| 2026 |
| 03/06 | 1,148 | 1,148 | 1,138 | 1,142 | -0.61% | 2,000 | 44億6499万 | -3.06% |
| 03/05 | 1,161 | 1,170 | 1,123 | 1,149 | -0.86% | 2,300 | 44億9236万 | -2.96% |
| 03/04 | 1,163 | 1,177 | 1,125 | 1,159 | -1.78% | 6,300 | 45億3145万 | -2.61% |
| 03/03 | 1,184 | 1,184 | 1,152 | 1,180 | +0.34% | 6,300 | 46億1356万 | -1.34% |
| 03/02 | （IR情報）15:30 ジーダットと木村情報技術、教育機関向け「クラウド版SX-Meister」を４月より提供開始 |
| 03/02 | 1,188 | 1,188 | 1,176 | 1,176 | -1.84% | 1,900 | 45億9792万 | -2% |
| 02/27 | 1,166 | 1,198 | 1,166 | 1,198 | +2.74% | 1,800 | 46億8394万 | -0.58% |
| 02/26 | 1,165 | 1,170 | 1,160 | 1,166 | +0.34% | 1,400 | 45億5882万 | -3.56% |
| 02/25 | 1,141 | 1,162 | 1,137 | 1,162 | +1.22% | 1,700 | 45億4318万 | -4.28% |
| 02/24 | 1,140 | 1,148 | 1,132 | 1,148 | +0.7% | 1,700 | 44億8845万 | -5.9% |
| 02/20 | 1,156 | 1,164 | 1,140 | 1,140 | -2.56% | 4,500 | 44億5717万 | -7.09% |
| 02/19 | 1,171 | 1,171 | 1,150 | 1,170 | -0.17% | 1,900 | 45億7446万 | -5.11% |
| 02/18 | 1,148 | 1,172 | 1,146 | 1,172 | +2.09% | 2,900 | 45億8228万 | -5.41% |
| 02/17 | 1,160 | 1,163 | 1,148 | 1,148 | -1.03% | 1,700 | 44億8845万 | -7.79% |
| 02/16 | 1,200 | 1,200 | 1,130 | 1,160 | -1.53% | 6,100 | 45億3536万 | -7.27% |
| 02/13 | 1,219 | 1,219 | 1,173 | 1,178 | -2.89% | 4,800 | 46億574万 | -6.36% |
| 02/12 | 1,227 | 1,227 | 1,213 | 1,213 | +0.25% | 1,800 | 47億4258万 | -4.03% |
| 02/10 | 1,200 | 1,210 | 1,191 | 1,210 | +0.33% | 5,300 | 47億3085万 | -4.72% |
| 02/09 | 1,178 | 1,247 | 1,177 | 1,206 | +2.99% | 12,700 | 47億1521万 | -5.34% |
| 02/06 | 1,196 | 1,196 | 1,163 | 1,171 | -3.7% | 4,200 | 45億7837万 | -8.3% |
| 02/05 | 1,168 | 1,230 | 1,161 | 1,216 | +5.74% | 3,300 | 47億5431万 | -5.15% |
| 02/04 | 1,147 | 1,156 | 1,145 | 1,150 | +1.59% | 2,900 | 44億9627万 | -10.44% |
| 02/03 | 1,122 | 1,147 | 1,122 | 1,132 | +1.98% | 12,300 | 44億2589万 | -12.18% |
| 02/02 | 1,277 | 1,277 | 1,029 | 1,110 | -13.62% | 58,700 | 43億3987万 | -14.29% |
| 01/30 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 1,298 | 1,302 | 1,279 | 1,285 | -1% | 3,500 | 50億2409万 | -1.23% |
| 01/29 | 1,296 | 1,309 | 1,294 | 1,298 | -1.07% | 1,700 | 50億7492万 | -0.23% |
| 01/28 | 1,315 | 1,316 | 1,297 | 1,312 | +1.71% | 4,700 | 51億2965万 | +0.85% |
| 01/26 | 1,298 | 1,298 | 1,286 | 1,290 | -0.69% | 900 | 50億4364万 | -0.77% |
| 01/23 | 1,304 | 1,304 | 1,283 | 1,299 | +0.31% | 2,600 | 50億7883万 | 0% |
| 01/22 | 1,295 | 1,309 | 1,295 | 1,295 | +0.54% | 2,800 | 50億6319万 | -0.31% |
| 01/21 | 1,312 | 1,312 | 1,272 | 1,288 | -1.45% | 2,500 | 50億3582万 | -0.77% |
| 01/20 | 1,307 | 1,307 | 1,307 | 1,307 | +0.38% | 600 | 51億1010万 | +0.69% |
| 01/19 | 1,310 | 1,310 | 1,295 | 1,302 | -0.53% | 800 | 50億9055万 | +0.23% |
| 01/16 | 1,307 | 1,309 | 1,307 | 1,309 | +0.15% | 1,100 | 51億1792万 | +0.69% |
| 01/15 | 1,292 | 1,307 | 1,291 | 1,307 | +1.16% | 1,900 | 51億1010万 | +0.54% |
| 01/14 | 1,320 | 1,320 | 1,291 | 1,292 | -2.12% | 3,900 | 50億5146万 | -0.54% |
| 01/13 | 1,335 | 1,335 | 1,309 | 1,320 | -0.3% | 1,100 | 51億6093万 | +1.62% |
| 01/09 | 1,311 | 1,324 | 1,311 | 1,324 | +0.91% | 700 | 51億7657万 | +2% |
| 01/08 | 1,312 | 1,312 | 1,312 | 1,312 | -1.35% | 100 | 51億2965万 | +1.16% |
| 01/07 | 1,338 | 1,343 | 1,330 | 1,330 | +0.45% | 1,300 | 52億3万 | +2.62% |
| 01/06 | 1,349 | 1,349 | 1,262 | 1,324 | -1.85% | 6,300 | 51億7657万 | +2.24% |
| 01/05 | 1,340 | 1,349 | 1,328 | 1,349 | +2.98% | 5,800 | 52億7432万 | +4.25% |
| 2025 |
| 12/30 | 1,304 | 1,310 | 1,286 | 1,310 | +2.26% | 1,800 | 51億2183万 | +1.39% |
| 12/29 | 1,318 | 1,318 | 1,281 | 1,281 | -1.91% | 1,500 | 50億845万 | -0.77% |
| 12/26 | 1,266 | 1,306 | 1,261 | 1,306 | +2.83% | 9,900 | 51億619万 | +1.16% |
| 12/25 | 1,273 | 1,274 | 1,270 | 1,270 | -0.39% | 8,000 | 49億6544万 | -1.63% |
| 12/24 | 1,275 | 1,275 | 1,272 | 1,275 | 0% | 7,300 | 49億8499万 | -1.32% |
| 12/23 | 1,273 | 1,280 | 1,273 | 1,275 | 0% | 7,200 | 49億8499万 | -1.39% |
| 12/22 | 1,274 | 1,285 | 1,273 | 1,275 | -0.23% | 7,500 | 49億8499万 | -1.47% |
| 12/19 | 1,290 | 1,290 | 1,276 | 1,278 | -0.93% | 5,000 | 49億9672万 | -1.31% |
| 12/18 | 1,284 | 1,290 | 1,284 | 1,290 | +0.47% | 5,500 | 50億4364万 | -0.54% |
| 12/17 | 1,272 | 1,284 | 1,272 | 1,284 | +0.63% | 5,600 | 50億2018万 | -1% |
| 12/16 | 1,278 | 1,295 | 1,276 | 1,276 | -0.78% | 7,200 | 49億8890万 | -1.62% |
| 12/15 | 1,283 | 1,300 | 1,283 | 1,286 | +0.78% | 14,700 | 50億2800万 | -0.92% |
| 12/12 | 1,281 | 1,288 | 1,276 | 1,276 | -1.92% | 10,900 | 49億8890万 | -1.69% |
| 12/11 | 1,309 | 1,321 | 1,301 | 1,301 | -1.51% | 5,900 | 50億8664万 | +0.15% |
| 12/10 | 1,320 | 1,321 | 1,311 | 1,321 | +0.08% | 2,800 | 51億6484万 | +1.69% |
| 12/09 | 1,301 | 1,320 | 1,301 | 1,320 | +0.69% | 1,800 | 51億6093万 | +1.69% |
| 12/08 | 1,288 | 1,311 | 1,288 | 1,311 | +1.63% | 2,400 | 51億2574万 | +0.85% |
| 12/05 | 1,291 | 1,293 | 1,290 | 1,290 | 0% | 2,100 | 50億4364万 | -0.85% |
| 12/04 | 1,292 | 1,300 | 1,290 | 1,290 | 0% | 6,500 | 50億4364万 | -0.92% |
| 12/03 | 1,300 | 1,300 | 1,290 | 1,290 | -1.07% | 3,500 | 50億4364万 | -1.07% |
| 12/02 | 1,304 | 1,304 | 1,304 | 1,304 | +0.62% | 1,500 | 50億9837万 | -0.23% |
| 12/01 | 1,306 | 1,306 | 1,296 | 1,296 | -0.69% | 1,700 | 50億6710万 | -1.07% |
| 11/28 | 1,310 | 1,329 | 1,305 | 1,305 | +0.31% | 3,300 | 51億228万 | -0.53% |
| 11/27 | 1,299 | 1,317 | 1,299 | 1,301 | +0.7% | 2,200 | 50億8664万 | -1.06% |
| 11/26 | 1,290 | 1,305 | 1,290 | 1,292 | +0.23% | 2,600 | 50億5146万 | -1.97% |
| 11/25 | 1,286 | 1,300 | 1,286 | 1,289 | +0.31% | 2,500 | 50億3973万 | -2.42% |
| 11/21 | 1,287 | 1,291 | 1,285 | 1,285 | -1% | 3,800 | 50億2409万 | -2.87% |
| 11/20 | 1,306 | 1,310 | 1,296 | 1,298 | +0.78% | 4,500 | 50億7492万 | -2.04% |
| 11/19 | 1,310 | 1,310 | 1,286 | 1,288 | -1.68% | 2,000 | 50億3582万 | -2.87% |
| 11/18 | 1,293 | 1,310 | 1,261 | 1,310 | +1.31% | 5,600 | 51億2183万 | -1.36% |
| 11/17 | 1,296 | 1,300 | 1,293 | 1,293 | -0.31% | 2,400 | 50億5537万 | -2.71% |
| 11/14 | 1,317 | 1,317 | 1,296 | 1,297 | -1.74% | 1,600 | 50億7101万 | -2.55% |
| 11/13 | 1,298 | 1,320 | 1,296 | 1,320 | +1.62% | 1,800 | 51億6093万 | -0.9% |
| 11/12 | 1,299 | 1,300 | 1,299 | 1,299 | +0.54% | 2,200 | 50億7883万 | -2.55% |
| 11/11 | 1,295 | 1,296 | 1,292 | 1,292 | -0.15% | 2,300 | 50億5146万 | -3.22% |
| 11/10 | 1,298 | 1,298 | 1,286 | 1,294 | -0.23% | 1,800 | 50億5928万 | -3.22% |
| 11/07 | 1,296 | 1,311 | 1,296 | 1,297 | 0% | 2,700 | 50億7101万 | -2.99% |
| 11/06 | 1,302 | 1,304 | 1,297 | 1,297 | +0.15% | 2,400 | 50億7101万 | -3.21% |
| 11/05 | 1,302 | 1,302 | 1,290 | 1,295 | -0.46% | 6,400 | 50億6319万 | -3.72% |
| 11/04 | 1,333 | 1,333 | 1,301 | 1,301 | -4.2% | 10,700 | 50億8664万 | -3.63% |
| 10/31 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/31 | 1,347 | 1,365 | 1,334 | 1,358 | +1.34% | 4,600 | 53億950万 | +0.3% |
| 10/30 | 1,322 | 1,341 | 1,322 | 1,340 | +1.36% | 1,900 | 52億3913万 | -1.25% |
| 10/29 | 1,331 | 1,331 | 1,320 | 1,322 | -0.68% | 2,200 | 51億6875万 | -2.79% |
| 10/28 | 1,335 | 1,338 | 1,324 | 1,331 | -2.35% | 6,300 | 52億394万 | -2.42% |
| 10/27 | 1,376 | 1,376 | 1,363 | 1,363 | -1.02% | 2,000 | 53億2905万 | -0.22% |
| 10/24 | 1,380 | 1,380 | 1,375 | 1,377 | +1.55% | 900 | 53億8379万 | +0.58% |
| 10/23 | 1,380 | 1,380 | 1,356 | 1,356 | -2.59% | 2,100 | 53億168万 | -1.02% |
| 10/22 | 1,373 | 1,392 | 1,360 | 1,392 | +1.38% | 800 | 54億4244万 | +1.53% |
| 10/21 | 1,361 | 1,373 | 1,359 | 1,373 | +0.81% | 1,700 | 53億6815万 | +0.15% |
| 10/20 | 1,363 | 1,377 | 1,345 | 1,362 | +1.72% | 3,100 | 53億2514万 | -0.73% |
| 10/17 | 1,340 | 1,340 | 1,326 | 1,339 | +0.75% | 1,600 | 52億3522万 | -2.55% |
| 10/16 | 1,345 | 1,345 | 1,329 | 1,329 | +0.08% | 2,000 | 51億9612万 | -3.35% |
| 10/15 | 1,323 | 1,345 | 1,323 | 1,328 | +0.38% | 2,200 | 51億9221万 | -3.7% |
| 10/14 | 1,320 | 1,330 | 1,320 | 1,323 | -1.27% | 1,100 | 51億7266万 | -4.41% |
| 10/10 | 1,342 | 1,350 | 1,333 | 1,340 | -0.07% | 2,500 | 52億3913万 | -3.67% |
| 10/09 | 1,363 | 1,363 | 1,341 | 1,341 | -0.15% | 300 | 52億4304万 | -3.8% |
| 10/08 | 1,345 | 1,349 | 1,339 | 1,343 | +0.37% | 600 | 52億5086万 | -3.8% |
| 10/07 | 1,343 | 1,344 | 1,325 | 1,338 | -0.37% | 1,600 | 52億3131万 | -4.22% |
| 10/06 | 1,379 | 1,380 | 1,343 | 1,343 | +0.52% | 900 | 52億5086万 | -4.07% |
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。
