| 2026 |
| 03/31 | 2,930 | 2,940 | 2,923 | 2,940 | +0.82% | 2,700 | 96億9729万 | +0.48% |
| 03/30 | 2,909 | 2,928 | 2,903 | 2,916 | -0.27% | 3,800 | 96億1813万 | -0.44% |
| 03/27 | 2,910 | 2,924 | 2,910 | 2,924 | +0.45% | 5,300 | 96億4452万 | -0.31% |
| 03/26 | （IR情報）16:00 財務上の特約が付された金銭消費貸借契約の締結及び資金の借入に関するお知らせ |
| 03/26 | 2,916 | 2,916 | 2,909 | 2,911 | -0.17% | 4,700 | 96億164万 | -0.89% |
| 03/25 | 2,914 | 2,928 | 2,910 | 2,916 | +0.07% | 7,200 | 96億1813万 | -0.85% |
| 03/24 | 2,906 | 2,915 | 2,906 | 2,914 | +0.28% | 3,200 | 96億1153万 | -1.05% |
| 03/23 | 2,904 | 2,906 | 2,890 | 2,906 | -0.31% | 10,500 | 95億8515万 | -1.46% |
| 03/19 | 2,921 | 2,921 | 2,910 | 2,915 | -0.38% | 4,600 | 96億1483万 | -1.29% |
| 03/18 | 2,923 | 2,927 | 2,922 | 2,926 | +0.1% | 2,500 | 96億5111万 | -1.05% |
| 03/17 | 2,922 | 2,930 | 2,922 | 2,923 | +0.03% | 3,300 | 96億4122万 | -1.25% |
| 03/16 | 2,943 | 2,943 | 2,922 | 2,922 | -0.54% | 2,900 | 96億3792万 | -1.38% |
| 03/13 | 2,930 | 2,940 | 2,922 | 2,938 | -0.07% | 2,800 | 96億9069万 | -0.94% |
| 03/12 | 2,934 | 2,940 | 2,931 | 2,940 | -0.03% | 4,100 | 96億9729万 | -0.98% |
| 03/11 | 2,922 | 2,941 | 2,922 | 2,941 | +0.72% | 3,200 | 97億59万 | -1.01% |
| 03/10 | 2,929 | 2,930 | 2,916 | 2,920 | +0.69% | 3,600 | 96億3132万 | -1.78% |
| 03/09 | （IR情報）16:30 株式会社山の上ホテルの株式の取得(子会社化)に関するお知らせ |
| 03/09 | 2,900 | 2,926 | 2,900 | 2,900 | -0.24% | 7,300 | 95億6536万 | -2.55% |
| 03/06 | 2,912 | 2,927 | 2,906 | 2,907 | -0.24% | 2,000 | 95億8844万 | -2.45% |
| 03/05 | 2,906 | 2,930 | 2,906 | 2,914 | +0.21% | 3,300 | 96億1153万 | -2.35% |
| 03/04 | 2,910 | 2,920 | 2,903 | 2,908 | -0.31% | 5,400 | 95億9174万 | -2.64% |
| 03/03 | 2,924 | 2,924 | 2,914 | 2,917 | -0.1% | 1,700 | 96億2143万 | -2.47% |
| 03/02 | 2,912 | 2,920 | 2,912 | 2,920 | +0.34% | 5,100 | 96億3132万 | -2.47% |
| 02/27 | 2,901 | 2,918 | 2,901 | 2,910 | +0.34% | 5,200 | 95億9834万 | -2.9% |
| 02/26 | 2,890 | 2,920 | 2,887 | 2,900 | -3.49% | 20,800 | 95億6536万 | -3.37% |
| 02/25 | 3,020 | 3,020 | 3,005 | 3,005 | -0.33% | 16,900 | 99億1169万 | -0.03% |
| 02/24 | 3,025 | 3,025 | 3,010 | 3,015 | 0% | 7,600 | 99億4467万 | +0.27% |
| 02/20 | 3,015 | 3,025 | 3,015 | 3,015 | -0.33% | 3,000 | 99億4467万 | +0.3% |
| 02/19 | 3,020 | 3,030 | 3,020 | 3,025 | 0% | 2,300 | 99億7766万 | +0.63% |
| 02/18 | 3,015 | 3,025 | 3,015 | 3,025 | +0.33% | 1,900 | 99億7766万 | +0.67% |
| 02/17 | 3,015 | 3,020 | 3,005 | 3,015 | 0% | 3,200 | 99億4467万 | +0.4% |
| 02/16 | 3,015 | 3,015 | 3,010 | 3,015 | +0.17% | 3,500 | 99億4467万 | +0.43% |
| 02/13 | 3,010 | 3,010 | 3,000 | 3,010 | +0.17% | 1,700 | 99億2818万 | +0.3% |
| 02/12 | 3,005 | 3,010 | 3,000 | 3,005 | 0% | 2,300 | 99億1169万 | +0.13% |
| 02/10 | 3,000 | 3,005 | 3,000 | 3,005 | +0.17% | 1,800 | 99億1169万 | +0.17% |
| 02/09 | 3,010 | 3,010 | 2,998 | 3,000 | -0.17% | 2,400 | 98億9520万 | +0.03% |
| 02/06 | 3,000 | 3,010 | 2,999 | 3,005 | +0.17% | 3,100 | 99億1169万 | +0.23% |
| 02/05 | 3,005 | 3,005 | 2,999 | 3,000 | 0% | 2,300 | 98億9520万 | +0.1% |
| 02/04 | 3,000 | 3,005 | 2,995 | 3,000 | +0.03% | 1,800 | 98億9520万 | +0.2% |
| 02/03 | 2,997 | 3,005 | 2,995 | 2,999 | +0.03% | 2,200 | 98億9190万 | +0.23% |
| 02/02 | 2,990 | 2,998 | 2,987 | 2,998 | +0.5% | 3,600 | 98億8860万 | +0.27% |
| 01/30 | 2,995 | 2,997 | 2,983 | 2,983 | -0.5% | 4,900 | 98億3912万 | -0.17% |
| 01/29 | 3,010 | 3,010 | 2,997 | 2,998 | -0.23% | 2,000 | 98億8860万 | +0.4% |
| 01/28 | 3,010 | 3,020 | 2,997 | 3,005 | +0.17% | 2,900 | 99億1169万 | +0.7% |
| 01/27 | 2,998 | 3,005 | 2,998 | 3,000 | +0.07% | 1,400 | 98億9520万 | +0.64% |
| 01/26 | 3,000 | 3,000 | 2,996 | 2,998 | +0.1% | 1,800 | 98億8860万 | +0.67% |
| 01/23 | 3,005 | 3,005 | 2,995 | 2,995 | -0.33% | 3,400 | 98億7870万 | +0.67% |
| 01/22 | 3,010 | 3,015 | 3,000 | 3,005 | -0.33% | 2,100 | 99億1169万 | +1.08% |
| 01/21 | 3,015 | 3,020 | 3,010 | 3,015 | 0% | 1,700 | 99億4467万 | +1.55% |
| 01/20 | 3,015 | 3,030 | 3,015 | 3,015 | -0.17% | 2,100 | 99億4467万 | +1.65% |
| 01/19 | 3,020 | 3,020 | 3,010 | 3,020 | +0.33% | 1,600 | 99億6116万 | +1.96% |
| 01/16 | 3,000 | 3,015 | 3,000 | 3,010 | +0.43% | 4,700 | 99億2818万 | +1.76% |
| 01/15 | 2,994 | 3,000 | 2,993 | 2,997 | +0.07% | 3,000 | 98億8530万 | +1.46% |
| 01/14 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 2,994 | 2,997 | 2,994 | 2,995 | +0.03% | 1,400 | 98億7870万 | +1.53% |
| 01/13 | 2,998 | 2,998 | 2,994 | 2,994 | -0.03% | 4,500 | 98億7540万 | +1.59% |
| 01/09 | 2,993 | 2,995 | 2,992 | 2,995 | +0.27% | 1,400 | 98億7870万 | +1.73% |
| 01/08 | 2,985 | 2,992 | 2,985 | 2,987 | -0.13% | 2,200 | 98億5232万 | +1.56% |
| 01/07 | 2,984 | 2,992 | 2,983 | 2,991 | +0.27% | 1,700 | 98億6551万 | +1.8% |
| 01/06 | 2,991 | 2,994 | 2,983 | 2,983 | -0.4% | 3,400 | 98億3912万 | +1.64% |
| 01/05 | 2,986 | 2,995 | 2,978 | 2,995 | +0.71% | 4,400 | 98億7870万 | +2.11% |
| 2025 |
| 12/30 | 2,974 | 2,974 | 2,963 | 2,974 | +0.34% | 3,000 | 98億944万 | +1.5% |
| 12/29 | 2,950 | 2,970 | 2,950 | 2,964 | +0.61% | 3,500 | 97億7645万 | +1.26% |
| 12/26 | 2,942 | 2,946 | 2,942 | 2,946 | +0.07% | 4,000 | 97億1708万 | +0.72% |
| 12/25 | 2,943 | 2,947 | 2,943 | 2,944 | +0.03% | 1,200 | 97億1048万 | +0.75% |
| 12/24 | 2,945 | 2,950 | 2,943 | 2,943 | -0.03% | 2,100 | 97億719万 | +0.79% |
| 12/23 | 2,936 | 2,945 | 2,936 | 2,944 | -0.03% | 900 | 97億1048万 | +0.89% |
| 12/22 | 2,936 | 2,945 | 2,936 | 2,945 | +0.31% | 1,800 | 97億1378万 | +0.99% |
| 12/19 | 2,937 | 2,937 | 2,929 | 2,936 | +0.27% | 1,100 | 96億8410万 | +0.75% |
| 12/18 | 2,938 | 2,938 | 2,927 | 2,928 | -0.34% | 1,700 | 96億5771万 | +0.51% |
| 12/17 | 2,928 | 2,939 | 2,925 | 2,938 | +0.34% | 1,300 | 96億9069万 | +0.89% |
| 12/16 | 2,927 | 2,930 | 2,927 | 2,928 | +0.03% | 1,500 | 96億5771万 | +0.62% |
| 12/15 | 2,924 | 2,927 | 2,924 | 2,927 | +0.21% | 1,000 | 96億5441万 | +0.62% |
| 12/12 | 2,921 | 2,925 | 2,921 | 2,921 | 0% | 1,100 | 96億3462万 | +0.45% |
| 12/11 | 2,924 | 2,924 | 2,921 | 2,921 | +0.03% | 800 | 96億3462万 | +0.48% |
| 12/10 | 2,919 | 2,920 | 2,918 | 2,920 | +0.03% | 700 | 96億3132万 | +0.45% |
| 12/09 | 2,911 | 2,920 | 2,910 | 2,919 | +0.14% | 1,100 | 96億2802万 | +0.45% |
| 12/08 | 2,918 | 2,918 | 2,908 | 2,915 | +0.28% | 1,600 | 96億1483万 | +0.28% |
| 12/05 | 2,915 | 2,919 | 2,905 | 2,907 | -0.27% | 1,900 | 95億8844万 | 0% |
| 12/04 | 2,913 | 2,917 | 2,912 | 2,915 | +0.07% | 900 | 96億1483万 | +0.24% |
| 12/03 | 2,917 | 2,920 | 2,913 | 2,913 | -0.21% | 1,600 | 96億823万 | +0.17% |
| 12/02 | 2,923 | 2,923 | 2,919 | 2,919 | -0.07% | 1,300 | 96億2802万 | +0.34% |
| 12/01 | 2,924 | 2,925 | 2,920 | 2,921 | +0.07% | 1,900 | 96億3462万 | +0.41% |
| 11/28 | 2,922 | 2,922 | 2,915 | 2,919 | -0.1% | 1,600 | 96億2802万 | +0.34% |
| 11/27 | 2,922 | 2,922 | 2,913 | 2,922 | 0% | 1,000 | 96億3792万 | +0.48% |
| 11/26 | 2,928 | 2,928 | 2,911 | 2,922 | +0.45% | 1,700 | 96億3792万 | +0.48% |
| 11/25 | 2,900 | 2,911 | 2,900 | 2,909 | +0.41% | 2,400 | 95億9504万 | +0.03% |
| 11/21 | 2,889 | 2,897 | 2,881 | 2,897 | +0.45% | 2,100 | 95億5546万 | -0.38% |
| 11/20 | 2,889 | 2,889 | 2,881 | 2,884 | +0.03% | 2,200 | 95億1258万 | -0.86% |
| 11/19 | 2,890 | 2,890 | 2,883 | 2,883 | -0.24% | 2,300 | 95億928万 | -0.93% |
| 11/18 | 2,893 | 2,897 | 2,890 | 2,890 | -0.31% | 2,200 | 95億3237万 | -0.72% |
| 11/17 | 2,902 | 2,908 | 2,899 | 2,899 | -0.24% | 2,300 | 95億6206万 | -0.45% |
| 11/14 | 2,898 | 2,906 | 2,895 | 2,906 | +0.21% | 1,400 | 95億8515万 | -0.24% |
| 11/13 | 2,899 | 2,900 | 2,896 | 2,900 | +0.03% | 1,200 | 95億6536万 | -0.48% |
| 11/12 | 2,899 | 2,899 | 2,896 | 2,899 | +0.1% | 2,000 | 95億6206万 | -0.55% |
| 11/11 | 2,907 | 2,907 | 2,880 | 2,896 | -0.31% | 3,900 | 95億5216万 | -0.72% |
| 11/10 | 2,907 | 2,907 | 2,903 | 2,905 | +0.14% | 900 | 95億8185万 | -0.45% |
| 11/07 | 2,900 | 2,909 | 2,900 | 2,901 | +0.03% | 600 | 95億6865万 | -0.62% |
| 11/06 | 2,914 | 2,914 | 2,888 | 2,900 | -0.1% | 7,600 | 95億6536万 | -0.68% |
| 11/05 | 2,917 | 2,917 | 2,902 | 2,903 | -0.48% | 2,800 | 95億7525万 | -0.65% |
| 11/04 | 2,928 | 2,928 | 2,912 | 2,917 | -0.41% | 2,500 | 96億2143万 | -0.21% |
| 10/31 | 2,932 | 2,932 | 2,921 | 2,929 | +0.31% | 1,200 | 96億6101万 | +0.17% |
| 10/30 | 2,924 | 2,938 | 2,920 | 2,920 | -0.1% | 6,100 | 96億3132万 | -0.1% |
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。
