| 2026 |
| 03/06 | 1,105 | 1,127 | 1,084 | 1,089 | -2.07% | 9,500 | 32億9708万 | -7.16% |
| 03/05 | 1,068 | 1,125 | 1,068 | 1,112 | +7.65% | 17,700 | 33億6672万 | -5.84% |
| 03/04 | 1,095 | 1,100 | 1,020 | 1,033 | -6.77% | 35,700 | 31億2753万 | -13.27% |
| 03/03 | 1,160 | 1,160 | 1,108 | 1,108 | -5.3% | 26,700 | 33億5460万 | -7.97% |
| 03/02 | 1,200 | 1,200 | 1,158 | 1,170 | -2.5% | 24,400 | 35億4232万 | -3.86% |
| 02/27 | 1,182 | 1,220 | 1,182 | 1,200 | +1.52% | 30,200 | 36億3315万 | -1.72% |
| 02/26 | 1,169 | 1,213 | 1,152 | 1,182 | +2.52% | 44,300 | 35億7865万 | -3.9% |
| 02/25 | 1,154 | 1,170 | 1,131 | 1,153 | +1.05% | 18,500 | 34億9085万 | -6.11% |
| 02/24 | 1,127 | 1,144 | 1,114 | 1,141 | +1.24% | 19,800 | 34億5452万 | -6.55% |
| 02/20 | 1,160 | 1,170 | 1,110 | 1,127 | -2.93% | 28,400 | 34億1213万 | -6.94% |
| 02/19 | 1,186 | 1,188 | 1,155 | 1,161 | -2.03% | 17,500 | 35億1507万 | -3.25% |
| 02/18 | 1,231 | 1,249 | 1,175 | 1,185 | -3.66% | 50,500 | 35億8773万 | -0.17% |
| 02/17 | 1,208 | 1,280 | 1,208 | 1,230 | +4.33% | 77,500 | 37億2397万 | +4.77% |
| 02/16 | 1,129 | 1,247 | 1,129 | 1,179 | +2.97% | 59,500 | 35億6957万 | +1.81% |
| 02/13 | （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) |
| 02/13 | 1,279 | 1,354 | 1,083 | 1,145 | -9.77% | 111,000 | 34億6663万 | 0% |
| 02/12 | 1,218 | 1,285 | 1,209 | 1,269 | +4.27% | 65,300 | 38億4205万 | +12% |
| 02/10 | 1,242 | 1,242 | 1,209 | 1,217 | -1.78% | 21,700 | 36億8462万 | +9.15% |
| 02/09 | 1,250 | 1,289 | 1,225 | 1,239 | -2.44% | 40,500 | 37億5122万 | +12.84% |
| 02/06 | 1,198 | 1,282 | 1,198 | 1,270 | +5.66% | 47,600 | 38億4508万 | +17.59% |
| 02/05 | 1,233 | 1,237 | 1,197 | 1,202 | -3.69% | 30,800 | 36億3920万 | +13.29% |
| 02/04 | 1,179 | 1,263 | 1,170 | 1,248 | +5.85% | 61,100 | 37億7847万 | +19.43% |
| 02/03 | 1,141 | 1,204 | 1,141 | 1,179 | +3.33% | 35,200 | 35億6957万 | +14.91% |
| 02/02 | 1,154 | 1,212 | 1,120 | 1,141 | -1.13% | 67,000 | 34億5452万 | +12.86% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 13,097株（0.43%）-0.17%義務消失 |
| 01/30 | 1,189 | 1,189 | 1,141 | 1,154 | -3.99% | 66,500 | 34億9388万 | +15.86% |
| 01/29 | 1,248 | 1,248 | 1,150 | 1,202 | -6.02% | 116,000 | 36億3920万 | +22.53% |
| 01/28 | 1,340 | 1,355 | 1,260 | 1,279 | -5.68% | 80,800 | 38億7233万 | +32.54% |
| 01/27 | 1,300 | 1,362 | 1,252 | 1,356 | -0.51% | 206,200 | 41億546万 | +43.49% |
| 01/26 | 1,338 | 1,460 | 1,309 | 1,363 | -4.55% | 343,000 | 41億2665万 | +47.83% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 18,397株（0.6%）再IN |
| 01/23 | 1,250 | 1,560 | 1,180 | 1,428 | +13.06% | 2,439,400 | 43億2344万 | +59.02% |
| 01/22 | 1,500 | 1,730 | 1,253 | 1,263 | -11.68% | 1,846,300 | 38億2389万 | +44.84% |
| 01/21 | 1,370 | 1,430 | 1,266 | 1,430 | +26.55% | 602,500 | 43億2950万 | +67.64% |
| 01/20 | 1,089 | 1,130 | 1,002 | 1,130 | +15.31% | 130,800 | 34億2121万 | +36.64% |
| 01/19 | 894 | 980 | 891 | 980 | +10.24% | 39,900 | 29億6707万 | +20.54% |
| 01/16 | 865 | 889 | 859 | 889 | +3.73% | 18,200 | 26億9155万 | +10.43% |
| 01/15 | 845 | 868 | 845 | 857 | +0.59% | 11,800 | 25億9467万 | +6.99% |
| 01/14 | 856 | 860 | 848 | 852 | +0.71% | 11,800 | 25億7953万 | +6.77% |
| 01/13 | 848 | 857 | 837 | 846 | +0.36% | 14,000 | 25億6137万 | +6.42% |
| 01/09 | 843 | 855 | 843 | 843 | +0.12% | 4,800 | 25億5228万 | +6.31% |
| 01/08 | 850 | 856 | 838 | 842 | +0.84% | 14,600 | 25億4926万 | +6.58% |
| 01/07 | 823 | 856 | 823 | 835 | +1.21% | 33,800 | 25億2806万 | +5.96% |
| 01/06 | 803 | 825 | 800 | 825 | +2.74% | 15,300 | 24億9779万 | +4.96% |
| 01/05 | 799 | 803 | 798 | 803 | +1.39% | 6,500 | 24億3118万 | +2.29% |
| 2025 |
| 12/30 | 796 | 798 | 785 | 792 | +0.51% | 5,500 | 23億9787万 | +1.02% |
| 12/29 | 780 | 791 | 780 | 788 | -0.63% | 3,900 | 23億8576万 | +0.51% |
| 12/26 | 796 | 797 | 786 | 793 | +0.13% | 5,600 | 24億90万 | +1.15% |
| 12/25 | 800 | 800 | 791 | 792 | +1.28% | 9,000 | 23億9787万 | +1.02% |
| 12/24 | 781 | 785 | 780 | 782 | +0.13% | 7,800 | 23億6760万 | -0.26% |
| 12/23 | 786 | 786 | 775 | 781 | -0.64% | 4,600 | 23億6457万 | -0.51% |
| 12/22 | 779 | 786 | 776 | 786 | +0.9% | 7,600 | 23億7971万 | 0% |
| 12/19 | 783 | 784 | 779 | 779 | -0.89% | 5,500 | 23億5852万 | -1.14% |
| 12/18 | 788 | 788 | 780 | 786 | +0.77% | 4,800 | 23億7971万 | -0.51% |
| 12/17 | 774 | 782 | 770 | 780 | +1.17% | 5,700 | 23億6154万 | -1.52% |
| 12/16 | 784 | 785 | 771 | 771 | -0.9% | 17,800 | 23億3429万 | -2.9% |
| 12/15 | 780 | 783 | 778 | 778 | 0% | 2,800 | 23億5549万 | -2.38% |
| 12/12 | 787 | 787 | 778 | 778 | -0.77% | 7,300 | 23億5549万 | -2.75% |
| 12/11 | 783 | 788 | 783 | 784 | +0.26% | 1,500 | 23億7365万 | -2.24% |
| 12/10 | 790 | 790 | 780 | 782 | -0.26% | 3,700 | 23億6760万 | -2.62% |
| 12/09 | 783 | 787 | 783 | 784 | +0.26% | 1,000 | 23億7365万 | -2.49% |
| 12/08 | 787 | 787 | 782 | 782 | -0.13% | 1,100 | 23億6760万 | -2.98% |
| 12/05 | 791 | 791 | 783 | 783 | -0.13% | 400 | 23億7063万 | -3.09% |
| 12/04 | 782 | 793 | 782 | 784 | +0.26% | 6,100 | 23億7365万 | -3.21% |
| 12/03 | 781 | 788 | 781 | 782 | -0.38% | 6,700 | 23億6760万 | -3.81% |
| 12/02 | 793 | 793 | 784 | 785 | -0.88% | 3,800 | 23億7668万 | -3.8% |
| 12/01 | 785 | 794 | 785 | 792 | +0.89% | 2,900 | 23億9787万 | -3.06% |
| 11/28 | 783 | 792 | 782 | 785 | -0.25% | 8,000 | 23億7668万 | -4.27% |
| 11/27 | 785 | 795 | 782 | 787 | -0.25% | 6,300 | 23億8274万 | -4.14% |
| 11/26 | 783 | 791 | 783 | 789 | +0.77% | 3,900 | 23億8879万 | -3.9% |
| 11/25 | 793 | 793 | 782 | 783 | -1.26% | 4,700 | 23億7063万 | -4.74% |
| 11/21 | 795 | 795 | 785 | 793 | +0.76% | 1,400 | 24億90万 | -3.53% |
| 11/20 | 801 | 801 | 787 | 787 | -1.5% | 7,200 | 23億8274万 | -4.37% |
| 11/19 | 789 | 799 | 786 | 799 | +0.63% | 2,400 | 24億1907万 | -2.92% |
| 11/18 | 802 | 806 | 784 | 794 | -1.49% | 12,900 | 24億393万 | -3.41% |
| 11/17 | 825 | 825 | 800 | 806 | -4.05% | 14,400 | 24億4026万 | -2.07% |
| 11/14 | （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) |
| 11/14 | 849 | 854 | 830 | 840 | +0.12% | 19,400 | 25億4320万 | +2.07% |
| 11/13 | 836 | 842 | 832 | 839 | +0.36% | 2,600 | 25億4017万 | +2.07% |
| 11/12 | 826 | 844 | 826 | 836 | -0.12% | 3,500 | 25億3109万 | +1.7% |
| 11/11 | 838 | 839 | 837 | 837 | 0% | 2,600 | 25億3412万 | +1.95% |
| 11/10 | 844 | 844 | 823 | 837 | -0.36% | 10,400 | 25億3412万 | +1.95% |
| 11/07 | 824 | 840 | 821 | 840 | +1.08% | 2,800 | 25億4320万 | +2.31% |
| 11/06 | 813 | 843 | 810 | 831 | +2.21% | 11,200 | 25億1595万 | +1.22% |
| 11/05 | 821 | 824 | 810 | 813 | -0.97% | 11,200 | 24億6145万 | -1.09% |
| 11/04 | 820 | 827 | 820 | 821 | +0.12% | 4,200 | 24億8568万 | -0.12% |
| 10/31 | 833 | 836 | 820 | 820 | -0.61% | 8,500 | 24億8265万 | -0.24% |
| 10/30 | 841 | 846 | 822 | 825 | -3.4% | 17,400 | 24億9779万 | +0.36% |
| 10/29 | 861 | 870 | 840 | 854 | -0.7% | 45,500 | 25億8559万 | +3.89% |
| 10/28 | （IR情報）15:00 2026年3月期第2四半期累計期間連結業績予想の修正に関するお知らせ |
| 10/28 | 833 | 860 | 830 | 860 | +2.75% | 38,400 | 26億375万 | +4.88% |
| 10/27 | 831 | 844 | 825 | 837 | +1.09% | 10,500 | 25億3412万 | +2.2% |
| 10/24 | 858 | 858 | 825 | 828 | -2.59% | 18,400 | 25億687万 | +1.1% |
| 10/23 | 808 | 863 | 808 | 850 | +5.2% | 25,000 | 25億7348万 | +3.79% |
| 10/22 | 806 | 814 | 798 | 808 | -0.25% | 8,000 | 24億4632万 | -1.22% |
| 10/21 | 794 | 840 | 790 | 810 | +2.14% | 26,800 | 24億5237万 | -1.1% |
| 10/20 | 793 | 807 | 793 | 793 | +0.38% | 4,100 | 24億90万 | -3.29% |
| 10/17 | 814 | 814 | 790 | 790 | -2.23% | 1,900 | 23億9182万 | -3.78% |
| 10/16 | 795 | 808 | 786 | 808 | +1.89% | 4,700 | 24億4632万 | -1.82% |
| 10/15 | 783 | 799 | 783 | 793 | +0.13% | 4,300 | 24億90万 | -3.76% |
| 10/14 | 800 | 804 | 775 | 792 | -1.74% | 7,800 | 23億9787万 | -4.12% |
| 10/10 | 809 | 810 | 805 | 806 | -0.74% | 2,100 | 24億4026万 | -2.66% |
| 10/09 | 820 | 822 | 805 | 812 | -0.73% | 5,900 | 24億5843万 | -2.17% |
| 10/08 | 820 | 827 | 818 | 818 | -0.12% | 2,600 | 24億7659万 | -1.56% |
| 10/07 | 822 | 831 | 817 | 819 | -0.73% | 3,800 | 24億7962万 | -1.44% |
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。
