| 2026 |
| 03/06 | 4,525 | 4,575 | 4,470 | 4,575 | 0% | 22,100 | 1246億4344万 | +2.83% |
| 03/05 | 4,600 | 4,665 | 4,525 | 4,575 | +1.67% | 39,600 | 1246億4344万 | +2.99% |
| 03/04 | 4,485 | 4,520 | 4,420 | 4,500 | -1.96% | 35,100 | 1226億10万 | +1.4% |
| 03/03 | 4,650 | 4,685 | 4,585 | 4,590 | -0.86% | 52,600 | 1250億5210万 | +3.45% |
| 03/02 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/02 | 4,585 | 4,640 | 4,530 | 4,630 | +0.11% | 33,900 | 1261億4188万 | +4.51% |
| 02/27 | 4,530 | 4,625 | 4,470 | 4,625 | +3.01% | 42,900 | 1260億566万 | +4.61% |
| 02/26 | 4,470 | 4,500 | 4,460 | 4,490 | +0.45% | 18,900 | 1223億2766万 | +1.81% |
| 02/25 | 4,520 | 4,590 | 4,470 | 4,470 | -0.89% | 26,500 | 1217億8277万 | +1.5% |
| 02/24 | 4,450 | 4,510 | 4,450 | 4,510 | +1.46% | 31,300 | 1228億7255万 | +2.41% |
| 02/20 | （IR情報）16:00 代表取締役の異動およびCxO体制の導入に関するお知らせ |
| 02/20 | 4,380 | 4,470 | 4,355 | 4,445 | +0.45% | 25,500 | 1211億166万 | +1.35% |
| 02/19 | 4,275 | 4,450 | 4,275 | 4,425 | +3.51% | 51,700 | 1205億5677万 | +1.28% |
| 02/18 | 4,295 | 4,325 | 4,235 | 4,275 | -1.61% | 28,000 | 1164億7010万 | -1.77% |
| 02/17 | 4,305 | 4,345 | 4,295 | 4,345 | +0.58% | 22,100 | 1183億7721万 | +0.05% |
| 02/16 | 4,370 | 4,370 | 4,285 | 4,320 | -1.03% | 35,400 | 1176億9610万 | -0.14% |
| 02/13 | 4,405 | 4,440 | 4,325 | 4,365 | -1.24% | 36,700 | 1189億2210万 | +1.21% |
| 02/12 | 4,420 | 4,435 | 4,385 | 4,420 | -0.23% | 56,600 | 1204億2054万 | +2.84% |
| 02/10 | 4,470 | 4,470 | 4,395 | 4,430 | -0.23% | 35,800 | 1206億9299万 | +3.46% |
| 02/09 | 4,465 | 4,480 | 4,405 | 4,440 | -0.34% | 31,300 | 1209億6543万 | +4.13% |
| 02/06 | 4,500 | 4,500 | 4,390 | 4,455 | -0.11% | 58,100 | 1213億7410万 | +4.9% |
| 02/05 | 4,415 | 4,585 | 4,415 | 4,460 | +0.45% | 59,600 | 1215億1032万 | +5.49% |
| 02/04 | 4,350 | 4,460 | 4,340 | 4,440 | +0.45% | 39,800 | 1209億6543万 | +5.54% |
| 02/03 | 4,310 | 4,465 | 4,290 | 4,420 | +1.73% | 60,600 | 1204億2054万 | +5.56% |
| 02/02 | 4,405 | 4,455 | 4,270 | 4,345 | -0.57% | 88,100 | 1183億7721万 | +4.32% |
| 01/30 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 4,300 | 4,580 | 4,215 | 4,370 | +1.39% | 83,000 | 1190億5832万 | +5.35% |
| 01/29 | 4,415 | 4,415 | 4,310 | 4,310 | -1.82% | 27,700 | 1174億2365万 | +4.38% |
| 01/28 | 4,490 | 4,490 | 4,325 | 4,390 | -2.23% | 34,200 | 1196億321万 | +6.68% |
| 01/27 | 4,505 | 4,515 | 4,440 | 4,490 | +0.45% | 43,300 | 1223億2766万 | +9.7% |
| 01/26 | 4,355 | 4,510 | 4,355 | 4,470 | +1.36% | 62,900 | 1217億8277万 | +9.91% |
| 01/23 | 4,410 | 4,415 | 4,365 | 4,410 | 0% | 21,400 | 1201億4810万 | +9.05% |
| 01/22 | 4,350 | 4,430 | 4,350 | 4,410 | +1.38% | 47,800 | 1201億4810万 | +9.81% |
| 01/21 | 4,380 | 4,410 | 4,320 | 4,350 | +0.12% | 32,200 | 1185億1343万 | +9.08% |
| 01/20 | 4,465 | 4,480 | 4,305 | 4,345 | -2.58% | 48,300 | 1183億7721万 | +9.67% |
| 01/19 | 4,050 | 4,485 | 4,050 | 4,460 | +10.12% | 124,700 | 1215億1032万 | +13.43% |
| 01/16 | 4,050 | 4,070 | 4,030 | 4,050 | +0.37% | 19,900 | 1103億4009万 | +3.9% |
| 01/15 | 4,000 | 4,045 | 4,000 | 4,035 | +0.88% | 22,700 | 1099億3142万 | +4.02% |
| 01/14 | 4,020 | 4,040 | 3,985 | 4,000 | -0.87% | 17,800 | 1089億7787万 | +3.65% |
| 01/13 | 3,960 | 4,035 | 3,960 | 4,035 | +2.41% | 26,800 | 1099億3142万 | +5.11% |
| 01/09 | 4,005 | 4,005 | 3,940 | 3,940 | -1.38% | 16,400 | 1073億4320万 | +3.17% |
| 01/08 | 3,970 | 4,000 | 3,945 | 3,995 | +0.25% | 12,200 | 1088億4164万 | +5.08% |
| 01/07 | 3,955 | 4,000 | 3,955 | 3,985 | -0.62% | 10,900 | 1085億6920万 | +5.31% |
| 01/06 | 3,970 | 4,020 | 3,950 | 4,010 | +0.75% | 21,000 | 1092億5031万 | +6.42% |
| 01/05 | 4,040 | 4,040 | 3,945 | 3,980 | -1.24% | 23,000 | 1084億3298万 | +6.11% |
| 2025 |
| 12/30 | 3,965 | 4,035 | 3,965 | 4,030 | +1.64% | 26,400 | 1097億9520万 | +7.98% |
| 12/29 | 3,960 | 3,965 | 3,905 | 3,965 | +0.89% | 20,700 | 1080億2431万 | +6.87% |
| 12/26 | 3,920 | 3,940 | 3,890 | 3,930 | -0.25% | 18,400 | 1070億7075万 | +6.45% |
| 12/25 | 3,890 | 3,940 | 3,870 | 3,940 | +1.42% | 18,400 | 1073億4320万 | +7.24% |
| 12/24 | 3,940 | 3,965 | 3,885 | 3,885 | -0.89% | 16,600 | 1058億4475万 | +6.38% |
| 12/23 | 3,940 | 3,960 | 3,905 | 3,920 | +0.51% | 14,500 | 1067億9831万 | +7.93% |
| 12/22 | 3,970 | 3,975 | 3,900 | 3,900 | -1.02% | 20,400 | 1062億5342万 | +7.97% |
| 12/19 | 3,890 | 3,975 | 3,860 | 3,940 | +2.34% | 66,700 | 1073億4320万 | +9.69% |
| 12/18 | 3,815 | 3,900 | 3,815 | 3,850 | +0.13% | 17,500 | 1048億9120万 | +7.69% |
| 12/17 | 3,820 | 3,885 | 3,800 | 3,845 | -1.16% | 32,900 | 1047億5497万 | +8.04% |
| 12/16 | 3,725 | 3,950 | 3,705 | 3,890 | +4.57% | 68,500 | 1059億8098万 | +9.89% |
| 12/15 | 3,705 | 3,740 | 3,680 | 3,720 | +0.54% | 25,000 | 1013億4942万 | +5.74% |
| 12/12 | 3,735 | 3,735 | 3,655 | 3,700 | -0.13% | 27,600 | 1008億453万 | +5.62% |
| 12/11 | 3,615 | 3,765 | 3,600 | 3,705 | +2.92% | 52,400 | 1009億4075万 | +6.22% |
| 12/10 | 3,645 | 3,665 | 3,580 | 3,600 | -0.28% | 14,800 | 980億8008万 | +3.75% |
| 12/09 | 3,575 | 3,625 | 3,545 | 3,610 | +0.98% | 31,000 | 983億5252万 | +4.37% |
| 12/08 | 3,520 | 3,580 | 3,520 | 3,575 | +1.56% | 21,400 | 973億9897万 | +3.68% |
| 12/05 | 3,500 | 3,540 | 3,500 | 3,520 | +0.57% | 17,100 | 959億52万 | +2.53% |
| 12/04 | 3,550 | 3,560 | 3,500 | 3,500 | -1.27% | 13,500 | 953億5563万 | +2.37% |
| 12/03 | 3,530 | 3,575 | 3,485 | 3,545 | +1% | 23,100 | 965億8163万 | +4.02% |
| 12/02 | 3,550 | 3,550 | 3,500 | 3,510 | -0.99% | 15,200 | 956億2808万 | +3.3% |
| 12/01 | 3,565 | 3,580 | 3,535 | 3,545 | -0.84% | 16,400 | 965億8163万 | +4.63% |
| 11/28 | 3,590 | 3,600 | 3,560 | 3,575 | -0.42% | 12,600 | 973億9897万 | +5.86% |
| 11/27 | 3,510 | 3,590 | 3,510 | 3,590 | +2.28% | 18,900 | 978億764万 | +6.65% |
| 11/26 | 3,520 | 3,530 | 3,490 | 3,510 | +0.57% | 16,000 | 956億2808万 | +4.62% |
| 11/25 | 3,510 | 3,515 | 3,470 | 3,490 | -0.29% | 20,900 | 950億8319万 | +4.33% |
| 11/21 | 3,460 | 3,500 | 3,445 | 3,500 | +0.57% | 11,700 | 953億5563万 | +4.95% |
| 11/20 | 3,435 | 3,495 | 3,415 | 3,480 | +2.2% | 26,500 | 948億1074万 | +4.63% |
| 11/19 | 3,370 | 3,425 | 3,360 | 3,405 | +1.19% | 18,000 | 927億6741万 | +2.71% |
| 11/18 | 3,425 | 3,445 | 3,365 | 3,365 | -1.75% | 9,400 | 916億7763万 | +1.75% |
| 11/17 | 3,420 | 3,440 | 3,380 | 3,425 | +0.29% | 16,900 | 933億1230万 | +3.69% |
| 11/14 | 3,505 | 3,505 | 3,405 | 3,415 | -2.57% | 28,700 | 930億3985万 | +3.55% |
| 11/13 | 3,445 | 3,530 | 3,420 | 3,505 | +1.59% | 46,200 | 954億9186万 | +6.34% |
| 11/12 | 3,360 | 3,450 | 3,360 | 3,450 | +2.68% | 24,100 | 939億9341万 | +4.8% |
| 11/11 | 3,330 | 3,360 | 3,305 | 3,360 | +0.3% | 8,200 | 915億4141万 | +2.22% |
| 11/10 | 3,350 | 3,375 | 3,330 | 3,350 | +0.15% | 8,200 | 912億6896万 | +1.98% |
| 11/07 | 3,315 | 3,360 | 3,310 | 3,345 | +0.9% | 12,200 | 911億3274万 | +1.92% |
| 11/06 | 3,280 | 3,320 | 3,270 | 3,315 | +1.53% | 11,200 | 903億1541万 | +1.07% |
| 11/05 | 3,370 | 3,370 | 3,245 | 3,265 | -2.1% | 27,700 | 889億5318万 | -0.58% |
| 11/04 | 3,345 | 3,430 | 3,335 | 3,335 | 0% | 40,600 | 908億6030万 | +1.34% |
| 10/31 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 3,215 | 3,350 | 3,200 | 3,335 | +4.22% | 58,300 | 908億6030万 | +1.15% |
| 10/30 | 3,160 | 3,240 | 3,155 | 3,200 | +0.95% | 28,400 | 871億8229万 | -3.09% |
| 10/29 | 3,225 | 3,235 | 3,165 | 3,170 | -1.71% | 17,000 | 863億6496万 | -4.29% |
| 10/28 | 3,310 | 3,310 | 3,225 | 3,225 | -2.12% | 21,200 | 878億6340万 | -2.89% |
| 10/27 | 3,260 | 3,310 | 3,245 | 3,295 | +1.07% | 13,100 | 897億7052万 | -0.96% |
| 10/24 | 3,270 | 3,280 | 3,240 | 3,260 | +0.15% | 14,800 | 888億1696万 | -2.16% |
| 10/23 | 3,280 | 3,295 | 3,225 | 3,255 | -1.21% | 37,500 | 886億8074万 | -2.52% |
| 10/22 | 3,335 | 3,345 | 3,275 | 3,295 | -0.6% | 24,900 | 897億7052万 | -1.55% |
| 10/21 | 3,250 | 3,350 | 3,250 | 3,315 | +1.69% | 33,700 | 903億1541万 | -1.16% |
| 10/20 | 3,270 | 3,295 | 3,215 | 3,260 | 0% | 28,800 | 888億1696万 | -3.01% |
| 10/17 | 3,225 | 3,275 | 3,225 | 3,260 | +0.15% | 11,300 | 888億1696万 | -3.24% |
| 10/16 | 3,225 | 3,270 | 3,225 | 3,255 | +1.56% | 15,600 | 886億8074万 | -3.64% |
| 10/15 | 3,265 | 3,265 | 3,205 | 3,205 | -0.62% | 13,800 | 873億1851万 | -5.32% |
| 10/14 | 3,225 | 3,255 | 3,185 | 3,225 | -0.77% | 14,300 | 878億6340万 | -4.95% |
| 10/10 | 3,285 | 3,285 | 3,225 | 3,250 | -1.66% | 19,000 | 885億4452万 | -4.47% |
| 10/09 | 3,365 | 3,365 | 3,290 | 3,305 | -1.78% | 13,200 | 900億4296万 | -3.02% |
| 10/08 | 3,355 | 3,395 | 3,355 | 3,365 | -1.03% | 12,000 | 916億7763万 | -1.41% |
| 10/07 | 3,340 | 3,400 | 3,310 | 3,400 | +1.8% | 21,600 | 926億3119万 | -0.41% |
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。
