| 2026 |
| 04/23 | 415 | 415 | 410 | 411 | -0.72% | 2,700 | 33億6004万 | -2.84% |
| 04/22 | 417 | 417 | 412 | 414 | -0.48% | 1,300 | 33億8456万 | -2.36% |
| 04/21 | 414 | 416 | 413 | 416 | -0.24% | 2,600 | 34億91万 | -2.35% |
| 04/20 | 417 | 417 | 411 | 417 | +0.48% | 4,900 | 34億909万 | -2.34% |
| 04/17 | 416 | 416 | 413 | 415 | -0.24% | 3,600 | 33億9274万 | -2.81% |
| 04/16 | 416 | 418 | 416 | 416 | +0.24% | 900 | 34億91万 | -2.8% |
| 04/15 | 417 | 417 | 411 | 415 | -0.24% | 4,400 | 33億9274万 | -3.26% |
| 04/14 | 419 | 421 | 416 | 416 | -0.72% | 6,000 | 34億91万 | -3.26% |
| 04/13 | 418 | 419 | 418 | 419 | -0.24% | 5,700 | 34億2544万 | -2.56% |
| 04/10 | 423 | 423 | 420 | 420 | -0.71% | 1,400 | 34億3361万 | -2.55% |
| 04/09 | 421 | 423 | 419 | 423 | +0.48% | 3,000 | 34億5814万 | -2.08% |
| 04/08 | 422 | 422 | 418 | 421 | +0.72% | 6,900 | 34億4179万 | -2.55% |
| 04/07 | 418 | 420 | 417 | 418 | 0% | 4,700 | 34億1726万 | -3.24% |
| 04/06 | 420 | 423 | 415 | 418 | -0.48% | 10,700 | 34億1726万 | -3.69% |
| 04/03 | 421 | 421 | 419 | 420 | +0.24% | 5,000 | 34億3361万 | -3.67% |
| 04/02 | 421 | 424 | 415 | 419 | -1.64% | 19,000 | 34億2544万 | -4.12% |
| 04/01 | 424 | 426 | 424 | 426 | 0% | 2,400 | 34億8266万 | -2.96% |
| 03/31 | 426 | 428 | 425 | 426 | +0.24% | 2,200 | 34億8266万 | -3.18% |
| 03/30 | 424 | 428 | 422 | 425 | -3.19% | 10,900 | 34億7449万 | -3.63% |
| 03/27 | 436 | 445 | 436 | 439 | +0.92% | 13,200 | 35億8894万 | -0.68% |
| 03/26 | 437 | 437 | 432 | 435 | -0.68% | 3,600 | 35億5624万 | -1.58% |
| 03/25 | 437 | 440 | 433 | 438 | +0.92% | 3,400 | 35億8077万 | -1.13% |
| 03/24 | 435 | 438 | 434 | 434 | +0.46% | 2,300 | 35億4807万 | -2.03% |
| 03/23 | 436 | 438 | 430 | 432 | -2.7% | 8,600 | 35億3172万 | -2.48% |
| 03/19 | 441 | 444 | 441 | 444 | -0.22% | 4,800 | 36億2982万 | +0.23% |
| 03/18 | 446 | 446 | 440 | 445 | -0.22% | 2,100 | 36億3799万 | +0.68% |
| 03/17 | 440 | 446 | 439 | 446 | +1.59% | 18,800 | 36億4617万 | +0.9% |
| 03/16 | 435 | 439 | 434 | 439 | +0.92% | 14,000 | 35億8894万 | -0.45% |
| 03/13 | 432 | 435 | 432 | 435 | -0.23% | 2,500 | 35億5624万 | -1.14% |
| 03/12 | 437 | 437 | 433 | 436 | 0% | 2,400 | 35億6442万 | -0.91% |
| 03/11 | 431 | 437 | 431 | 436 | +0.93% | 4,000 | 35億6442万 | -0.91% |
| 03/10 | 434 | 435 | 430 | 432 | -0.46% | 3,800 | 35億3172万 | -1.82% |
| 03/09 | 425 | 434 | 410 | 434 | -0.91% | 25,200 | 35億4807万 | -1.36% |
| 03/06 | 429 | 438 | 429 | 438 | +0.92% | 6,800 | 35億8077万 | -0.45% |
| 03/05 | 440 | 442 | 427 | 434 | +0.46% | 17,900 | 35億4807万 | -1.36% |
| 03/04 | 425 | 432 | 417 | 432 | +0.47% | 40,800 | 35億3172万 | -1.82% |
| 03/03 | 448 | 453 | 429 | 430 | -5.49% | 51,100 | 35億1537万 | -2.27% |
| 03/02 | 463 | 463 | 450 | 455 | -1.52% | 17,400 | 37億1975万 | +3.41% |
| 02/27 | 461 | 462 | 460 | 462 | +0.22% | 9,000 | 37億7697万 | +5.24% |
| 02/26 | 460 | 462 | 458 | 461 | 0% | 10,700 | 37億6880万 | +5.25% |
| 02/25 | 457 | 461 | 455 | 461 | +1.1% | 13,200 | 37億6880万 | +5.49% |
| 02/24 | 452 | 456 | 452 | 456 | +1.33% | 13,900 | 37億2792万 | +4.83% |
| 02/20 | 446 | 450 | 446 | 450 | +0.9% | 13,700 | 36億7887万 | +3.69% |
| 02/19 | 444 | 446 | 444 | 446 | +0.45% | 5,100 | 36億4617万 | +3% |
| 02/18 | 445 | 446 | 442 | 444 | -0.22% | 7,300 | 36億2982万 | +2.78% |
| 02/17 | 440 | 446 | 439 | 445 | +1.83% | 15,700 | 36億3799万 | +3.25% |
| 02/16 | 435 | 438 | 434 | 437 | +0.69% | 8,000 | 35億7259万 | +1.63% |
| 02/13 | 435 | 436 | 433 | 434 | +0.23% | 8,900 | 35億4807万 | +0.93% |
| 02/12 | 432 | 435 | 432 | 433 | +0.23% | 16,300 | 35億3989万 | +0.93% |
| 02/10 | 432 | 432 | 427 | 432 | 0% | 11,500 | 35億3172万 | +0.7% |
| 02/09 | 432 | 433 | 427 | 432 | +1.41% | 12,000 | 35億3172万 | +0.93% |
| 02/06 | （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) |
| 02/06 | 429 | 431 | 426 | 426 | -0.47% | 5,000 | 34億8266万 | -0.47% |
| 02/05 | 436 | 436 | 428 | 428 | -1.38% | 5,400 | 34億9901万 | +0.23% |
| 02/04 | 434 | 434 | 432 | 434 | +0.93% | 3,200 | 35億4807万 | +1.88% |
| 02/03 | 433 | 433 | 430 | 430 | -0.69% | 1,200 | 35億1537万 | +1.18% |
| 02/02 | 433 | 435 | 432 | 433 | +0.23% | 3,500 | 35億3989万 | +2.12% |
| 01/30 | 431 | 432 | 429 | 432 | +0.23% | 2,000 | 35億3172万 | +2.13% |
| 01/29 | 436 | 437 | 430 | 431 | -1.15% | 3,200 | 35億2354万 | +2.13% |
| 01/28 | 440 | 440 | 435 | 436 | -0.46% | 5,500 | 35億6442万 | +3.56% |
| 01/27 | 436 | 440 | 433 | 438 | +1.62% | 12,500 | 35億8077万 | +4.29% |
| 01/26 | 432 | 432 | 427 | 431 | +1.65% | 7,900 | 35億2354万 | +3.11% |
| 01/23 | 433 | 436 | 424 | 424 | -2.08% | 26,600 | 34億6631万 | +1.68% |
| 01/22 | 436 | 440 | 424 | 433 | -1.14% | 17,900 | 35億3989万 | +3.84% |
| 01/21 | 431 | 441 | 429 | 438 | +2.1% | 9,700 | 35億8077万 | +5.54% |
| 01/20 | 427 | 432 | 425 | 429 | +0.94% | 6,600 | 35億719万 | +3.62% |
| 01/19 | 426 | 427 | 424 | 425 | 0% | 11,100 | 34億7449万 | +2.91% |
| 01/16 | 426 | 426 | 424 | 425 | +0.24% | 6,800 | 34億7449万 | +3.16% |
| 01/15 | 423 | 424 | 421 | 424 | +0.47% | 5,300 | 34億6631万 | +2.91% |
| 01/14 | 424 | 424 | 418 | 422 | 0% | 6,000 | 34億4996万 | +2.68% |
| 01/13 | 426 | 426 | 415 | 422 | -0.71% | 25,700 | 34億4996万 | +2.93% |
| 01/09 | 425 | 426 | 421 | 425 | +0.24% | 7,500 | 34億7449万 | +3.91% |
| 01/08 | 424 | 426 | 422 | 424 | +0.24% | 7,800 | 34億6631万 | +3.67% |
| 01/07 | 425 | 425 | 421 | 423 | -0.24% | 9,100 | 34億5814万 | +3.68% |
| 01/06 | 420 | 425 | 420 | 424 | +1.19% | 9,000 | 34億6631万 | +4.18% |
| 01/05 | 418 | 419 | 416 | 419 | +1.21% | 20,100 | 34億2544万 | +3.2% |
| 2025 |
| 12/30 | 410 | 414 | 409 | 414 | +0.98% | 3,400 | 33億8456万 | +2.22% |
| 12/29 | 409 | 412 | 407 | 410 | +0.49% | 5,900 | 33億5186万 | +1.23% |
| 12/26 | 408 | 409 | 405 | 408 | 0% | 19,800 | 33億3551万 | +0.74% |
| 12/25 | 408 | 409 | 406 | 408 | 0% | 11,900 | 33億3551万 | +0.99% |
| 12/24 | 406 | 408 | 405 | 408 | +0.49% | 4,900 | 33億3551万 | +0.99% |
| 12/23 | 407 | 408 | 405 | 406 | 0% | 7,400 | 33億1916万 | +0.5% |
| 12/22 | 404 | 408 | 404 | 406 | +0.25% | 11,000 | 33億1916万 | +0.5% |
| 12/19 | 404 | 408 | 403 | 405 | +0.25% | 3,900 | 33億1098万 | +0.25% |
| 12/18 | 403 | 405 | 403 | 404 | 0% | 4,200 | 33億281万 | 0% |
| 12/17 | 403 | 405 | 403 | 404 | -0.25% | 5,100 | 33億281万 | 0% |
| 12/16 | 406 | 407 | 404 | 405 | +0.25% | 12,200 | 33億1098万 | +0.25% |
| 12/15 | 403 | 406 | 402 | 404 | +0.25% | 4,600 | 33億281万 | 0% |
| 12/12 | 403 | 403 | 400 | 403 | +0.75% | 4,400 | 32億9463万 | -0.25% |
| 12/11 | 404 | 405 | 397 | 400 | -1.72% | 30,100 | 32億7011万 | -0.99% |
| 12/10 | 408 | 408 | 406 | 407 | 0% | 2,800 | 33億2733万 | +0.74% |
| 12/09 | 410 | 410 | 406 | 407 | +0.25% | 21,200 | 33億2733万 | +0.74% |
| 12/08 | 408 | 409 | 405 | 406 | -0.25% | 3,500 | 33億1916万 | +0.5% |
| 12/05 | 407 | 407 | 404 | 407 | 0% | 7,700 | 33億2733万 | +0.74% |
| 12/04 | 402 | 407 | 401 | 407 | +0.99% | 4,600 | 33億2733万 | +0.74% |
| 12/03 | 406 | 407 | 401 | 403 | -0.49% | 5,600 | 32億9463万 | -0.25% |
| 12/02 | 408 | 412 | 405 | 405 | -0.49% | 8,100 | 33億1098万 | +0.25% |
| 12/01 | 410 | 410 | 403 | 407 | -0.73% | 6,600 | 33億2733万 | +0.49% |
| 11/28 | （5%ルール）タイムチケット（0.61%）各務正人（1.59%） |
| 11/28 | 399 | 410 | 397 | 410 | +3.02% | 33,800 | 33億5186万 | +1.23% |
| 11/27 | 397 | 398 | 382 | 398 | +1.02% | 46,700 | 32億5376万 | -1.73% |
| 11/26 | 404 | 404 | 379 | 394 | -2.48% | 184,300 | 32億2106万 | -2.96% |
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。
