| 2026 |
| 04/22 | 3,080 | 3,100 | 3,080 | 3,100 | -0.32% | 200 | 49億6620万 | +4.1% |
| 04/21 | 3,115 | 3,115 | 3,110 | 3,110 | -0.64% | 300 | 49億8222万 | +4.61% |
| 04/20 | 3,135 | 3,135 | 3,085 | 3,130 | +2.12% | 600 | 50億1426万 | +5.46% |
| 04/17 | 3,065 | 3,065 | 3,065 | 3,065 | +0.82% | 100 | 49億1013万 | +3.44% |
| 04/16 | 3,125 | 3,125 | 3,040 | 3,040 | -4.25% | 300 | 48億7008万 | +2.63% |
| 04/15 | 3,095 | 3,175 | 3,095 | 3,175 | +4.27% | 500 | 50億8635万 | +7.19% |
| 04/14 | 3,080 | 3,080 | 3,045 | 3,045 | -0.98% | 300 | 48億7809万 | +2.87% |
| 04/10 | 3,075 | 3,075 | 2,975 | 3,075 | +4.45% | 1,500 | 49億2615万 | +3.96% |
| 04/09 | 2,944 | 2,944 | 2,944 | 2,944 | +0.14% | 100 | 47億1628万 | -0.57% |
| 04/08 | 2,907 | 2,940 | 2,907 | 2,940 | +1.84% | 1,900 | 47億988万 | -0.98% |
| 04/07 | 2,887 | 2,887 | 2,887 | 2,887 | +0.94% | 200 | 46億2497万 | -3.09% |
| 04/06 | 2,882 | 2,882 | 2,850 | 2,860 | -0.76% | 400 | 45億8172万 | -4.41% |
| 04/03 | 2,850 | 2,882 | 2,820 | 2,882 | +1.3% | 400 | 46億1696万 | -4.19% |
| 04/02 | 2,847 | 2,887 | 2,845 | 2,845 | -1.11% | 400 | 45億5769万 | -5.89% |
| 04/01 | 2,860 | 2,877 | 2,860 | 2,877 | +0.63% | 200 | 46億895万 | -5.33% |
| 03/31 | 2,830 | 2,859 | 2,815 | 2,859 | -0.73% | 700 | 45億8011万 | -6.54% |
| 03/30 | 2,880 | 2,880 | 2,880 | 2,880 | -3.36% | 400 | 46億1376万 | -6.46% |
| 03/27 | 2,980 | 2,980 | 2,980 | 2,980 | 0% | 200 | 47億7396万 | -3.78% |
| 03/26 | 2,980 | 2,980 | 2,980 | 2,980 | +0.51% | 100 | 47億7396万 | -4.09% |
| 03/25 | 3,075 | 3,075 | 2,965 | 2,965 | -1.82% | 700 | 47億4993万 | -4.91% |
| 03/24 | （IR情報）13:00 取締役会の実効性に関する評価結果の概要について |
| 03/24 | 3,020 | 3,020 | 3,020 | 3,020 | +2.9% | 100 | 48億3804万 | -3.58% |
| 03/23 | 2,955 | 2,960 | 2,935 | 2,935 | -0.44% | 700 | 47億187万 | -6.62% |
| 03/19 | 2,937 | 2,948 | 2,937 | 2,948 | -0.71% | 500 | 47億2269万 | -6.74% |
| 03/18 | 2,972 | 3,025 | 2,969 | 2,969 | +0.64% | 800 | 47億5633万 | -6.64% |
| 03/17 | 2,950 | 2,950 | 2,950 | 2,950 | -0.67% | 200 | 47億2590万 | -7.84% |
| 03/16 | 2,971 | 2,976 | 2,970 | 2,970 | -0.5% | 1,100 | 47億5794万 | -7.76% |
| 03/13 | 2,985 | 2,985 | 2,971 | 2,985 | -0.67% | 700 | 47億8197万 | -7.9% |
| 03/12 | 3,025 | 3,025 | 3,005 | 3,005 | -0.66% | 1,100 | 48億1401万 | -7.88% |
| 03/11 | 3,025 | 3,025 | 3,025 | 3,025 | -0.82% | 100 | 48億4605万 | -7.83% |
| 03/06 | 3,050 | 3,050 | 3,050 | 3,050 | -2.24% | 100 | 48億8610万 | -7.69% |
| 03/05 | 3,150 | 3,150 | 3,120 | 3,120 | +3.65% | 200 | 49億9824万 | -6.17% |
| 03/04 | 3,065 | 3,065 | 3,010 | 3,010 | -3.99% | 400 | 48億2202万 | -9.96% |
| 03/03 | 3,160 | 3,180 | 3,135 | 3,135 | -0.79% | 700 | 50億2227万 | -6.7% |
| 03/02 | 3,160 | 3,160 | 3,120 | 3,160 | -0.63% | 600 | 50億6232万 | -6.31% |
| 02/27 | 3,260 | 3,260 | 3,015 | 3,180 | -1.09% | 2,800 | 50億9436万 | -5.97% |
| 02/26 | 3,270 | 3,270 | 3,215 | 3,215 | -0.92% | 400 | 51億5043万 | -5.16% |
| 02/25 | 3,260 | 3,260 | 3,245 | 3,245 | -0.46% | 800 | 51億9849万 | -4.42% |
| 02/24 | 3,275 | 3,340 | 3,260 | 3,260 | 0% | 1,100 | 52億2252万 | -4.09% |
| 02/20 | 3,350 | 3,350 | 3,260 | 3,260 | -2.98% | 700 | 52億2252万 | -4.2% |
| 02/19 | 3,400 | 3,400 | 3,330 | 3,360 | -0.59% | 800 | 53億8272万 | -1.38% |
| 02/18 | 3,380 | 3,380 | 3,380 | 3,380 | +2.11% | 100 | 54億1476万 | -0.82% |
| 02/17 | 3,220 | 3,310 | 3,220 | 3,310 | +2% | 600 | 53億262万 | -2.82% |
| 02/16 | 3,330 | 3,330 | 3,245 | 3,245 | -0.46% | 500 | 51億9849万 | -4.89% |
| 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 | 3,370 | 3,450 | 3,260 | 3,260 | -1.36% | 1,200 | 52億2252万 | -4.65% |
| 02/12 | 3,305 | 3,305 | 3,305 | 3,305 | 0% | 100 | 52億9461万 | -3.5% |
| 02/10 | 3,310 | 3,365 | 3,305 | 3,305 | -1.78% | 400 | 52億9461万 | -3.56% |
| 02/09 | 3,480 | 3,480 | 3,340 | 3,365 | -2.04% | 800 | 53億9073万 | -1.87% |
| 02/04 | 3,435 | 3,435 | 3,435 | 3,435 | -1.72% | 100 | 55億287万 | +0.26% |
| 02/02 | 3,495 | 3,495 | 3,495 | 3,495 | +2.04% | 400 | 55億9899万 | +2.16% |
| 01/30 | 3,425 | 3,425 | 3,370 | 3,425 | -2% | 300 | 54億8685万 | +0.47% |
| 01/29 | 3,565 | 3,565 | 3,495 | 3,495 | -0.14% | 400 | 55億9899万 | +2.79% |
| 01/28 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 100 | 56億700万 | +3.24% |
| 01/26 | 3,500 | 3,500 | 3,500 | 3,500 | -2.23% | 200 | 56億700万 | +3.55% |
| 01/23 | 3,595 | 3,595 | 3,580 | 3,580 | 0% | 800 | 57億3516万 | +6.26% |
| 01/22 | 3,510 | 3,580 | 3,510 | 3,580 | 0% | 300 | 57億3516万 | +6.71% |
| 01/21 | 3,465 | 3,580 | 3,465 | 3,580 | +4.22% | 200 | 57億3516万 | +7.06% |
| 01/20 | 3,440 | 3,440 | 3,435 | 3,435 | -0.29% | 500 | 55億287万 | +3.06% |
| 01/19 | 3,440 | 3,445 | 3,410 | 3,445 | +1.32% | 500 | 55億1889万 | +3.02% |
| 01/16 | 3,435 | 3,435 | 3,400 | 3,400 | +1.04% | 200 | 54億4680万 | +2.22% |
| 01/15 | 3,335 | 3,405 | 3,335 | 3,365 | +0.9% | 400 | 53億9073万 | +1.69% |
| 01/14 | 3,360 | 3,375 | 3,335 | 3,335 | -0.74% | 700 | 53億4267万 | +1.31% |
| 01/13 | 3,450 | 3,450 | 3,360 | 3,360 | -0.15% | 800 | 53億8272万 | +2.53% |
| 01/09 | 3,365 | 3,365 | 3,365 | 3,365 | +0.3% | 200 | 53億9073万 | +3.19% |
| 01/08 | 3,420 | 3,420 | 3,355 | 3,355 | -0.45% | 900 | 53億7471万 | +3.45% |
| 01/07 | 3,400 | 3,430 | 3,335 | 3,370 | +1.2% | 700 | 53億9874万 | +4.53% |
| 01/06 | 3,470 | 3,475 | 3,330 | 3,330 | -4.31% | 1,200 | 53億3466万 | +4% |
| 01/05 | 3,470 | 3,550 | 3,470 | 3,480 | +2.35% | 400 | 55億7496万 | +9.4% |
| 2025 |
| 12/30 | 3,400 | 3,400 | 3,400 | 3,400 | -0.58% | 100 | 54億4680万 | +7.8% |
| 12/29 | 3,435 | 3,720 | 3,420 | 3,420 | +1.63% | 2,200 | 54億7884万 | +9.3% |
| 12/26 | 3,335 | 3,385 | 3,335 | 3,365 | +0.75% | 700 | 53億9073万 | +8.44% |
| 12/25 | 3,305 | 3,910 | 3,305 | 3,340 | +1.06% | 11,100 | 53億5068万 | +8.48% |
| 12/24 | 3,260 | 3,305 | 3,260 | 3,305 | 0% | 400 | 52億9461万 | +8.11% |
| 12/23 | 3,250 | 3,305 | 3,215 | 3,305 | +3.93% | 900 | 52億9461万 | +8.72% |
| 12/22 | 3,290 | 3,295 | 3,170 | 3,180 | -1.24% | 1,400 | 50億9436万 | +5.05% |
| 12/19 | 3,215 | 3,225 | 3,170 | 3,220 | -0.62% | 1,400 | 51億5844万 | +6.73% |
| 12/18 | 3,215 | 3,250 | 3,185 | 3,240 | 0% | 1,500 | 51億9048万 | +7.93% |
| 12/17 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 400 | 51億9048万 | +8.51% |
| 12/16 | 3,190 | 3,260 | 3,190 | 3,240 | +0.31% | 800 | 51億9048万 | +9.35% |
| 12/15 | 3,300 | 3,300 | 3,160 | 3,230 | -2.27% | 2,500 | 51億7446万 | +9.9% |
| 12/12 | 3,305 | 3,305 | 3,220 | 3,305 | 0% | 2,000 | 52億9461万 | +13.3% |
| 12/11 | 3,680 | 3,680 | 3,280 | 3,305 | -10.68% | 11,000 | 52億9461万 | +14.28% |
| 12/10 | 3,210 | 3,700 | 3,210 | 3,700 | +23.33% | 17,800 | 59億2740万 | +29.01% |
| 12/09 | 2,965 | 3,000 | 2,965 | 3,000 | +1.35% | 900 | 48億600万 | +6.04% |
| 12/08 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 100 | 47億4192万 | +5.04% |
| 12/05 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 100 | 47億4192万 | +5.38% |
| 12/03 | 2,960 | 2,960 | 2,960 | 2,960 | +0.17% | 100 | 47億4192万 | +5.68% |
| 11/28 | 2,955 | 2,955 | 2,955 | 2,955 | +1.51% | 200 | 47億3391万 | +5.84% |
| 11/27 | 2,925 | 2,930 | 2,908 | 2,911 | +1.25% | 700 | 46億6342万 | +4.56% |
| 11/26 | 2,875 | 2,875 | 2,875 | 2,875 | +1.59% | 100 | 46億575万 | +3.57% |
| 11/25 | 2,827 | 2,830 | 2,827 | 2,830 | +0.89% | 600 | 45億3366万 | +2.17% |
| 11/21 | 2,805 | 2,805 | 2,805 | 2,805 | 0% | 100 | 44億9361万 | +1.45% |
| 11/20 | 2,800 | 2,805 | 2,777 | 2,805 | +0.86% | 1,900 | 44億9361万 | +1.59% |
| 11/19 | 2,781 | 2,781 | 2,781 | 2,781 | +0.98% | 100 | 44億5516万 | +0.91% |
| 11/18 | 2,754 | 2,754 | 2,754 | 2,754 | -0.43% | 200 | 44億1190万 | +0.07% |
| 11/17 | 2,765 | 2,766 | 2,765 | 2,766 | -0.72% | 300 | 44億3113万 | +0.62% |
| 11/14 | 2,825 | 2,825 | 2,786 | 2,786 | -3.1% | 300 | 44億6317万 | +1.53% |
| 11/13 | （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) |
| 11/13 | 3,000 | 3,000 | 2,875 | 2,875 | -4.17% | 400 | 46億575万 | +4.97% |
| 11/12 | 2,866 | 3,000 | 2,842 | 3,000 | +2.88% | 800 | 48億600万 | +9.57% |
| 11/11 | 2,844 | 3,000 | 2,844 | 2,916 | +2.53% | 1,600 | 46億7143万 | +6.62% |
| 11/10 | 2,844 | 2,844 | 2,794 | 2,844 | 0% | 600 | 45億5608万 | +3.87% |
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。
