| 2026 |
| 03/06 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 19億3440万 | +1.65% |
| 03/05 | 1,600 | 1,600 | 1,600 | 1,600 | +1.91% | 200 | 19億3440万 | +1.85% |
| 03/04 | 1,580 | 1,580 | 1,570 | 1,570 | -1.88% | 200 | 18億9813万 | +0.19% |
| 03/03 | 1,602 | 1,602 | 1,600 | 1,600 | -1.42% | 400 | 19億3440万 | +2.24% |
| 02/27 | 1,623 | 1,623 | 1,623 | 1,623 | +2.53% | 200 | 19億6220万 | +3.91% |
| 02/26 | 1,575 | 1,583 | 1,575 | 1,583 | +0.89% | 200 | 19億1384万 | +1.67% |
| 02/25 | 1,575 | 1,575 | 1,551 | 1,569 | +0.26% | 500 | 18億9692万 | +0.97% |
| 02/24 | 1,605 | 1,605 | 1,565 | 1,565 | -1.51% | 200 | 18億9208万 | +0.84% |
| 02/20 | 1,567 | 1,589 | 1,556 | 1,589 | -1.12% | 800 | 19億2110万 | +2.58% |
| 02/19 | 1,640 | 1,640 | 1,607 | 1,607 | -2.01% | 200 | 19億4286万 | +4.01% |
| 02/18 | 1,640 | 1,640 | 1,640 | 1,640 | +2.5% | 600 | 19億8276万 | +6.36% |
| 02/17 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 19億3440万 | +4.1% |
| 02/16 | 1,607 | 1,607 | 1,600 | 1,600 | -0.44% | 2,300 | 19億3440万 | +4.3% |
| 02/13 | 1,625 | 1,625 | 1,601 | 1,607 | -1.35% | 1,000 | 19億4286万 | +5.03% |
| 02/12 | 1,588 | 1,630 | 1,588 | 1,629 | +2.58% | 1,700 | 19億6946万 | +6.75% |
| 02/10 | 1,530 | 1,590 | 1,530 | 1,588 | -2.52% | 4,200 | 19億1989万 | +4.4% |
| 02/09 | 1,560 | 1,639 | 1,560 | 1,629 | +6.12% | 1,700 | 19億6946万 | +7.45% |
| 02/06 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,515 | 1,535 | 1,515 | 1,535 | +1.45% | 300 | 18億5581万 | +1.66% |
| 02/05 | 1,512 | 1,522 | 1,512 | 1,513 | +0.07% | 300 | 18億2921万 | +0.33% |
| 02/04 | 1,512 | 1,512 | 1,512 | 1,512 | 0% | 100 | 18億2800万 | +0.27% |
| 02/03 | 1,511 | 1,512 | 1,511 | 1,512 | -1.5% | 1,100 | 18億2800万 | +0.4% |
| 01/30 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 100 | 18億5581万 | +1.93% |
| 01/27 | 1,535 | 1,535 | 1,535 | 1,535 | +2.2% | 200 | 18億5581万 | +1.99% |
| 01/26 | 1,502 | 1,502 | 1,502 | 1,502 | -0.79% | 200 | 18億1591万 | -0.13% |
| 01/23 | 1,514 | 1,514 | 1,514 | 1,514 | 0% | 600 | 18億3042万 | +0.66% |
| 01/22 | 1,514 | 1,514 | 1,514 | 1,514 | +0.53% | 400 | 18億3042万 | +0.66% |
| 01/21 | 1,508 | 1,508 | 1,506 | 1,506 | -0.53% | 300 | 18億2075万 | +0.2% |
| 01/20 | 1,518 | 1,518 | 1,514 | 1,514 | -0.26% | 200 | 18億3042万 | +0.66% |
| 01/19 | 1,513 | 1,518 | 1,513 | 1,518 | +0.33% | 700 | 18億3526万 | +0.93% |
| 01/16 | 1,510 | 1,513 | 1,510 | 1,513 | +0.2% | 400 | 18億2921万 | +0.6% |
| 01/15 | 1,510 | 1,510 | 1,510 | 1,510 | +0.2% | 100 | 18億2559万 | +0.33% |
| 01/14 | 1,511 | 1,512 | 1,507 | 1,507 | +0.6% | 400 | 18億2196万 | 0% |
| 01/13 | 1,505 | 1,505 | 1,498 | 1,498 | +0.2% | 1,000 | 18億1108万 | -0.53% |
| 01/09 | 1,528 | 1,528 | 1,495 | 1,495 | -1.39% | 800 | 18億745万 | -0.66% |
| 01/08 | 1,529 | 1,529 | 1,516 | 1,516 | +0.13% | 600 | 18億3284万 | +0.86% |
| 01/07 | 1,519 | 1,524 | 1,514 | 1,514 | -1.05% | 800 | 18億3042万 | +0.8% |
| 01/06 | 1,499 | 1,538 | 1,499 | 1,530 | +2% | 1,500 | 18億4977万 | +1.86% |
| 01/05 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 18億1350万 | -0.07% |
| 2025 |
| 12/30 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 100 | 18億1350万 | -0.07% |
| 12/29 | 1,499 | 1,505 | 1,499 | 1,505 | +1.96% | 200 | 18億1954万 | +0.2% |
| 12/26 | 1,494 | 1,494 | 1,476 | 1,476 | +0.34% | 400 | 17億8448万 | -1.67% |
| 12/25 | 1,495 | 1,495 | 1,462 | 1,471 | -1.61% | 2,100 | 17億7843万 | -1.87% |
| 12/23 | 1,495 | 1,495 | 1,495 | 1,495 | -0.2% | 100 | 18億745万 | -0.13% |
| 12/22 | 1,498 | 1,498 | 1,498 | 1,498 | +1.22% | 300 | 18億1108万 | +0.13% |
| 12/19 | 1,485 | 1,485 | 1,480 | 1,480 | -1.99% | 1,400 | 17億8932万 | -1.2% |
| 12/17 | 1,510 | 1,510 | 1,510 | 1,510 | +0.33% | 100 | 18億2559万 | +0.47% |
| 12/16 | 1,512 | 1,512 | 1,502 | 1,505 | -0.99% | 800 | 18億1954万 | -0.2% |
| 12/15 | 1,520 | 1,520 | 1,520 | 1,520 | +1.33% | 400 | 18億3768万 | +0.53% |
| 12/11 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 18億1350万 | -1.06% |
| 12/10 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 500 | 18億1350万 | -1.38% |
| 12/08 | 1,523 | 1,523 | 1,499 | 1,500 | -1.51% | 2,800 | 18億1350万 | -1.7% |
| 12/05 | 1,521 | 1,523 | 1,521 | 1,523 | 0% | 300 | 18億4130万 | -0.46% |
| 12/01 | 1,528 | 1,528 | 1,523 | 1,523 | +1.2% | 200 | 18億4130万 | -0.78% |
| 11/28 | 1,492 | 1,577 | 1,492 | 1,505 | -3.22% | 1,400 | 18億1954万 | -2.27% |
| 11/27 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 200 | 18億7999万 | +0.58% |
| 11/26 | 1,515 | 1,555 | 1,515 | 1,555 | +4.71% | 200 | 18億7999万 | +0.39% |
| 11/21 | 1,485 | 1,485 | 1,485 | 1,485 | +2.06% | 100 | 17億9536万 | -4.38% |
| 11/14 | 1,455 | 1,455 | 1,455 | 1,455 | 0% | 100 | 17億5909万 | -6.67% |
| 11/13 | 1,532 | 1,532 | 1,451 | 1,455 | -3% | 1,800 | 17億5909万 | -7.15% |
| 11/12 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 18億1350万 | -4.7% |
| 11/11 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 18億1350万 | -5.06% |
| 11/10 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 18億1350万 | -5.42% |
| 11/07 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,532 | 1,532 | 1,500 | 1,500 | -2.09% | 300 | 18億1350万 | -5.84% |
| 11/05 | 1,515 | 1,532 | 1,515 | 1,532 | +3.16% | 300 | 18億5218万 | -4.25% |
| 10/30 | 1,485 | 1,485 | 1,485 | 1,485 | +4.21% | 100 | 17億9536万 | -7.42% |
| 10/28 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | 17億2282万 | -11.55% |
| 10/27 | 1,430 | 1,430 | 1,425 | 1,425 | -2.4% | 1,100 | 17億2282万 | -11.98% |
| 10/24 | 1,515 | 1,515 | 1,460 | 1,460 | -6.11% | 1,100 | 17億6514万 | -10.26% |
| 10/21 | 1,567 | 1,567 | 1,555 | 1,555 | -3.24% | 600 | 18億7999万 | -4.78% |
| 10/14 | 1,609 | 1,609 | 1,605 | 1,607 | -0.86% | 1,200 | 19億4286万 | -1.77% |
| 10/10 | 1,623 | 1,624 | 1,621 | 1,621 | +0.06% | 300 | 19億5978万 | -0.86% |
| 10/08 | 1,620 | 1,620 | 1,620 | 1,620 | +0.06% | 100 | 19億5858万 | -0.8% |
| 10/06 | 1,619 | 1,619 | 1,619 | 1,619 | 0% | 100 | 19億5737万 | -0.8% |
| 10/03 | 1,619 | 1,620 | 1,619 | 1,619 | 0% | 300 | 19億5737万 | -0.67% |
| 10/01 | （5%ルール）設楽真吾（2.96%）ごっこ（5%） |
| 10/01 | 1,619 | 1,619 | 1,619 | 1,619 | +0.06% | 100 | 19億5737万 | -0.55% |
| 09/30 | 1,644 | 1,644 | 1,618 | 1,618 | -1.7% | 200 | 19億5616万 | -0.55% |
| 09/29 | 1,646 | 1,646 | 1,646 | 1,646 | -0.12% | 500 | 19億9001万 | +1.42% |
| 09/26 | 1,648 | 1,648 | 1,648 | 1,648 | +0.86% | 400 | 19億9243万 | +1.85% |
| 09/25 | 1,602 | 1,634 | 1,602 | 1,634 | -0.31% | 300 | 19億7550万 | +1.36% |
| 09/24 | 1,610 | 1,639 | 1,606 | 1,639 | -0.61% | 300 | 19億8155万 | +1.99% |
| 09/22 | 1,640 | 1,649 | 1,640 | 1,649 | +0.55% | 300 | 19億9364万 | +3.13% |
| 09/16 | 1,640 | 1,640 | 1,640 | 1,640 | -0.49% | 400 | 19億8276万 | +2.95% |
| 09/12 | 1,648 | 1,648 | 1,648 | 1,648 | 0% | 200 | 19億9243万 | +3.91% |
| 09/11 | 1,678 | 1,678 | 1,638 | 1,648 | -0.12% | 1,000 | 19億9243万 | +4.44% |
| 09/10 | 1,650 | 1,650 | 1,650 | 1,650 | +0.36% | 100 | 19億9485万 | +5.1% |
| 09/09 | 1,646 | 1,646 | 1,644 | 1,644 | -1.14% | 300 | 19億8759万 | +5.25% |
| 09/08 | 1,680 | 1,680 | 1,623 | 1,663 | -1.01% | 400 | 20億1056万 | +7.01% |
| 09/05 | 1,680 | 1,680 | 1,680 | 1,680 | +1.82% | 200 | 20億3112万 | +8.74% |
| 09/04 | 1,650 | 1,650 | 1,650 | 1,650 | +0.61% | 200 | 19億9485万 | +7.56% |
| 09/03 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 100 | 19億8276万 | +7.68% |
| 08/29 | 1,630 | 1,640 | 1,630 | 1,640 | +0.61% | 300 | 19億8276万 | +8.39% |
| 08/27 | 1,620 | 1,630 | 1,620 | 1,630 | +1.24% | 200 | 19億7067万 | +8.52% |
| 08/26 | 1,610 | 1,610 | 1,610 | 1,610 | -1.23% | 100 | 19億4649万 | +7.91% |
| 08/25 | 1,611 | 1,630 | 1,611 | 1,630 | +3.76% | 300 | 19億7067万 | +9.84% |
| 08/21 | 1,571 | 1,571 | 1,571 | 1,571 | -0.57% | 100 | 18億9933万 | +5.93% |
| 08/20 | 1,624 | 1,624 | 1,580 | 1,580 | 0% | 400 | 19億1022万 | +7.26% |
| 08/19 | 1,600 | 1,600 | 1,580 | 1,580 | +0.89% | 300 | 19億1022万 | +8% |
| 08/18 | 1,566 | 1,566 | 1,566 | 1,566 | -1.2% | 100 | 18億9329万 | +7.78% |
| 08/15 | 1,585 | 1,585 | 1,585 | 1,585 | 0% | 100 | 19億1626万 | +9.76% |
| 08/14 | 1,530 | 1,585 | 1,530 | 1,585 | +3.87% | 600 | 19億1626万 | +10.61% |
| 08/08 | （IR情報）15:30 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。
