| 2026 |
| 03/06 | 3,350 | 3,465 | 3,330 | 3,430 | -1.44% | 282,800 | 2216億9340万 | +0.38% |
| 03/05 | 3,465 | 3,545 | 3,410 | 3,480 | +4.19% | 342,100 | 2249億2508万 | +2.17% |
| 03/04 | 3,360 | 3,440 | 3,295 | 3,340 | -4.16% | 226,300 | 2158億7637万 | -1.62% |
| 03/03 | 3,620 | 3,635 | 3,470 | 3,485 | -4.65% | 283,300 | 2252億4825万 | +2.77% |
| 03/02 | 3,595 | 3,665 | 3,565 | 3,655 | +0.55% | 296,400 | 2362億3597万 | +7.98% |
| 02/27 | 3,515 | 3,650 | 3,490 | 3,635 | +4.01% | 541,900 | 2349億4330万 | +7.9% |
| 02/26 | 3,545 | 3,550 | 3,480 | 3,495 | -1.83% | 443,600 | 2258億9459万 | +4.36% |
| 02/25 | 3,610 | 3,640 | 3,540 | 3,560 | -0.28% | 230,200 | 2300億9577万 | +6.71% |
| 02/24 | 3,600 | 3,650 | 3,550 | 3,570 | -0.56% | 268,700 | 2307億4211万 | +7.59% |
| 02/20 | 3,540 | 3,610 | 3,520 | 3,590 | +0.14% | 237,300 | 2320億3478万 | +8.79% |
| 02/19 | 3,530 | 3,595 | 3,530 | 3,585 | +1.27% | 193,300 | 2317億1162万 | +9.3% |
| 02/18 | 3,505 | 3,560 | 3,500 | 3,540 | +1.58% | 168,700 | 2288億310万 | +8.62% |
| 02/17 | 3,455 | 3,520 | 3,420 | 3,485 | +1.46% | 219,300 | 2252億4825万 | +7.53% |
| 02/16 | 3,435 | 3,470 | 3,420 | 3,435 | +1.03% | 175,500 | 2220億1657万 | +6.61% |
| 02/13 | 3,440 | 3,460 | 3,360 | 3,400 | -1.02% | 144,200 | 2197億5439万 | +6.05% |
| 02/12 | 3,400 | 3,470 | 3,400 | 3,435 | +2.08% | 194,700 | 2220億1657万 | +7.61% |
| 02/10 | 3,350 | 3,390 | 3,265 | 3,365 | +1.05% | 271,400 | 2174億9221万 | +5.88% |
| 02/09 | （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) |
| 02/09 | 3,475 | 3,480 | 3,265 | 3,330 | -2.2% | 305,700 | 2152億3004万 | +5.18% |
| 02/06 | 3,355 | 3,410 | 3,325 | 3,405 | +2.56% | 259,600 | 2200億7756万 | +7.92% |
| 02/05 | 3,345 | 3,400 | 3,320 | 3,320 | +0.91% | 222,100 | 2145億8370万 | +5.63% |
| 02/04 | 3,220 | 3,310 | 3,220 | 3,290 | +2.97% | 209,700 | 2126億4469万 | +4.98% |
| 02/03 | 3,155 | 3,215 | 3,145 | 3,195 | +2.57% | 116,400 | 2065億449万 | +2.17% |
| 02/02 | 3,165 | 3,175 | 3,115 | 3,115 | -1.42% | 186,300 | 2013億3380万 | -0.26% |
| 01/30 | 3,110 | 3,180 | 3,085 | 3,160 | +1.44% | 147,700 | 2042億4232万 | +1.15% |
| 01/29 | 3,170 | 3,195 | 3,085 | 3,115 | -1.58% | 191,400 | 2013億3380万 | -0.29% |
| 01/28 | 3,175 | 3,200 | 3,135 | 3,165 | -1.56% | 141,600 | 2045億6548万 | +1.15% |
| 01/27 | 3,210 | 3,225 | 3,160 | 3,215 | -0.77% | 186,800 | 2077億9717万 | +2.68% |
| 01/26 | 3,260 | 3,285 | 3,200 | 3,240 | -2.41% | 373,000 | 2094億1301万 | +3.51% |
| 01/23 | 3,300 | 3,335 | 3,275 | 3,320 | +2% | 319,300 | 2145億8370万 | +6.21% |
| 01/22 | 3,160 | 3,275 | 3,160 | 3,255 | +3.5% | 350,400 | 2103億8251万 | +4.26% |
| 01/21 | 3,085 | 3,145 | 3,080 | 3,145 | -0.32% | 139,700 | 2032億7281万 | +0.8% |
| 01/20 | 3,110 | 3,170 | 3,090 | 3,155 | +1.28% | 142,000 | 2039億1915万 | +1.06% |
| 01/19 | 3,120 | 3,120 | 3,065 | 3,115 | -0.32% | 130,700 | 2013億3380万 | -0.26% |
| 01/16 | 3,050 | 3,125 | 3,040 | 3,125 | +1.46% | 194,400 | 2019億8014万 | -0.13% |
| 01/15 | 3,075 | 3,080 | 3,055 | 3,080 | +0.16% | 141,300 | 1990億7162万 | -1.57% |
| 01/14 | 3,080 | 3,100 | 3,070 | 3,075 | -0.16% | 98,500 | 1987億4846万 | -1.79% |
| 01/13 | 3,045 | 3,085 | 3,030 | 3,080 | +2.16% | 253,300 | 1990億7162万 | -1.69% |
| 01/09 | 3,020 | 3,040 | 3,005 | 3,015 | -0.5% | 192,000 | 1948億7044万 | -3.83% |
| 01/08 | 3,040 | 3,045 | 3,010 | 3,030 | -0.98% | 183,600 | 1958億3994万 | -3.5% |
| 01/07 | 3,020 | 3,060 | 3,015 | 3,060 | -0.65% | 225,800 | 1977億7895万 | -2.7% |
| 01/06 | 3,080 | 3,110 | 3,055 | 3,080 | +0.33% | 139,400 | 1990億7162万 | -2.28% |
| 01/05 | 3,060 | 3,090 | 3,060 | 3,070 | +0.33% | 103,600 | 1984億2529万 | -2.72% |
| 2025 |
| 12/30 | 3,090 | 3,100 | 3,055 | 3,060 | -1.13% | 95,400 | 1977億7895万 | -3.23% |
| 12/29 | 3,095 | 3,105 | 3,070 | 3,095 | 0% | 148,900 | 2000億4113万 | -2.27% |
| 12/26 | 3,105 | 3,120 | 3,080 | 3,095 | -0.32% | 152,900 | 2000億4113万 | -2.34% |
| 12/25 | 3,130 | 3,145 | 3,105 | 3,105 | -0.32% | 117,300 | 2006億8747万 | -1.93% |
| 12/24 | 3,125 | 3,135 | 3,100 | 3,115 | -0.48% | 125,200 | 2013億3380万 | -1.49% |
| 12/23 | 3,130 | 3,145 | 3,105 | 3,130 | -1.26% | 176,200 | 2023億331万 | -0.95% |
| 12/22 | 3,220 | 3,220 | 3,140 | 3,170 | -2.01% | 177,900 | 2048億8865万 | +0.41% |
| 12/19 | 3,195 | 3,250 | 3,180 | 3,235 | +1.09% | 146,800 | 2090億8984万 | +2.54% |
| 12/18 | 3,200 | 3,210 | 3,175 | 3,200 | 0% | 122,200 | 2068億2766万 | +1.68% |
| 12/17 | 3,180 | 3,250 | 3,170 | 3,200 | +2.24% | 221,300 | 2068億2766万 | +1.75% |
| 12/16 | 3,210 | 3,230 | 3,130 | 3,130 | -2.95% | 95,200 | 2023億331万 | -0.38% |
| 12/15 | 3,225 | 3,250 | 3,210 | 3,225 | +0.31% | 52,900 | 2084億4350万 | +2.74% |
| 12/12 | 3,220 | 3,240 | 3,210 | 3,215 | +0.78% | 66,000 | 2077億9717万 | +2.58% |
| 12/11 | 3,230 | 3,255 | 3,185 | 3,190 | 0% | 62,100 | 2061億8133万 | +1.88% |
| 12/10 | 3,250 | 3,285 | 3,190 | 3,190 | -1.85% | 109,500 | 2061億8133万 | +1.95% |
| 12/09 | 3,210 | 3,300 | 3,200 | 3,250 | +3.5% | 179,800 | 2100億5934万 | +3.9% |
| 12/08 | 3,110 | 3,140 | 3,100 | 3,140 | +0.96% | 60,900 | 2029億4964万 | +0.48% |
| 12/05 | 3,110 | 3,135 | 3,060 | 3,110 | -0.64% | 97,200 | 2010億1063万 | -0.45% |
| 12/04 | 3,135 | 3,150 | 3,110 | 3,130 | 0% | 82,600 | 2023億331万 | +0.19% |
| 12/03 | 3,140 | 3,160 | 3,125 | 3,130 | -0.63% | 97,000 | 2023億331万 | +0.19% |
| 12/02 | 3,175 | 3,175 | 3,125 | 3,150 | 0% | 97,100 | 2035億9598万 | +0.7% |
| 12/01 | 3,230 | 3,235 | 3,150 | 3,150 | -2.48% | 94,700 | 2035億9598万 | +0.67% |
| 11/28 | 3,200 | 3,235 | 3,195 | 3,230 | +1.1% | 75,600 | 2087億6667万 | +3.19% |
| 11/27 | 3,210 | 3,220 | 3,190 | 3,195 | -0.47% | 97,500 | 2065億449万 | +2.21% |
| 11/26 | 3,205 | 3,230 | 3,165 | 3,210 | +0.63% | 148,300 | 2074億7400万 | +2.85% |
| 11/25 | 3,185 | 3,190 | 3,140 | 3,190 | +1.27% | 147,000 | 2061億8133万 | +2.44% |
| 11/21 | 3,025 | 3,150 | 3,025 | 3,150 | +4.3% | 202,600 | 2035億9598万 | +1.42% |
| 11/20 | 3,040 | 3,055 | 3,015 | 3,020 | +0.5% | 96,200 | 1951億9361万 | -2.61% |
| 11/19 | 3,055 | 3,065 | 2,979 | 3,005 | -1.48% | 138,400 | 1942億2410万 | -3.1% |
| 11/18 | 3,035 | 3,060 | 3,020 | 3,050 | 0% | 90,100 | 1971億3262万 | -1.58% |
| 11/17 | 3,115 | 3,115 | 3,015 | 3,050 | -2.71% | 118,300 | 1971億3262万 | -1.58% |
| 11/14 | 3,155 | 3,175 | 3,075 | 3,135 | +3.13% | 169,800 | 2026億2648万 | +1.13% |
| 11/13 | （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) |
| 11/13 | （IR情報）15:00 (開示事項の経過)ユニチカ株式会社及び日本エステル株式会社から承継する新会社の商号に関するお知らせ |
| 11/13 | 3,150 | 3,185 | 3,000 | 3,040 | -2.88% | 222,200 | 1964億8628万 | -1.78% |
| 11/12 | 3,130 | 3,160 | 3,105 | 3,130 | 0% | 101,200 | 2023億331万 | +1.13% |
| 11/11 | 3,165 | 3,190 | 3,110 | 3,130 | +1.95% | 149,100 | 2023億331万 | +1.26% |
| 11/10 | 3,100 | 3,115 | 3,060 | 3,070 | -0.65% | 119,000 | 1984億2529万 | -0.52% |
| 11/07 | 3,130 | 3,130 | 3,060 | 3,090 | -1.9% | 71,400 | 1997億1796万 | +0.23% |
| 11/06 | 3,130 | 3,165 | 3,120 | 3,150 | +0.96% | 97,000 | 2035億9598万 | +2.27% |
| 11/05 | 3,170 | 3,170 | 3,075 | 3,120 | -1.58% | 145,100 | 2016億5697万 | +1.43% |
| 11/04 | 3,125 | 3,180 | 3,125 | 3,170 | 0% | 112,300 | 2048億8865万 | +3.16% |
| 10/31 | 3,155 | 3,170 | 3,120 | 3,170 | +1.44% | 110,100 | 2048億8865万 | +3.29% |
| 10/30 | 3,130 | 3,150 | 3,115 | 3,125 | +0.32% | 416,100 | 2019億8014万 | +1.99% |
| 10/29 | 3,120 | 3,130 | 3,085 | 3,115 | -0.48% | 133,400 | 2013億3380万 | +1.76% |
| 10/28 | 3,200 | 3,225 | 3,120 | 3,130 | -3.1% | 107,700 | 2023億331万 | +2.25% |
| 10/27 | 3,200 | 3,235 | 3,200 | 3,230 | +1.73% | 113,700 | 2087億6667万 | +5.62% |
| 10/24 | 3,170 | 3,195 | 3,160 | 3,175 | 0% | 110,400 | 2052億1182万 | +4.03% |
| 10/23 | 3,130 | 3,190 | 3,120 | 3,175 | +1.6% | 232,700 | 2052億1182万 | +4.13% |
| 10/22 | 3,095 | 3,140 | 3,090 | 3,125 | +1.79% | 238,600 | 2019億8014万 | +2.56% |
| 10/21 | 3,040 | 3,115 | 3,015 | 3,070 | +1.32% | 168,300 | 1984億2529万 | +0.75% |
| 10/20 | 3,040 | 3,040 | 3,010 | 3,030 | +0.83% | 78,900 | 1958億3994万 | -0.62% |
| 10/17 | 3,035 | 3,035 | 2,994 | 3,005 | -0.66% | 61,000 | 1942億2410万 | -1.54% |
| 10/16 | 3,045 | 3,050 | 3,005 | 3,025 | +0.33% | 79,800 | 1955億1677万 | -1.08% |
| 10/15 | 2,994 | 3,025 | 2,967 | 3,015 | +1.96% | 72,500 | 1948億7044万 | -1.6% |
| 10/14 | 2,991 | 3,040 | 2,954 | 2,957 | -2.89% | 127,100 | 1911億2169万 | -3.71% |
| 10/10 | 3,025 | 3,065 | 3,015 | 3,045 | -0.98% | 115,600 | 1968億945万 | -1.1% |
| 10/09 | 2,974 | 3,095 | 2,973 | 3,075 | +2.53% | 198,900 | 1987億4846万 | -0.29% |
| 10/08 | 3,025 | 3,055 | 2,998 | 2,999 | -1.67% | 103,500 | 1938億3630万 | -2.76% |
| 10/07 | 3,005 | 3,080 | 2,995 | 3,050 | +0.83% | 113,800 | 1971億3262万 | -1.17% |
| 10/06 | （IR情報）15:00 (開示事項の変更)ユニチカ株式会社及び日本エステル株式会社からの事業承継スキームの一部変更に関するお知らせ |
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。
