| 2026 |
| 03/06 | 545 | 545 | 545 | 545 | -0.18% | 100 | 9億4339万 | -1.98% |
| 03/05 | 548 | 548 | 545 | 546 | +0.92% | 300 | 9億4512万 | -1.8% |
| 03/04 | 552 | 552 | 541 | 541 | -3.22% | 2,700 | 9億3647万 | -2.7% |
| 03/03 | 551 | 559 | 551 | 559 | +0.36% | 1,300 | 9億6762万 | +0.36% |
| 03/02 | 553 | 563 | 551 | 557 | 0% | 2,400 | 9億6416万 | +0.18% |
| 02/27 | 557 | 557 | 557 | 557 | -0.18% | 100 | 9億6416万 | +0.18% |
| 02/26 | 555 | 558 | 555 | 558 | +0.18% | 400 | 9億6589万 | +0.54% |
| 02/25 | 563 | 563 | 557 | 557 | +0.18% | 400 | 9億6416万 | +0.36% |
| 02/24 | 566 | 566 | 556 | 556 | -1.77% | 200 | 9億6243万 | +0.36% |
| 02/20 | 567 | 567 | 565 | 566 | -0.18% | 600 | 9億7974万 | +2.17% |
| 02/19 | 586 | 586 | 567 | 567 | +0.18% | 2,700 | 9億8147万 | +2.53% |
| 02/18 | 565 | 566 | 565 | 566 | +0.18% | 700 | 9億7974万 | +2.54% |
| 02/17 | 560 | 570 | 557 | 565 | +2.73% | 1,900 | 9億7801万 | +2.54% |
| 02/16 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/16 | 551 | 557 | 550 | 550 | -0.72% | 2,200 | 9億5205万 | 0% |
| 02/13 | 555 | 555 | 554 | 554 | -0.72% | 1,000 | 9億5897万 | +0.73% |
| 02/12 | 555 | 558 | 555 | 558 | +0.36% | 700 | 9億6589万 | +1.64% |
| 02/10 | 556 | 556 | 556 | 556 | +0.72% | 500 | 9億6243万 | +1.46% |
| 02/09 | 557 | 557 | 552 | 552 | -0.36% | 900 | 9億5551万 | +0.91% |
| 02/06 | 551 | 554 | 551 | 554 | -0.18% | 400 | 9億5897万 | +1.28% |
| 02/05 | 552 | 555 | 552 | 555 | -0.36% | 500 | 9億6070万 | +1.65% |
| 02/04 | 559 | 559 | 553 | 557 | -0.71% | 500 | 9億6416万 | +2.2% |
| 02/03 | 561 | 561 | 561 | 561 | -0.36% | 800 | 9億7109万 | +3.13% |
| 02/02 | 563 | 563 | 563 | 563 | +1.81% | 600 | 9億7455万 | +3.68% |
| 01/30 | 553 | 553 | 550 | 553 | -0.18% | 500 | 9億5724万 | +2.22% |
| 01/29 | 554 | 555 | 551 | 554 | +0.91% | 1,200 | 9億5897万 | +2.4% |
| 01/28 | 548 | 550 | 547 | 549 | +0.55% | 1,700 | 9億5031万 | +1.86% |
| 01/27 | 545 | 550 | 545 | 546 | +0.18% | 1,800 | 9億4512万 | +1.3% |
| 01/26 | 542 | 547 | 542 | 545 | -0.18% | 400 | 9億4339万 | +1.3% |
| 01/23 | 546 | 546 | 544 | 546 | +0.37% | 600 | 9億4512万 | +1.68% |
| 01/22 | 544 | 544 | 544 | 544 | 0% | 1,600 | 9億4166万 | +1.3% |
| 01/21 | 545 | 545 | 544 | 544 | -0.37% | 200 | 9億4166万 | +1.49% |
| 01/20 | 548 | 548 | 545 | 546 | -0.36% | 300 | 9億4512万 | +1.87% |
| 01/19 | 546 | 548 | 543 | 548 | +0.37% | 900 | 9億4858万 | +2.24% |
| 01/16 | 544 | 546 | 542 | 546 | +0.18% | 800 | 9億4512万 | +1.87% |
| 01/15 | 543 | 545 | 543 | 545 | +0.37% | 500 | 9億4339万 | +1.68% |
| 01/14 | 545 | 545 | 543 | 543 | -1.09% | 1,100 | 9億3993万 | +1.31% |
| 01/13 | 545 | 549 | 544 | 549 | +0.92% | 1,300 | 9億5031万 | +2.43% |
| 01/09 | 541 | 544 | 541 | 544 | +0.37% | 400 | 9億4166万 | +1.49% |
| 01/08 | 533 | 542 | 533 | 542 | +1.69% | 600 | 9億3820万 | +1.12% |
| 01/05 | 532 | 533 | 532 | 533 | 0% | 200 | 9億2262万 | -0.56% |
| 2025 |
| 12/30 | 533 | 533 | 533 | 533 | -0.19% | 100 | 9億2262万 | -0.74% |
| 12/29 | 536 | 536 | 532 | 534 | +0.56% | 400 | 9億2435万 | -0.74% |
| 12/26 | 532 | 532 | 531 | 531 | -1.3% | 600 | 9億1916万 | -1.48% |
| 12/25 | 532 | 538 | 527 | 538 | 0% | 1,300 | 9億3127万 | -0.37% |
| 12/23 | 532 | 538 | 532 | 538 | +1.13% | 1,400 | 9億3127万 | -1.1% |
| 12/22 | 528 | 532 | 526 | 532 | +0.76% | 900 | 9億2089万 | -2.56% |
| 12/19 | 530 | 530 | 528 | 528 | +0.38% | 300 | 9億1396万 | -3.47% |
| 12/18 | 527 | 528 | 526 | 526 | -0.57% | 500 | 9億1050万 | -4.01% |
| 12/17 | 530 | 530 | 529 | 529 | +0.57% | 200 | 9億1569万 | -3.47% |
| 12/16 | 526 | 526 | 526 | 526 | -0.75% | 200 | 9億1050万 | -4.19% |
| 12/15 | 527 | 530 | 527 | 530 | +0.57% | 400 | 9億1743万 | -3.46% |
| 12/12 | 527 | 527 | 527 | 527 | +0.19% | 300 | 9億1223万 | -4.01% |
| 12/11 | 539 | 539 | 526 | 526 | -1.68% | 3,200 | 9億1050万 | -4.36% |
| 12/10 | 535 | 535 | 535 | 535 | -0.74% | 1,100 | 9億2608万 | -2.73% |
| 12/09 | 539 | 539 | 536 | 539 | 0% | 600 | 9億3300万 | -2% |
| 12/08 | 539 | 540 | 539 | 539 | -0.55% | 400 | 9億3300万 | -2% |
| 12/03 | 552 | 552 | 542 | 542 | 0% | 900 | 9億3820万 | -1.45% |
| 12/02 | 551 | 551 | 542 | 542 | -1.63% | 1,800 | 9億3820万 | -1.45% |
| 12/01 | 550 | 558 | 535 | 551 | +0.36% | 4,300 | 9億5378万 | +0.18% |
| 11/28 | 549 | 549 | 549 | 549 | +0.55% | 100 | 9億5031万 | 0% |
| 11/27 | 545 | 546 | 545 | 546 | +0.18% | 200 | 9億4512万 | -0.55% |
| 11/26 | 545 | 545 | 545 | 545 | +0.37% | 500 | 9億4339万 | -0.55% |
| 11/25 | 549 | 549 | 543 | 543 | -1.27% | 400 | 9億3993万 | -0.91% |
| 11/21 | 549 | 550 | 549 | 550 | -0.36% | 500 | 9億5205万 | +0.36% |
| 11/20 | 555 | 555 | 551 | 552 | +0.55% | 600 | 9億5551万 | +0.73% |
| 11/19 | 566 | 566 | 549 | 549 | -2.31% | 1,300 | 9億5031万 | +0.37% |
| 11/18 | 568 | 568 | 562 | 562 | -1.06% | 300 | 9億7282万 | +2.93% |
| 11/17 | 591 | 591 | 558 | 568 | -9.55% | 3,000 | 9億8320万 | +4.03% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/14 | 598 | 628 | 579 | 628 | +5.72% | 1,600 | 10億8706万 | +15.44% |
| 11/13 | 550 | 597 | 550 | 594 | +8% | 4,100 | 10億2821万 | +10% |
| 11/12 | 546 | 550 | 544 | 550 | +0.73% | 1,200 | 9億5205万 | +2.42% |
| 11/11 | 544 | 550 | 544 | 546 | +1.87% | 2,500 | 9億4512万 | +1.87% |
| 11/10 | 536 | 536 | 536 | 536 | -0.92% | 100 | 9億2781万 | +0.19% |
| 11/07 | 536 | 541 | 535 | 541 | +1.12% | 700 | 9億3647万 | +1.31% |
| 11/04 | 535 | 535 | 535 | 535 | 0% | 100 | 9億2608万 | +0.38% |
| 10/31 | 535 | 535 | 535 | 535 | 0% | 400 | 9億2608万 | +0.56% |
| 10/30 | 535 | 535 | 535 | 535 | 0% | 100 | 9億2608万 | +0.75% |
| 10/29 | 538 | 538 | 535 | 535 | -0.19% | 1,100 | 9億2608万 | +0.75% |
| 10/28 | 536 | 536 | 536 | 536 | -0.19% | 400 | 9億2781万 | +1.13% |
| 10/27 | 538 | 538 | 537 | 537 | +0.37% | 800 | 9億2954万 | +1.51% |
| 10/24 | 535 | 535 | 535 | 535 | -1.83% | 800 | 9億2608万 | +1.13% |
| 10/22 | 550 | 550 | 536 | 545 | +0.74% | 1,800 | 9億4339万 | +3.02% |
| 10/21 | 546 | 552 | 541 | 541 | +0.56% | 2,200 | 9億3647万 | +2.46% |
| 10/20 | 538 | 538 | 538 | 538 | 0% | 100 | 9億3127万 | +2.09% |
| 10/17 | 538 | 538 | 538 | 538 | 0% | 100 | 9億3127万 | +2.28% |
| 10/15 | 538 | 538 | 536 | 538 | 0% | 1,600 | 9億3127万 | +2.28% |
| 10/14 | 538 | 538 | 538 | 538 | -0.37% | 300 | 9億3127万 | +2.28% |
| 10/09 | 539 | 541 | 539 | 540 | +0.56% | 900 | 9億3474万 | +2.86% |
| 10/08 | 532 | 539 | 532 | 537 | +0.94% | 1,900 | 9億2954万 | +2.48% |
| 10/07 | 529 | 532 | 528 | 532 | 0% | 1,400 | 9億2089万 | +1.53% |
| 10/06 | 530 | 550 | 527 | 532 | -2.92% | 5,100 | 9億2089万 | +1.53% |
| 10/03 | 548 | 548 | 548 | 548 | +1.86% | 400 | 9億4858万 | +4.58% |
| 10/02 | 528 | 538 | 528 | 538 | +3.07% | 1,300 | 9億3127万 | +2.87% |
| 10/01 | 522 | 530 | 522 | 522 | +0.38% | 1,500 | 9億358万 | -0.19% |
| 09/29 | 520 | 520 | 520 | 520 | 0% | 300 | 9億12万 | -0.76% |
| 09/26 | 519 | 520 | 519 | 520 | +0.78% | 500 | 9億12万 | -0.76% |
| 09/25 | 516 | 516 | 516 | 516 | +0.58% | 800 | 8億9319万 | -1.53% |
| 09/24 | 518 | 518 | 512 | 513 | -0.39% | 400 | 8億8800万 | -2.1% |
| 09/22 | 525 | 525 | 515 | 515 | -0.19% | 700 | 8億9146万 | -1.9% |
| 09/19 | 515 | 516 | 514 | 516 | -0.39% | 1,200 | 8億9319万 | -1.71% |
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。
