964 | +1.15% | 11,300 | 42億6550万 | +1.9% |
| 12/26 | 952 | 953 | 949 | 953 | +0.53% | 16,100 | 42億1683万 | +0.95% |
| 12/25 | 950 | 952 | 948 | 948 | -0.21% | 5,800 | 41億9471万 | +0.42% |
| 12/24 | 950 | 951 | 947 | 950 | 0% | 8,900 | 42億356万 | +0.74% |
| 12/23 | 949 | 950 | 947 | 950 | 0% | 3,700 | 42億356万 | +0.85% |
| 12/22 | 950 | 950 | 943 | 950 | 0% | 8,900 | 42億356万 | +0.96% |
| 12/19 | 947 | 950 | 946 | 950 | +0.42% | 4,300 | 42億356万 | +0.96% |
| 12/18 | 945 | 948 | 945 | 946 | 0% | 3,700 | 41億8586万 | +0.64% |
| 12/17 | 945 | 947 | 944 | 946 | +0.11% | 2,600 | 41億8586万 | +0.75% |
| 12/16 | 946 | 948 | 945 | 945 | -0.11% | 2,600 | 41億8143万 | +0.64% |
| 12/15 | 948 | 950 | 940 | 946 | +0.11% | 7,500 | 41億8586万 | +0.85% |
| 12/12 | 943 | 946 | 943 | 945 | +0.21% | 2,100 | 41億8143万 | +0.85% |
| 12/11 | 942 | 948 | 942 | 943 | +0.32% | 6,400 | 41億7258万 | +0.64% |
| 12/10 | 949 | 950 | 938 | 940 | -0.74% | 4,100 | 41億5931万 | +0.43% |
| 12/09 | 953 | 953 | 944 | 947 | -0.63% | 6,200 | 41億9028万 | +1.18% |
| 12/08 | 955 | 955 | 950 | 953 | 0% | 6,300 | 42億1683万 | +1.93% |
| 12/05 | 950 | 954 | 950 | 953 | +0.42% | 7,900 | 42億1683万 | +2.03% |
| 12/04 | 945 | 950 | 944 | 949 | +0.64% | 13,500 | 41億9913万 | +1.71% |
| 12/03 | 943 | 944 | 940 | 943 | +0.21% | 6,100 | 41億7258万 | +1.18% |
| 12/02 | 940 | 942 | 940 | 941 | +0.21% | 5,700 | 41億6373万 | +1.07% |
| 12/01 | 937 | 941 | 936 | 939 | +0.21% | 7,000 | 41億5488万 | +0.86% |
| 11/28 | 934 | 937 | 934 | 937 | +0.32% | 4,400 | 41億4603万 | +0.75% |
| 11/27 | 936 | 936 | 931 | 934 | -0.32% | 4,600 | 41億3276万 | +0.54% |
| 11/26 | 935 | 939 | 935 | 937 | +0.21% | 5,200 | 41億4603万 | +0.86% |
| 11/25 | 932 | 935 | 932 | 935 | +0.43% | 4,000 | 41億3718万 | +0.75% |
| 11/21 | 931 | 932 | 930 | 931 | 0% | 2,300 | 41億1948万 | +0.32% |
| 11/20 | 932 | 933 | 931 | 931 | -0.11% | 1,700 | 41億1948万 | +0.43% |
| 11/19 | 932 | 932 | 930 | 932 | +0.11% | 2,800 | 41億2391万 | +0.54% |
| 11/18 | 932 | 933 | 930 | 931 | +0.11% | 2,900 | 41億1948万 | +0.43% |
| 11/17 | 933 | 935 | 930 | 930 | +0.11% | 3,500 | 41億1506万 | +0.32% |
| 11/14 | 932 | 933 | 929 | 929 | -0.32% | 3,000 | 41億1063万 | +0.22% |
| 11/13 | 934 | 934 | 930 | 932 | +0.11% | 2,200 | 41億2391万 | +0.54% |
| 11/12 | 930 | 931 | 927 | 931 | +0.22% | 2,800 | 41億1948万 | +0.54% |
| 11/11 | 929 | 931 | 929 | 929 | +0.11% | 1,700 | 41億1063万 | +0.32% |
| 11/10 | 929 | 931 | 928 | 928 | -0.11% | 2,300 | 41億621万 | +0.22% |
| 11/07 | 930 | 931 | 927 | 929 | -0.11% | 1,900 | 41億1063万 | +0.22% |
| 11/06 | 935 | 935 | 928 | 930 | +0.22% | 3,600 | 41億1506万 | +0.32% |
| 11/05 | 927 | 930 | 927 | 928 | -0.32% | 2,600 | 41億621万 | +0.11% |
| 11/04 | 926 | 933 | 926 | 931 | +0.76% | 8,200 | 41億1948万 | +0.32% |
| 10/31 | 928 | 928 | 924 | 924 | -0.43% | 3,300 | 40億8851万 | -0.43% |
| 10/30 | 925 | 928 | 925 | 928 | +0.32% | 2,300 | 41億621万 | -0.11% |
| 10/29 | 938 | 938 | 925 | 925 | -0.75% | 4,900 | 40億9294万 | -0.43% |
| 10/28 | 928 | 933 | 928 | 932 | +0.43% | 4,300 | 41億2391万 | +0.22% |
| 10/27 | 926 | 930 | 926 | 928 | +0.32% | 4,000 | 41億621万 | -0.22% |
| 10/24 | 926 | 929 | 925 | 925 | +0.22% | 2,200 | 40億9294万 | -0.64% |
| 10/23 | 923 | 927 | 923 | 923 | 0% | 3,400 | 40億8409万 | -0.97% |
| 10/22 | 922 | 923 | 919 | 923 | +0.11% | 2,400 | 40億8409万 | -0.97% |
| 10/21 | 917 | 922 | 915 | 922 | +0.33% | 9,400 | 40億7966万 | -1.18% |
| 10/20 | （IR情報）15:30 子会社の設立に関するお知らせ |
| 10/20 | 922 | 924 | 919 | 919 | -0.33% | 7,300 | 40億6639万 | -1.61% |
| 10/17 | 924 | 927 | 922 | 922 | -0.32% | 3,800 | 40億7966万 | -1.28% |
| 10/16 | 927 | 929 | 925 | 925 | +0.11% | 3,100 | 40億9294万 | -1.07% |
| 10/15 | 926 | 927 | 924 | 924 | -0.22% | 1,700 | 40億8851万 | -1.18% |
| 10/14 | 921 | 929 | 921 | 926 | +0.33% | 6,600 | 40億9736万 | -1.07% |
| 10/10 | 930 | 930 | 922 | 923 | -0.75% | 4,500 | 40億8409万 | -1.39% |
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。
