| 2026 |
| 04/22 | 1,351 | 1,352 | 1,350 | 1,352 | +0.3% | 2,300 | 190億2547万 | -0.22% |
| 04/21 | 1,353 | 1,366 | 1,348 | 1,348 | -0.66% | 4,000 | 189億6919万 | -0.52% |
| 04/20 | 1,353 | 1,363 | 1,353 | 1,357 | +0.22% | 1,800 | 190億9583万 | +0.15% |
| 04/17 | （IR情報）15:30 一般社団法人カンナビジオール安全・安心協議会への入会のお知らせ |
| 04/17 | 1,357 | 1,357 | 1,354 | 1,354 | -1.24% | 1,300 | 190億5362万 | -0.07% |
| 04/16 | 1,367 | 1,371 | 1,364 | 1,371 | +0.44% | 3,300 | 192億9284万 | +1.26% |
| 04/15 | 1,354 | 1,365 | 1,354 | 1,365 | +0.89% | 1,500 | 192億841万 | +0.81% |
| 04/14 | 1,355 | 1,376 | 1,350 | 1,353 | -0.07% | 5,200 | 190億3955万 | -0.07% |
| 04/13 | 1,353 | 1,354 | 1,353 | 1,354 | +0.15% | 1,500 | 190億5362万 | 0% |
| 04/10 | 1,368 | 1,369 | 1,352 | 1,352 | -1.17% | 3,500 | 190億2547万 | -0.15% |
| 04/09 | 1,356 | 1,368 | 1,356 | 1,368 | +0.15% | 900 | 192億5063万 | +0.96% |
| 04/08 | 1,369 | 1,378 | 1,349 | 1,366 | -0.22% | 1,900 | 192億2248万 | +0.89% |
| 04/07 | 1,355 | 1,375 | 1,355 | 1,369 | +1.03% | 3,500 | 192億6470万 | +1.11% |
| 04/06 | 1,365 | 1,365 | 1,351 | 1,355 | -1.31% | 1,100 | 190億6769万 | 0% |
| 04/03 | 1,349 | 1,388 | 1,349 | 1,373 | +1.03% | 8,100 | 193億2099万 | +1.33% |
| 04/02 | 1,350 | 1,375 | 1,349 | 1,359 | +0.67% | 7,000 | 191億2398万 | +0.37% |
| 04/01 | 1,349 | 1,350 | 1,349 | 1,350 | +1.43% | 1,100 | 189億9733万 | -0.3% |
| 03/31 | 1,339 | 1,348 | 1,331 | 1,331 | -1.11% | 4,900 | 187億2996万 | -1.63% |
| 03/30 | 1,320 | 1,361 | 1,320 | 1,346 | +0.07% | 17,100 | 189億4104万 | -0.52% |
| 03/27 | 1,351 | 1,365 | 1,343 | 1,345 | -0.44% | 18,300 | 189億2697万 | -0.59% |
| 03/26 | 1,380 | 1,380 | 1,348 | 1,351 | -1.17% | 4,900 | 190億1140万 | -0.15% |
| 03/25 | （IR情報）15:30 株式会社コラボクリエイトへの参画について |
| 03/25 | 1,349 | 1,367 | 1,348 | 1,367 | +1.56% | 7,200 | 192億3656万 | +1.03% |
| 03/24 | 1,349 | 1,357 | 1,338 | 1,346 | +0.45% | 13,100 | 189億4104万 | -0.52% |
| 03/23 | 1,344 | 1,356 | 1,340 | 1,340 | -0.59% | 57,600 | 188億5661万 | -0.89% |
| 03/19 | 1,324 | 1,355 | 1,324 | 1,348 | -0.37% | 9,400 | 189億6919万 | -0.22% |
| 03/18 | 1,350 | 1,353 | 1,346 | 1,353 | +0.45% | 11,300 | 190億3955万 | +0.22% |
| 03/17 | 1,349 | 1,351 | 1,341 | 1,347 | -0.22% | 10,000 | 189億5511万 | -0.07% |
| 03/16 | 1,350 | 1,353 | 1,320 | 1,350 | 0% | 10,500 | 189億9733万 | +0.3% |
| 03/13 | 1,323 | 1,351 | 1,323 | 1,350 | 0% | 6,100 | 189億9733万 | 0% |
| 03/12 | 1,352 | 1,353 | 1,350 | 1,350 | -0.88% | 1,500 | 189億9733万 | -0.3% |
| 03/11 | 1,377 | 1,378 | 1,356 | 1,362 | -1.09% | 3,400 | 191億6620万 | +0.22% |
| 03/10 | 1,355 | 1,377 | 1,343 | 1,377 | +3.15% | 3,700 | 193億7728万 | +1.03% |
| 03/09 | 1,333 | 1,343 | 1,322 | 1,335 | -1.84% | 14,400 | 187億8625万 | -2.27% |
| 03/06 | 1,357 | 1,364 | 1,357 | 1,360 | -0.95% | 6,500 | 191億3805万 | -0.73% |
| 03/05 | 1,347 | 1,384 | 1,347 | 1,373 | +2.46% | 3,300 | 193億2099万 | -0.07% |
| 03/04 | 1,356 | 1,386 | 1,340 | 1,340 | -2.76% | 16,100 | 188億5661万 | -2.76% |
| 03/03 | 1,377 | 1,390 | 1,374 | 1,378 | -0.93% | 4,600 | 193億9135万 | -0.29% |
| 03/02 | 1,377 | 1,413 | 1,360 | 1,391 | +2.96% | 22,700 | 195億7429万 | +0.51% |
| 02/27 | （5%ルール）キャピタル・マネジメント（5.01%） |
| 02/27 | 1,354 | 1,357 | 1,350 | 1,351 | -0.22% | 2,400 | 190億1140万 | -2.53% |
| 02/26 | 1,361 | 1,361 | 1,352 | 1,354 | +0.22% | 1,500 | 190億5362万 | -2.45% |
| 02/25 | 1,331 | 1,351 | 1,331 | 1,351 | +1.5% | 6,400 | 190億1140万 | -2.88% |
| 02/24 | （IR情報）15:30 SBIアラプロモ株式会社と業務提携のお知らせ |
| 02/24 | 1,336 | 1,359 | 1,331 | 1,331 | -0.75% | 8,000 | 187億2996万 | -4.52% |
| 02/20 | 1,342 | 1,355 | 1,341 | 1,341 | -0.07% | 8,100 | 188億7068万 | -4.08% |
| 02/19 | （IR情報）15:30 ADTANK株式会社と業務提携のお知らせ |
| 02/19 | 1,353 | 1,356 | 1,340 | 1,342 | +0.07% | 11,600 | 188億8475万 | -4.21% |
| 02/18 | 1,355 | 1,364 | 1,341 | 1,341 | -1.03% | 13,800 | 188億7068万 | -4.49% |
| 02/17 | 1,351 | 1,361 | 1,322 | 1,355 | +0.3% | 8,200 | 190億6769万 | -3.7% |
| 02/16 | 1,328 | 1,364 | 1,322 | 1,351 | +1.73% | 25,100 | 190億1140万 | -4.18% |
| 02/13 | 1,291 | 1,328 | 1,291 | 1,328 | +1.3% | 5,500 | 186億8774万 | -5.95% |
| 02/12 | 1,330 | 1,330 | 1,298 | 1,311 | -1.43% | 13,100 | 184億4852万 | -7.42% |
| 02/10 | 1,315 | 1,349 | 1,308 | 1,330 | +1.45% | 24,200 | 187億1589万 | -6.34% |
| 02/09 | 1,270 | 1,311 | 1,268 | 1,311 | +2.34% | 53,400 | 184億4852万 | -7.94% |
| 02/06 | 1,308 | 1,314 | 1,248 | 1,281 | -12.14% | 160,000 | 180億2636万 | -10.29% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 1,458 | 1,468 | 1,447 | 1,458 | 0% | 6,100 | 205億1712万 | +1.67% |
| 02/04 | 1,472 | 1,472 | 1,447 | 1,458 | -0.21% | 4,300 | 205億1712万 | +1.82% |
| 02/03 | 1,465 | 1,465 | 1,445 | 1,461 | +0.07% | 2,700 | 205億5933万 | +2.1% |
| 02/02 | 1,455 | 1,460 | 1,440 | 1,460 | +0.9% | 9,300 | 205億4526万 | +2.17% |
| 01/30 | 1,460 | 1,460 | 1,447 | 1,447 | -0.69% | 5,600 | 203億6232万 | +1.33% |
| 01/29 | 1,465 | 1,465 | 1,448 | 1,457 | -0.27% | 6,400 | 205億304万 | +2.17% |
| 01/28 | 1,464 | 1,469 | 1,450 | 1,461 | -0.14% | 14,100 | 205億5933万 | +2.53% |
| 01/27 | 1,445 | 1,463 | 1,425 | 1,463 | +1.6% | 13,300 | 205億8748万 | +2.81% |
| 01/26 | 1,417 | 1,442 | 1,417 | 1,440 | +0.7% | 16,800 | 202億6382万 | +1.34% |
| 01/23 | 1,428 | 1,436 | 1,422 | 1,430 | +0.14% | 9,600 | 201億2310万 | +0.7% |
| 01/22 | 1,426 | 1,428 | 1,419 | 1,428 | +0.78% | 2,500 | 200億9495万 | +0.56% |
| 01/21 | 1,414 | 1,425 | 1,413 | 1,417 | +0.07% | 8,100 | 199億4016万 | -0.21% |
| 01/20 | 1,419 | 1,422 | 1,416 | 1,416 | -0.84% | 5,200 | 199億2609万 | -0.28% |
| 01/19 | 1,428 | 1,430 | 1,419 | 1,428 | +0.28% | 6,100 | 200億9495万 | +0.49% |
| 01/16 | 1,426 | 1,426 | 1,417 | 1,424 | 0% | 6,900 | 200億3867万 | +0.28% |
| 01/15 | 1,421 | 1,425 | 1,421 | 1,424 | +0.21% | 5,600 | 200億3867万 | +0.28% |
| 01/14 | 1,424 | 1,426 | 1,418 | 1,421 | +0.21% | 7,700 | 199億9645万 | +0.07% |
| 01/13 | 1,425 | 1,430 | 1,418 | 1,418 | -0.07% | 21,200 | 199億5423万 | -0.14% |
| 01/09 | 1,413 | 1,420 | 1,413 | 1,419 | +0.35% | 3,800 | 199億6830万 | -0.07% |
| 01/08 | 1,416 | 1,424 | 1,414 | 1,414 | 0% | 7,800 | 198億9794万 | -0.42% |
| 01/07 | 1,418 | 1,420 | 1,414 | 1,414 | -0.28% | 5,500 | 198億9794万 | -0.49% |
| 01/06 | 1,422 | 1,425 | 1,415 | 1,418 | -0.28% | 5,700 | 199億5423万 | -0.21% |
| 01/05 | 1,427 | 1,427 | 1,410 | 1,422 | 0% | 6,000 | 200億1052万 | +0.07% |
| 2025 |
| 12/30 | 1,423 | 1,423 | 1,416 | 1,422 | -0.07% | 10,300 | 200億1052万 | +0.07% |
| 12/29 | 1,418 | 1,423 | 1,414 | 1,423 | +0.07% | 3,100 | 200億2459万 | +0.14% |
| 12/26 | 1,427 | 1,427 | 1,420 | 1,422 | -0.21% | 6,200 | 200億1052万 | +0.07% |
| 12/25 | 1,423 | 1,427 | 1,417 | 1,425 | +0.21% | 10,400 | 200億5274万 | +0.28% |
| 12/24 | 1,417 | 1,424 | 1,417 | 1,422 | +0.35% | 10,800 | 200億1052万 | +0.14% |
| 12/23 | 1,413 | 1,422 | 1,413 | 1,417 | +0.28% | 5,600 | 199億4016万 | -0.21% |
| 12/22 | 1,418 | 1,421 | 1,408 | 1,413 | -0.42% | 9,500 | 198億8387万 | -0.49% |
| 12/19 | 1,413 | 1,422 | 1,411 | 1,419 | +0.28% | 5,000 | 199億6830万 | -0.14% |
| 12/18 | 1,415 | 1,422 | 1,415 | 1,415 | 0% | 5,900 | 199億1202万 | -0.35% |
| 12/17 | 1,423 | 1,423 | 1,415 | 1,415 | -0.35% | 5,200 | 199億1202万 | -0.35% |
| 12/16 | 1,425 | 1,425 | 1,420 | 1,420 | -0.14% | 4,100 | 199億8238万 | +0.07% |
| 12/15 | 1,422 | 1,422 | 1,417 | 1,422 | 0% | 3,500 | 200億1052万 | +0.21% |
| 12/12 | 1,421 | 1,425 | 1,419 | 1,422 | +0.07% | 3,200 | 200億1052万 | +0.28% |
| 12/11 | （IR情報）15:30 本社機能移転のお知らせ |
| 12/11 | 1,435 | 1,435 | 1,420 | 1,421 | -0.84% | 3,000 | 199億9645万 | +0.28% |
| 12/10 | 1,429 | 1,433 | 1,419 | 1,433 | +0.99% | 5,900 | 201億6531万 | +1.2% |
| 12/09 | 1,415 | 1,421 | 1,415 | 1,419 | +0.35% | 2,600 | 199億6830万 | +0.28% |
| 12/08 | 1,422 | 1,423 | 1,414 | 1,414 | -0.49% | 10,400 | 198億9794万 | -0.07% |
| 12/05 | 1,419 | 1,421 | 1,419 | 1,421 | 0% | 4,400 | 199億9645万 | +0.42% |
| 12/04 | 1,418 | 1,426 | 1,417 | 1,421 | 0% | 3,400 | 199億9645万 | +0.5% |
| 12/03 | 1,430 | 1,430 | 1,415 | 1,421 | +0.21% | 4,000 | 199億9645万 | +0.57% |
| 12/02 | 1,439 | 1,439 | 1,402 | 1,418 | -1.39% | 7,200 | 199億5423万 | +0.35% |
| 12/01 | 1,421 | 1,438 | 1,421 | 1,438 | +0.7% | 9,000 | 202億3567万 | +1.84% |
| 11/28 | 1,420 | 1,430 | 1,414 | 1,428 | +0.85% | 121,500 | 200億9495万 | +1.2% |
| 11/27 | 1,420 | 1,420 | 1,413 | 1,416 | -0.28% | 2,300 | 199億2609万 | +0.43% |
| 11/26 | 1,421 | 1,421 | 1,411 | 1,420 | -0.28% | 2,900 | 199億8238万 | +0.78% |
| 11/25 | 1,419 | 1,424 | 1,415 | 1,424 | +0.35% | 2,600 | 200億3867万 | +1.14% |
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。
