| 2026 |
| 03/06 | 4,115 | 4,140 | 4,020 | 4,140 | +0.61% | 2,300 | 117億9054万 | +18.42% |
| 03/05 | 3,840 | 4,135 | 3,840 | 4,115 | +8.15% | 8,100 | 117億1934万 | +19.03% |
| 03/04 | 3,855 | 3,855 | 3,685 | 3,805 | -1.93% | 11,900 | 108億3647万 | +11.29% |
| 03/03 | 4,055 | 4,060 | 3,880 | 3,880 | -3.12% | 5,100 | 110億5007万 | +14.32% |
| 03/02 | 3,865 | 4,005 | 3,835 | 4,005 | +4.03% | 8,000 | 114億606万 | +18.95% |
| 02/27 | 3,675 | 3,865 | 3,675 | 3,850 | +5.48% | 9,400 | 109億6463万 | +15.41% |
| 02/26 | 3,665 | 3,665 | 3,640 | 3,650 | +1.11% | 3,200 | 103億9504万 | +10.24% |
| 02/25 | 3,620 | 3,670 | 3,605 | 3,610 | -0.28% | 8,000 | 102億8112万 | +9.59% |
| 02/24 | 3,595 | 3,625 | 3,570 | 3,620 | +1.4% | 7,000 | 103億960万 | +10.47% |
| 02/20 | 3,565 | 3,570 | 3,505 | 3,570 | +0.42% | 9,400 | 101億6720万 | +9.51% |
| 02/19 | 3,465 | 3,555 | 3,460 | 3,555 | +4.25% | 10,800 | 101億2448万 | +9.55% |
| 02/18 | 3,390 | 3,490 | 3,340 | 3,410 | +0.89% | 18,600 | 97億1153万 | +5.61% |
| 02/17 | 3,380 | 3,395 | 3,365 | 3,380 | 0% | 7,100 | 96億2609万 | +4.97% |
| 02/16 | 3,500 | 3,515 | 3,365 | 3,380 | -2.03% | 9,900 | 96億2609万 | +5.26% |
| 02/13 | （IR情報）13:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,200 | 3,600 | 3,200 | 3,450 | +7.64% | 31,000 | 98億2545万 | +7.71% |
| 02/12 | 3,195 | 3,210 | 3,195 | 3,205 | +0.47% | 2,200 | 91億2770万 | +0.41% |
| 02/10 | 3,205 | 3,245 | 3,190 | 3,190 | -0.47% | 7,500 | 90億8498万 | -0.03% |
| 02/09 | 3,245 | 3,245 | 3,205 | 3,205 | -0.77% | 3,200 | 91億2770万 | +0.47% |
| 02/06 | 3,220 | 3,240 | 3,215 | 3,230 | +0.16% | 2,900 | 91億9890万 | +1.38% |
| 02/05 | 3,215 | 3,225 | 3,200 | 3,225 | +0.78% | 3,200 | 91億8466万 | +1.38% |
| 02/04 | 3,185 | 3,230 | 3,185 | 3,200 | +0.47% | 3,400 | 91億1346万 | +0.76% |
| 02/03 | 3,195 | 3,195 | 3,170 | 3,185 | +0.16% | 1,100 | 90億7074万 | +0.44% |
| 02/02 | 3,190 | 3,205 | 3,180 | 3,180 | -0.16% | 1,800 | 90億5650万 | +0.38% |
| 01/30 | 3,185 | 3,185 | 3,165 | 3,185 | +0.16% | 2,400 | 90億7074万 | +0.63% |
| 01/29 | 3,160 | 3,180 | 3,160 | 3,180 | +0.63% | 2,900 | 90億5650万 | +0.54% |
| 01/28 | 3,170 | 3,170 | 3,160 | 3,160 | -0.16% | 2,200 | 89億9954万 | 0% |
| 01/27 | 3,180 | 3,205 | 3,165 | 3,165 | -0.47% | 2,100 | 90億1378万 | +0.25% |
| 01/26 | 3,200 | 3,210 | 3,180 | 3,180 | -0.63% | 3,800 | 90億5650万 | +0.89% |
| 01/23 | 3,230 | 3,230 | 3,190 | 3,200 | -0.93% | 1,900 | 91億1346万 | +1.68% |
| 01/22 | 3,215 | 3,235 | 3,200 | 3,230 | +0.31% | 2,000 | 91億9890万 | +2.83% |
| 01/21 | 3,215 | 3,230 | 3,210 | 3,220 | -0.16% | 1,600 | 91億7042万 | +2.81% |
| 01/20 | 3,190 | 3,230 | 3,190 | 3,225 | +1.1% | 2,200 | 91億8466万 | +3.23% |
| 01/19 | 3,200 | 3,200 | 3,190 | 3,190 | -0.16% | 1,800 | 90億8498万 | +2.37% |
| 01/16 | 3,190 | 3,195 | 3,175 | 3,195 | +0.16% | 1,600 | 90億9922万 | +2.77% |
| 01/15 | 3,185 | 3,195 | 3,165 | 3,190 | +0.95% | 1,600 | 90億8498万 | +2.84% |
| 01/14 | 3,180 | 3,215 | 3,160 | 3,160 | -0.63% | 4,500 | 89億9954万 | +2.03% |
| 01/13 | 3,180 | 3,185 | 3,170 | 3,180 | +0.16% | 4,000 | 90億5650万 | +2.88% |
| 01/09 | 3,180 | 3,190 | 3,170 | 3,175 | +0.16% | 3,800 | 90億4226万 | +2.88% |
| 01/08 | 3,185 | 3,185 | 3,165 | 3,170 | -0.31% | 3,600 | 90億2802万 | +2.86% |
| 01/07 | 3,185 | 3,190 | 3,170 | 3,180 | +0.47% | 2,700 | 90億5650万 | +3.25% |
| 01/06 | 3,165 | 3,175 | 3,160 | 3,165 | -0.31% | 2,200 | 90億1378万 | +2.83% |
| 01/05 | 3,145 | 3,185 | 3,140 | 3,175 | +2.58% | 3,600 | 90億4226万 | +3.25% |
| 2025 |
| 12/30 | 3,105 | 3,125 | 3,095 | 3,095 | -0.32% | 1,300 | 88億1442万 | +0.78% |
| 12/29 | 3,100 | 3,105 | 3,100 | 3,105 | +0.16% | 800 | 88億4290万 | +1.21% |
| 12/26 | 3,100 | 3,100 | 3,080 | 3,100 | +0.16% | 2,500 | 88億2866万 | +1.11% |
| 12/25 | 3,095 | 3,095 | 3,085 | 3,095 | 0% | 2,300 | 88億1442万 | +1.08% |
| 12/24 | 3,105 | 3,105 | 3,090 | 3,095 | -0.64% | 1,400 | 88億1442万 | +1.24% |
| 12/23 | 3,100 | 3,135 | 3,100 | 3,115 | -0.32% | 2,000 | 88億7138万 | +2.03% |
| 12/22 | 3,100 | 3,125 | 3,085 | 3,125 | +0.81% | 3,500 | 88億9986万 | +2.53% |
| 12/19 | 3,100 | 3,100 | 3,060 | 3,100 | +0.16% | 2,200 | 88億2866万 | +1.74% |
| 12/18 | 3,055 | 3,095 | 3,045 | 3,095 | +1.48% | 2,000 | 88億1442万 | +1.58% |
| 12/17 | 3,050 | 3,050 | 3,040 | 3,050 | 0% | 1,200 | 86億8626万 | +0.2% |
| 12/16 | 3,055 | 3,055 | 3,030 | 3,050 | +0.49% | 4,400 | 86億8626万 | +0.16% |
| 12/15 | 3,015 | 3,045 | 3,015 | 3,035 | +0.66% | 1,700 | 86億4354万 | -0.36% |
| 12/12 | 3,035 | 3,035 | 3,015 | 3,015 | 0% | 1,300 | 85億8659万 | -1.02% |
| 12/11 | 3,045 | 3,045 | 3,015 | 3,015 | -0.17% | 2,900 | 85億8659万 | -1.05% |
| 12/10 | 3,025 | 3,030 | 3,015 | 3,020 | -0.33% | 1,900 | 86億83万 | -0.89% |
| 12/09 | 3,025 | 3,110 | 3,025 | 3,030 | +0.17% | 2,500 | 86億2930万 | -0.56% |
| 12/08 | 3,020 | 3,055 | 3,020 | 3,025 | -0.66% | 1,400 | 86億1506万 | -0.72% |
| 12/05 | 3,025 | 3,045 | 3,025 | 3,045 | +0.5% | 800 | 86億7202万 | -0.1% |
| 12/04 | 3,050 | 3,055 | 3,010 | 3,030 | -0.49% | 4,800 | 86億2930万 | -0.66% |
| 12/03 | 3,110 | 3,110 | 3,045 | 3,045 | -1.3% | 2,500 | 86億7202万 | -0.29% |
| 12/02 | 3,115 | 3,120 | 3,080 | 3,085 | -1.12% | 2,100 | 87億8594万 | +0.92% |
| 12/01 | 3,125 | 3,140 | 3,120 | 3,120 | -0.16% | 4,100 | 88億8562万 | +1.99% |
| 11/28 | 3,080 | 3,130 | 3,080 | 3,125 | +1.46% | 4,900 | 88億9986万 | +2.16% |
| 11/27 | 3,065 | 3,085 | 3,065 | 3,080 | 0% | 1,900 | 87億7170万 | +0.72% |
| 11/26 | 3,045 | 3,090 | 3,045 | 3,080 | +1.82% | 3,600 | 87億7170万 | +0.69% |
| 11/25 | 3,035 | 3,045 | 3,015 | 3,025 | -0.82% | 3,200 | 86億1506万 | -1.11% |
| 11/21 | 3,010 | 3,050 | 2,992 | 3,050 | +1.33% | 8,200 | 86億8626万 | -0.39% |
| 11/20 | 2,978 | 3,010 | 2,965 | 3,010 | +1.31% | 9,000 | 85億7235万 | -1.76% |
| 11/19 | 2,985 | 2,992 | 2,946 | 2,971 | -0.5% | 12,800 | 84億6128万 | -3.13% |
| 11/18 | 3,010 | 3,010 | 2,985 | 2,986 | -0.47% | 6,000 | 85億399万 | -2.77% |
| 11/17 | 3,045 | 3,050 | 2,987 | 3,000 | -3.23% | 11,100 | 85億4387万 | -2.57% |
| 11/14 | （IR情報）13:00 海外子会社設立に関するお知らせ |
| 11/14 | （IR情報）13:00 2026年3月期第2四半期(中間期)個別業績予想と実績値との差異に関するお知らせ |
| 11/14 | （IR情報）13:00 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）13:00 2026年3月期第2四半期決算説明資料 |
| 11/14 | 3,085 | 3,155 | 3,060 | 3,100 | +0.49% | 9,800 | 88億2866万 | +0.42% |
| 11/13 | 3,035 | 3,085 | 3,035 | 3,085 | +1.65% | 4,100 | 87億8594万 | -0.19% |
| 11/12 | 3,070 | 3,070 | 3,035 | 3,035 | -1.14% | 2,800 | 86億4354万 | -1.94% |
| 11/11 | 3,075 | 3,075 | 3,050 | 3,070 | -0.16% | 700 | 87億4322万 | -1.03% |
| 11/10 | 3,040 | 3,080 | 3,040 | 3,075 | +1.15% | 3,000 | 87億5746万 | -1.03% |
| 11/07 | 3,040 | 3,040 | 3,020 | 3,040 | 0% | 800 | 86億5778万 | -2.31% |
| 11/06 | 3,025 | 3,050 | 3,025 | 3,040 | +1.16% | 600 | 86億5778万 | -2.5% |
| 11/05 | 3,040 | 3,040 | 3,000 | 3,005 | -0.17% | 4,400 | 85億5811万 | -3.87% |
| 11/04 | 3,020 | 3,030 | 3,010 | 3,010 | -0.82% | 3,600 | 85億7235万 | -4.02% |
| 10/31 | 3,055 | 3,055 | 3,020 | 3,035 | -0.49% | 8,700 | 86億4354万 | -3.5% |
| 10/30 | 3,100 | 3,100 | 3,050 | 3,050 | -1.77% | 6,000 | 86億8626万 | -3.24% |
| 10/29 | 3,115 | 3,120 | 3,100 | 3,105 | -0.32% | 700 | 88億4290万 | -1.74% |
| 10/28 | 3,120 | 3,130 | 3,110 | 3,115 | -0.32% | 1,200 | 88億7138万 | -1.55% |
| 10/27 | 3,150 | 3,150 | 3,125 | 3,125 | -0.48% | 2,500 | 88億9986万 | -1.36% |
| 10/24 | 3,125 | 3,140 | 3,125 | 3,140 | +0.48% | 1,000 | 89億4258万 | -0.98% |
| 10/23 | 3,095 | 3,130 | 3,090 | 3,125 | +0.81% | 1,400 | 88億9986万 | -1.54% |
| 10/22 | 3,090 | 3,100 | 3,075 | 3,100 | +0.32% | 2,900 | 88億2866万 | -2.49% |
| 10/21 | 3,100 | 3,110 | 3,085 | 3,090 | -0.16% | 4,900 | 88億18万 | -2.95% |
| 10/20 | 3,095 | 3,100 | 3,085 | 3,095 | +0.16% | 2,900 | 88億1442万 | -2.98% |
| 10/17 | 3,100 | 3,100 | 3,070 | 3,090 | -0.32% | 2,500 | 88億18万 | -3.26% |
| 10/16 | 3,100 | 3,100 | 3,080 | 3,100 | 0% | 2,200 | 88億2866万 | -3.06% |
| 10/15 | 3,080 | 3,110 | 3,075 | 3,100 | +1.47% | 4,100 | 88億2866万 | -3.22% |
| 10/14 | 3,165 | 3,165 | 3,015 | 3,055 | -3.93% | 31,500 | 87億50万 | -4.77% |
| 10/10 | 3,185 | 3,200 | 3,175 | 3,180 | -0.63% | 3,300 | 90億5650万 | -1.06% |
| 10/09 | 3,210 | 3,210 | 3,190 | 3,200 | 0% | 1,300 | 91億1346万 | -0.5% |
| 10/08 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 300 | 91億1346万 | -0.53% |
| 10/07 | 3,200 | 3,200 | 3,175 | 3,200 | -0.16% | 4,500 | 91億1346万 | -0.56% |
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。
