| 2026 |
| 04/22 | 4,380 | 4,380 | 4,295 | 4,295 | -1.94% | 2,600 | 99億7213万 | +14.44% |
| 04/21 | 4,400 | 4,400 | 4,325 | 4,380 | -0.34% | 1,900 | 101億6948万 | +17.74% |
| 04/20 | 4,210 | 4,420 | 4,210 | 4,395 | +4.02% | 8,000 | 102億431万 | +19.33% |
| 04/17 | 4,215 | 4,275 | 4,170 | 4,225 | -1.4% | 2,700 | 98億960万 | +15.88% |
| 04/16 | 4,230 | 4,285 | 4,155 | 4,285 | -0.35% | 3,100 | 99億4891万 | +18.44% |
| 04/15 | 4,100 | 4,300 | 4,050 | 4,300 | +6.17% | 14,800 | 99億8374万 | +19.88% |
| 04/14 | 4,200 | 4,200 | 3,930 | 4,050 | -5.15% | 21,600 | 94億329万 | +13.99% |
| 04/13 | 4,050 | 4,270 | 4,015 | 4,270 | +19.61% | 40,400 | 99億1408万 | +20.96% |
| 04/10 | （IR情報）15:30 2026年8月期第2四半期決算短信〔日本基準〕(非連結) |
| 04/10 | 3,650 | 3,650 | 3,545 | 3,570 | -2.19% | 4,300 | 82億8882万 | +1.97% |
| 04/09 | 3,605 | 3,650 | 3,605 | 3,650 | +1.39% | 2,100 | 84億7457万 | +4.32% |
| 04/08 | 3,580 | 3,645 | 3,535 | 3,600 | +0.84% | 1,700 | 83億5848万 | +3% |
| 04/07 | 3,580 | 3,580 | 3,550 | 3,570 | +0.71% | 1,200 | 82億8882万 | +2.2% |
| 04/06 | 3,515 | 3,545 | 3,515 | 3,545 | +0.85% | 900 | 82億3078万 | +1.49% |
| 04/03 | 3,470 | 3,515 | 3,470 | 3,515 | +1.3% | 800 | 81億6112万 | +0.57% |
| 04/02 | 3,495 | 3,500 | 3,470 | 3,470 | -0.57% | 1,600 | 80億5664万 | -0.8% |
| 04/01 | 3,500 | 3,500 | 3,465 | 3,490 | -0.29% | 600 | 81億308万 | -0.43% |
| 03/31 | 3,470 | 3,500 | 3,470 | 3,500 | -0.71% | 200 | 81億2630万 | -0.26% |
| 03/30 | 3,400 | 3,530 | 3,400 | 3,525 | +2.17% | 1,500 | 81億8434万 | +0.34% |
| 03/27 | 3,450 | 3,450 | 3,430 | 3,450 | -0.72% | 600 | 80億1021万 | -1.88% |
| 03/26 | 3,475 | 3,480 | 3,430 | 3,475 | 0% | 700 | 80億6825万 | -1.31% |
| 03/25 | 3,495 | 3,495 | 3,475 | 3,475 | +0.43% | 2,100 | 80億6825万 | -1.47% |
| 03/24 | 3,475 | 3,475 | 3,425 | 3,460 | +2.06% | 300 | 80億3342万 | -2.04% |
| 03/23 | 3,450 | 3,450 | 3,305 | 3,390 | -2.31% | 2,600 | 78億7090万 | -4.18% |
| 03/19 | 3,465 | 3,470 | 3,465 | 3,470 | +0.14% | 700 | 80億5664万 | -2.2% |
| 03/18 | 3,465 | 3,480 | 3,465 | 3,465 | 0% | 1,300 | 80億4503万 | -2.53% |
| 03/17 | 3,495 | 3,495 | 3,465 | 3,465 | 0% | 600 | 80億4503万 | -2.72% |
| 03/16 | 3,465 | 3,500 | 3,465 | 3,465 | 0% | 900 | 80億4503万 | -2.94% |
| 03/13 | 3,465 | 3,465 | 3,465 | 3,465 | -1.84% | 200 | 80億4503万 | -3.1% |
| 03/12 | 3,510 | 3,530 | 3,450 | 3,530 | +0.86% | 1,900 | 81億9595万 | -1.48% |
| 03/11 | 3,480 | 3,500 | 3,480 | 3,500 | +1.3% | 500 | 81億2630万 | -2.45% |
| 03/10 | 3,470 | 3,470 | 3,455 | 3,455 | -0.43% | 1,600 | 80億2181万 | -3.81% |
| 03/09 | 3,530 | 3,535 | 3,470 | 3,470 | -2.25% | 2,300 | 80億5664万 | -3.56% |
| 03/06 | 3,530 | 3,550 | 3,485 | 3,550 | +0.57% | 1,700 | 82億4239万 | -1.42% |
| 03/05 | 3,540 | 3,555 | 3,500 | 3,530 | -0.28% | 1,100 | 81億9595万 | -2% |
| 03/04 | 3,460 | 3,540 | 3,460 | 3,540 | -0.42% | 1,000 | 82億1917万 | -1.78% |
| 03/03 | 3,580 | 3,580 | 3,430 | 3,555 | -0.7% | 1,500 | 82億5399万 | -1.41% |
| 03/02 | 3,580 | 3,580 | 3,550 | 3,580 | 0% | 1,300 | 83億1204万 | -0.67% |
| 02/27 | 3,590 | 3,640 | 3,580 | 3,580 | -0.28% | 2,000 | 83億1204万 | -0.64% |
| 02/26 | 3,645 | 3,645 | 3,585 | 3,590 | -1.51% | 1,100 | 83億3526万 | -0.33% |
| 02/25 | 3,600 | 3,645 | 3,595 | 3,645 | +1.25% | 2,400 | 84億6296万 | +1.31% |
| 02/24 | 3,590 | 3,600 | 3,550 | 3,600 | +0.42% | 1,800 | 83億5848万 | +0.31% |
| 02/20 | 3,585 | 3,585 | 3,565 | 3,585 | -0.42% | 800 | 83億2365万 | +0.08% |
| 02/19 | 3,595 | 3,600 | 3,580 | 3,600 | +0.14% | 500 | 83億5848万 | +0.53% |
| 02/18 | 3,605 | 3,605 | 3,595 | 3,595 | -0.28% | 500 | 83億4687万 | +0.39% |
| 02/17 | 3,610 | 3,610 | 3,605 | 3,605 | 0% | 300 | 83億7008万 | +0.64% |
| 02/16 | 3,620 | 3,620 | 3,605 | 3,605 | -0.41% | 500 | 83億7008万 | +0.75% |
| 02/13 | 3,640 | 3,640 | 3,620 | 3,620 | -0.55% | 400 | 84億491万 | +1.32% |
| 02/12 | 3,640 | 3,640 | 3,590 | 3,640 | 0% | 1,800 | 84億5135万 | +2.05% |
| 02/10 | 3,650 | 3,650 | 3,640 | 3,640 | 0% | 700 | 84億5135万 | +2.13% |
| 02/09 | 3,655 | 3,655 | 3,635 | 3,640 | -0.41% | 900 | 84億5135万 | +2.36% |
| 02/06 | 3,635 | 3,655 | 3,630 | 3,655 | +0.55% | 1,800 | 84億8617万 | +3.02% |
| 02/05 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 400 | 84億3974万 | +2.74% |
| 02/04 | 3,635 | 3,635 | 3,635 | 3,635 | -0.41% | 600 | 84億3974万 | +2.97% |
| 02/03 | 3,605 | 3,650 | 3,605 | 3,650 | +1.25% | 1,700 | 84億7457万 | +3.69% |
| 02/02 | 3,600 | 3,610 | 3,600 | 3,605 | +0.28% | 1,000 | 83億7008万 | +2.71% |
| 01/30 | （5%ルール）池田あんだ（20.69%） |
| 01/30 | 3,580 | 3,595 | 3,560 | 3,595 | +1.13% | 800 | 83億4687万 | +2.68% |
| 01/29 | 3,580 | 3,585 | 3,555 | 3,555 | -0.7% | 700 | 82億5399万 | +1.8% |
| 01/28 | 3,580 | 3,600 | 3,580 | 3,580 | 0% | 2,700 | 83億1204万 | +2.7% |
| 01/27 | 3,565 | 3,580 | 3,535 | 3,580 | +0.28% | 500 | 83億1204万 | +2.93% |
| 01/26 | 3,570 | 3,580 | 3,525 | 3,570 | +1.28% | 2,600 | 82億8882万 | +2.97% |
| 01/23 | 3,600 | 3,600 | 3,500 | 3,525 | -0.7% | 2,000 | 81億8434万 | +1.94% |
| 01/22 | 3,550 | 3,580 | 3,550 | 3,550 | 0% | 1,800 | 82億4239万 | +3.02% |
| 01/21 | 3,505 | 3,590 | 3,505 | 3,550 | +1.43% | 2,500 | 82億4239万 | +3.35% |
| 01/20 | 3,420 | 3,500 | 3,420 | 3,500 | +2.34% | 1,000 | 81億2630万 | +2.25% |
| 01/19 | 3,440 | 3,445 | 3,400 | 3,420 | +0.15% | 2,500 | 79億4055万 | +0.18% |
| 01/16 | 3,550 | 3,550 | 3,400 | 3,415 | -4.21% | 6,200 | 79億2894万 | +0.26% |
| 01/15 | 3,605 | 3,605 | 3,555 | 3,565 | -1.11% | 1,300 | 82億7721万 | +4.88% |
| 01/14 | 3,620 | 3,645 | 3,580 | 3,605 | -0.41% | 3,600 | 83億7008万 | +6.44% |
| 01/13 | 3,600 | 3,735 | 3,600 | 3,620 | +3.43% | 9,600 | 84億491万 | +7.35% |
| 01/09 | （IR情報）15:30 2026年8月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/09 | 3,500 | 3,515 | 3,500 | 3,500 | +0.72% | 1,800 | 81億2630万 | +4.29% |
| 01/08 | 3,480 | 3,525 | 3,475 | 3,475 | 0% | 1,900 | 80億6825万 | +3.92% |
| 01/07 | 3,550 | 3,550 | 3,475 | 3,475 | -2.11% | 2,100 | 80億6825万 | +4.23% |
| 01/06 | 3,490 | 3,550 | 3,460 | 3,550 | +2.75% | 7,000 | 82億4239万 | +6.9% |
| 01/05 | 3,480 | 3,495 | 3,450 | 3,455 | +0.58% | 5,700 | 80億2181万 | +4.6% |
| 2025 |
| 12/30 | 3,410 | 3,450 | 3,400 | 3,435 | +0.73% | 1,900 | 79億7538万 | +4.44% |
| 12/29 | 3,420 | 3,480 | 3,405 | 3,410 | -0.29% | 3,700 | 79億1733万 | +4.03% |
| 12/26 | 3,430 | 3,450 | 3,420 | 3,420 | +0.44% | 1,300 | 79億4055万 | +4.65% |
| 12/25 | 3,455 | 3,455 | 3,390 | 3,405 | +0.15% | 5,300 | 79億572万 | +4.48% |
| 12/24 | 3,395 | 3,420 | 3,380 | 3,400 | +0.59% | 2,400 | 78億9412万 | +4.71% |
| 12/23 | 3,410 | 3,410 | 3,350 | 3,380 | +0.3% | 900 | 78億4768万 | +4.48% |
| 12/22 | 3,400 | 3,430 | 3,350 | 3,370 | -0.88% | 2,900 | 78億2446万 | +4.56% |
| 12/19 | 3,375 | 3,400 | 3,350 | 3,400 | +0.74% | 2,900 | 78億9412万 | +5.69% |
| 12/18 | 3,320 | 3,375 | 3,320 | 3,375 | +2.12% | 2,200 | 78億3607万 | +5.14% |
| 12/17 | 3,350 | 3,365 | 3,285 | 3,305 | -1.34% | 2,900 | 76億7354万 | +3.12% |
| 12/16 | 3,250 | 3,350 | 3,250 | 3,350 | +3.72% | 3,500 | 77億7803万 | +4.62% |
| 12/15 | 3,265 | 3,265 | 3,230 | 3,230 | -1.22% | 800 | 74億9941万 | +1% |
| 12/12 | 3,265 | 3,270 | 3,260 | 3,270 | +0.77% | 1,100 | 75億9228万 | +2.28% |
| 12/11 | 3,265 | 3,270 | 3,245 | 3,245 | -0.61% | 1,000 | 75億3424万 | +1.56% |
| 12/10 | 3,275 | 3,280 | 3,250 | 3,265 | +0.77% | 2,900 | 75億8067万 | +2.22% |
| 12/09 | 3,240 | 3,260 | 3,240 | 3,240 | 0% | 800 | 75億2263万 | +1.44% |
| 12/08 | 3,265 | 3,285 | 3,220 | 3,240 | -0.77% | 2,200 | 75億2263万 | +1.47% |
| 12/05 | 3,235 | 3,265 | 3,230 | 3,265 | +1.08% | 900 | 75億8067万 | +2.32% |
| 12/04 | 3,220 | 3,230 | 3,220 | 3,230 | +0.31% | 800 | 74億9941万 | +1.35% |
| 12/03 | 3,195 | 3,220 | 3,195 | 3,220 | +0.78% | 700 | 74億7619万 | +1% |
| 12/02 | 3,230 | 3,230 | 3,180 | 3,195 | -1.08% | 1,300 | 74億1815万 | 0% |
| 12/01 | 3,220 | 3,230 | 3,195 | 3,230 | +2.54% | 2,200 | 74億9941万 | +0.75% |
| 11/28 | 3,125 | 3,165 | 3,120 | 3,150 | +1.78% | 1,700 | 73億1367万 | -1.9% |
| 11/27 | 3,100 | 3,110 | 3,095 | 3,095 | -0.16% | 1,000 | 71億8597万 | -3.82% |
| 11/26 | 3,150 | 3,150 | 3,100 | 3,100 | -1.59% | 1,700 | 71億9758万 | -4% |
| 11/25 | 3,180 | 3,180 | 3,130 | 3,150 | -0.94% | 2,700 | 73億1367万 | -2.72% |
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。
