| 2026 |
| 03/09 | 4,300 | 4,305 | 4,300 | 4,305 | +1.77% | 200 | 90億4050万 | -2.25% |
| 03/05 | 4,230 | 4,230 | 4,230 | 4,230 | 0% | 300 | 88億8300万 | -4.04% |
| 03/04 | 4,400 | 4,400 | 4,230 | 4,230 | -3.64% | 1,700 | 88億8300万 | -4.21% |
| 03/02 | 4,390 | 4,390 | 4,390 | 4,390 | -0.79% | 100 | 92億1900万 | -0.72% |
| 02/27 | 4,405 | 4,425 | 4,405 | 4,425 | +0.45% | 400 | 92億9250万 | +0.05% |
| 02/26 | 4,405 | 4,405 | 4,405 | 4,405 | 0% | 800 | 92億5050万 | -0.43% |
| 02/25 | 4,410 | 4,415 | 4,355 | 4,405 | 0% | 2,300 | 92億5050万 | -0.45% |
| 02/24 | 4,420 | 4,420 | 4,305 | 4,405 | -0.79% | 3,800 | 92億5050万 | -0.45% |
| 02/18 | 4,470 | 4,470 | 4,440 | 4,440 | +0.23% | 200 | 93億2400万 | +0.36% |
| 02/17 | 4,430 | 4,430 | 4,430 | 4,430 | -0.11% | 800 | 93億300万 | +0.18% |
| 02/13 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 4,435 | 4,435 | 4,435 | 4,435 | +0.45% | 100 | 93億1350万 | +0.34% |
| 02/09 | 4,415 | 4,415 | 4,415 | 4,415 | -0.67% | 100 | 92億7150万 | -0.05% |
| 02/06 | 4,445 | 4,445 | 4,445 | 4,445 | -0.78% | 100 | 93億3450万 | +0.7% |
| 02/05 | 4,480 | 4,480 | 4,480 | 4,480 | -0.44% | 100 | 94億800万 | +1.61% |
| 01/30 | 4,500 | 4,500 | 4,500 | 4,500 | +0.9% | 100 | 94億5000万 | +2.2% |
| 01/28 | 4,435 | 4,460 | 4,435 | 4,460 | +1.02% | 300 | 93億6600万 | +1.48% |
| 01/26 | 4,415 | 4,415 | 4,415 | 4,415 | -0.67% | 600 | 92億7150万 | +0.59% |
| 01/23 | 4,415 | 4,445 | 4,415 | 4,445 | +0.79% | 300 | 93億3450万 | +1.32% |
| 01/22 | 4,445 | 4,445 | 4,410 | 4,410 | 0% | 200 | 92億6100万 | +0.62% |
| 01/20 | 4,430 | 4,430 | 4,410 | 4,410 | -0.34% | 200 | 92億6100万 | +0.66% |
| 01/19 | 4,425 | 4,425 | 4,425 | 4,425 | +0.57% | 100 | 92億9250万 | +1.07% |
| 01/16 | 4,405 | 4,405 | 4,400 | 4,400 | -0.11% | 300 | 92億4000万 | +0.55% |
| 01/15 | 4,450 | 4,450 | 4,405 | 4,405 | +0.57% | 300 | 92億5050万 | +0.69% |
| 01/13 | 4,440 | 4,440 | 4,380 | 4,380 | -0.45% | 200 | 91億9800万 | +0.16% |
| 01/09 | 4,400 | 4,400 | 4,400 | 4,400 | -0.45% | 100 | 92億4000万 | +0.62% |
| 2025 |
| 12/30 | 4,420 | 4,420 | 4,420 | 4,420 | 0% | 100 | 92億8200万 | +1.12% |
| 12/29 | 4,415 | 4,420 | 4,415 | 4,420 | +0.8% | 300 | 92億8200万 | +1.19% |
| 12/26 | 4,385 | 4,385 | 4,385 | 4,385 | -0.9% | 800 | 92億850万 | +0.44% |
| 12/25 | 4,440 | 4,440 | 4,425 | 4,425 | -0.56% | 200 | 92億9250万 | +1.24% |
| 12/24 | 4,450 | 4,450 | 4,450 | 4,450 | +0.79% | 100 | 93億4500万 | +1.78% |
| 12/23 | 4,425 | 4,425 | 4,415 | 4,415 | +0.34% | 200 | 92億7150万 | +1.03% |
| 12/22 | 4,440 | 4,440 | 4,400 | 4,400 | 0% | 200 | 92億4000万 | +0.69% |
| 12/19 | 4,400 | 4,400 | 4,400 | 4,400 | +0.34% | 100 | 92億4000万 | +0.71% |
| 12/16 | 4,385 | 4,385 | 4,385 | 4,385 | +0.34% | 700 | 92億850万 | +0.37% |
| 12/15 | 4,375 | 4,395 | 4,370 | 4,370 | +0.34% | 800 | 91億7700万 | 0% |
| 12/12 | 4,355 | 4,355 | 4,355 | 4,355 | +0.23% | 200 | 91億4550万 | -0.37% |
| 12/11 | 4,345 | 4,345 | 4,345 | 4,345 | +0.46% | 1,200 | 91億2450万 | -0.66% |
| 12/09 | 4,325 | 4,325 | 4,325 | 4,325 | 0% | 1,200 | 90億8250万 | -1.21% |
| 12/08 | 4,350 | 4,395 | 4,320 | 4,325 | +0.46% | 1,500 | 90億8250万 | -1.3% |
| 12/04 | 4,315 | 4,400 | 4,305 | 4,305 | -0.35% | 2,700 | 90億4050万 | -1.85% |
| 12/03 | 4,350 | 4,350 | 4,320 | 4,320 | -0.69% | 1,000 | 90億7200万 | -1.62% |
| 12/02 | （5%ルール）フラクタル・ビジネス（5.68%）奥村学（2.8%） |
| 12/02 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 100 | 91億3500万 | -1% |
| 12/01 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 300 | 91億3500万 | -1.07% |
| 11/28 | 4,350 | 4,350 | 4,305 | 4,350 | 0% | 300 | 91億3500万 | -1.14% |
| 11/27 | 4,350 | 4,350 | 4,350 | 4,350 | -0.57% | 100 | 91億3500万 | -1.18% |
| 11/26 | 4,350 | 4,375 | 4,310 | 4,375 | +0.34% | 1,600 | 91億8750万 | -0.64% |
| 11/25 | 4,360 | 4,360 | 4,360 | 4,360 | 0% | 300 | 91億5600万 | -0.95% |
| 11/21 | 4,360 | 4,360 | 4,360 | 4,360 | -0.46% | 100 | 91億5600万 | -0.93% |
| 11/20 | 4,310 | 4,380 | 4,310 | 4,380 | +0.69% | 500 | 91億9800万 | -0.5% |
| 11/19 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 100 | 91億3500万 | -1.23% |
| 11/18 | 4,370 | 4,370 | 4,280 | 4,350 | -0.46% | 1,200 | 91億3500万 | -1.43% |
| 11/17 | 4,450 | 4,460 | 4,190 | 4,370 | -3.32% | 1,900 | 91億7700万 | -1.18% |
| 11/14 | （IR情報）16:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 4,520 | 4,520 | 4,520 | 4,520 | +1.57% | 100 | 94億9200万 | +2.26% |
| 11/12 | 4,400 | 4,450 | 4,400 | 4,450 | +1.14% | 400 | 93億4500万 | +0.7% |
| 11/11 | 4,400 | 4,400 | 4,400 | 4,400 | +0.11% | 200 | 92億4000万 | -0.48% |
| 11/10 | 4,370 | 4,395 | 4,355 | 4,395 | 0% | 700 | 92億2950万 | -0.59% |
| 11/07 | 4,395 | 4,395 | 4,390 | 4,395 | 0% | 300 | 92億2950万 | -0.57% |
| 11/06 | 4,440 | 4,440 | 4,280 | 4,395 | -0.11% | 1,600 | 92億2950万 | -0.57% |
| 11/05 | 4,400 | 4,405 | 4,300 | 4,400 | 0% | 1,600 | 92億4000万 | -0.41% |
| 11/04 | 4,390 | 4,400 | 4,390 | 4,400 | -0.9% | 300 | 92億4000万 | -0.34% |
| 10/31 | 4,440 | 4,440 | 4,440 | 4,440 | 0% | 100 | 93億2400万 | +0.63% |
| 10/30 | 4,485 | 4,485 | 4,440 | 4,440 | +0.23% | 200 | 93億2400万 | +0.75% |
| 10/29 | 4,385 | 4,430 | 4,385 | 4,430 | +0.34% | 200 | 93億300万 | +0.7% |
| 10/28 | 4,410 | 4,415 | 4,390 | 4,415 | -0.11% | 2,200 | 92億7150万 | +0.5% |
| 10/27 | 4,345 | 4,465 | 4,300 | 4,420 | +0.11% | 8,600 | 92億8200万 | +0.73% |
| 10/24 | 4,405 | 4,510 | 4,345 | 4,415 | +0.23% | 5,400 | 92億7150万 | +0.73% |
| 10/23 | 4,430 | 4,590 | 4,405 | 4,405 | -0.79% | 3,900 | 92億5050万 | +0.62% |
| 10/22 | 4,440 | 4,440 | 4,440 | 4,440 | +0.91% | 300 | 93億2400万 | +1.53% |
| 10/15 | 4,400 | 4,400 | 4,395 | 4,400 | +0.92% | 300 | 92億4000万 | +0.85% |
| 10/14 | 4,320 | 4,360 | 4,320 | 4,360 | +0.23% | 300 | 91億5600万 | +0.11% |
| 10/09 | 4,350 | 4,430 | 4,300 | 4,350 | 0% | 4,200 | 91億3500万 | +0.05% |
| 10/08 | 4,370 | 4,370 | 4,350 | 4,350 | -0.46% | 300 | 91億3500万 | +0.18% |
| 10/07 | 4,370 | 4,370 | 4,370 | 4,370 | -1.58% | 600 | 91億7700万 | +0.78% |
| 10/06 | 4,440 | 4,440 | 4,440 | 4,440 | -3.06% | 200 | 93億2400万 | +2.54% |
| 10/02 | 4,580 | 4,580 | 4,580 | 4,580 | 0% | 100 | 96億1800万 | +5.97% |
| 10/01 | 4,580 | 4,580 | 4,580 | 4,580 | +6.51% | 100 | 96億1800万 | +6.31% |
| 09/30 | 4,300 | 4,300 | 4,300 | 4,300 | -4.55% | 300 | 90億3000万 | +0.14% |
| 09/26 | 4,640 | 4,645 | 4,505 | 4,505 | +0.11% | 600 | 94億6050万 | +4.99% |
| 09/25 | 4,460 | 4,500 | 4,460 | 4,500 | +2.51% | 200 | 94億5000万 | +5.14% |
| 09/19 | 4,380 | 4,390 | 4,380 | 4,390 | +0.34% | 200 | 92億1900万 | +2.88% |
| 09/18 | 4,400 | 4,445 | 4,375 | 4,375 | -0.57% | 1,100 | 91億8750万 | +2.48% |
| 09/16 | 4,400 | 4,400 | 4,400 | 4,400 | +1.15% | 100 | 92億4000万 | +3.43% |
| 09/12 | 4,350 | 4,395 | 4,350 | 4,350 | +0.69% | 500 | 91億3500万 | +2.69% |
| 09/10 | 4,320 | 4,390 | 4,320 | 4,320 | +0.12% | 600 | 90億7200万 | +2.42% |
| 09/09 | 4,315 | 4,315 | 4,315 | 4,315 | 0% | 100 | 90億6150万 | +2.71% |
| 09/05 | 4,265 | 4,315 | 4,265 | 4,315 | +1.53% | 200 | 90億6150万 | +3.16% |
| 09/03 | 4,280 | 4,280 | 4,250 | 4,250 | -0.93% | 1,000 | 89億2500万 | +1.92% |
| 09/02 | 4,305 | 4,305 | 4,290 | 4,290 | +0.23% | 200 | 90億900万 | +3.22% |
| 08/29 | 4,280 | 4,280 | 4,280 | 4,280 | -0.47% | 500 | 89億8800万 | +3.28% |
| 08/27 | 4,280 | 4,300 | 4,280 | 4,300 | +0.12% | 200 | 90億3000万 | +3.74% |
| 08/26 | 4,285 | 4,295 | 4,285 | 4,295 | +0.47% | 400 | 90億1950万 | +3.92% |
| 08/25 | 4,240 | 4,275 | 4,240 | 4,275 | +2.27% | 700 | 89億7750万 | +3.71% |
| 08/20 | 4,180 | 4,180 | 4,180 | 4,180 | -0.48% | 200 | 87億7800万 | +1.53% |
| 08/19 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 200 | 88億2000万 | +2.09% |
| 08/18 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 100 | 88億2000万 | +2.29% |
| 08/15 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 100 | 88億2000万 | +2.54% |
| 08/14 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 100 | 88億2000万 | +2.87% |
| 08/13 | 4,200 | 4,200 | 4,200 | 4,200 | -1.18% | 200 | 88億2000万 | +3.37% |
| 08/06 | 4,220 | 4,250 | 4,220 | 4,250 | +0.59% | 200 | 89億2500万 | +5.04% |
| 08/04 | 4,225 | 4,225 | 4,225 | 4,225 | 0% | 400 | 88億7250万 | +5.1% |
| 07/28 | （IR情報）15:50 2026年3月期第1四半期決算短信〔日本基準〕(連結) |
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。
