| 2026 |
| 03/06 | 1,432 | 1,460 | 1,432 | 1,432 | 0% | 1,500 | 33億7264万 | -1.38% |
| 03/05 | 1,432 | 1,432 | 1,432 | 1,432 | +0.56% | 100 | 33億7264万 | -1.38% |
| 03/04 | 1,430 | 1,430 | 1,420 | 1,424 | -0.9% | 400 | 33億5380万 | -1.93% |
| 03/03 | 1,454 | 1,454 | 1,437 | 1,437 | -1.17% | 800 | 33億8442万 | -1.1% |
| 03/02 | 1,452 | 1,467 | 1,452 | 1,454 | -0.62% | 1,400 | 34億2446万 | +0.14% |
| 02/27 | 1,467 | 1,467 | 1,462 | 1,463 | -0.27% | 1,000 | 34億4565万 | +0.83% |
| 02/26 | 1,467 | 1,470 | 1,467 | 1,467 | 0% | 500 | 34億5507万 | +1.24% |
| 02/25 | 1,460 | 1,480 | 1,460 | 1,467 | -0.47% | 800 | 34億5507万 | +1.38% |
| 02/24 | 1,465 | 1,474 | 1,460 | 1,474 | +1.03% | 600 | 34億7156万 | +1.94% |
| 02/20 | 1,470 | 1,470 | 1,441 | 1,459 | -2.6% | 1,200 | 34億3623万 | +1.04% |
| 02/19 | 1,490 | 1,499 | 1,469 | 1,498 | +2.6% | 500 | 35億2808万 | +3.81% |
| 02/18 | 1,459 | 1,460 | 1,450 | 1,460 | 0% | 400 | 34億3859万 | +1.39% |
| 02/17 | 1,500 | 1,500 | 1,460 | 1,460 | -0.68% | 300 | 34億3859万 | +1.46% |
| 02/16 | 1,490 | 1,490 | 1,470 | 1,470 | +0.68% | 500 | 34億6214万 | +2.23% |
| 02/13 | 1,446 | 1,460 | 1,435 | 1,460 | -0.14% | 1,000 | 34億3859万 | +1.67% |
| 02/12 | 1,464 | 1,464 | 1,450 | 1,462 | -0.14% | 400 | 34億4330万 | +1.95% |
| 02/10 | 1,451 | 1,517 | 1,451 | 1,464 | -1.15% | 2,600 | 34億4801万 | +2.16% |
| 02/09 | 1,429 | 1,498 | 1,415 | 1,481 | -0.34% | 10,300 | 34億8805万 | +3.57% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,427 | 1,569 | 1,425 | 1,486 | +4.21% | 12,900 | 34億9982万 | +4.13% |
| 02/05 | 1,427 | 1,440 | 1,426 | 1,426 | -0.07% | 400 | 33億5851万 | +0.14% |
| 02/04 | 1,425 | 1,429 | 1,425 | 1,427 | +0.85% | 400 | 33億6087万 | +0.21% |
| 02/03 | 1,432 | 1,440 | 1,415 | 1,415 | -0.7% | 2,900 | 33億3260万 | -0.63% |
| 02/02 | 1,438 | 1,438 | 1,425 | 1,425 | -0.14% | 400 | 33億5616万 | +0.07% |
| 01/30 | 1,427 | 1,427 | 1,427 | 1,427 | -0.49% | 200 | 33億6087万 | +0.21% |
| 01/29 | 1,429 | 1,434 | 1,422 | 1,434 | +0.42% | 800 | 33億7735万 | +0.77% |
| 01/28 | （IR情報）14:00 設備投資に関するお知らせ |
| 01/28 | 1,433 | 1,435 | 1,428 | 1,428 | -0.28% | 700 | 33億6322万 | +0.42% |
| 01/26 | 1,441 | 1,441 | 1,432 | 1,432 | -0.62% | 700 | 33億7264万 | +0.77% |
| 01/23 | 1,431 | 1,441 | 1,431 | 1,441 | +0.7% | 200 | 33億9384万 | +1.48% |
| 01/22 | 1,425 | 1,431 | 1,425 | 1,431 | +1.13% | 200 | 33億7029万 | +0.92% |
| 01/21 | 1,423 | 1,423 | 1,415 | 1,415 | +0.07% | 200 | 33億3260万 | -0.14% |
| 01/20 | 1,425 | 1,425 | 1,414 | 1,414 | -0.91% | 200 | 33億3025万 | -0.28% |
| 01/19 | 1,432 | 1,443 | 1,403 | 1,427 | -0.35% | 3,100 | 33億6087万 | +0.71% |
| 01/16 | 1,435 | 1,435 | 1,431 | 1,432 | 0% | 2,400 | 33億7264万 | +1.13% |
| 01/14 | （IR情報）15:00 執行役員の担当業務変更及び人事異動に関するお知らせ |
| 01/14 | 1,428 | 1,432 | 1,428 | 1,432 | -0.07% | 400 | 33億7264万 | +1.13% |
| 01/13 | 1,430 | 1,433 | 1,430 | 1,433 | +0.21% | 200 | 33億7500万 | +1.27% |
| 01/08 | 1,426 | 1,431 | 1,426 | 1,430 | +0.35% | 700 | 33億6793万 | +1.06% |
| 01/06 | 1,429 | 1,431 | 1,425 | 1,425 | 0% | 1,600 | 33億5616万 | +0.85% |
| 01/05 | 1,425 | 1,426 | 1,425 | 1,425 | +0.14% | 1,900 | 33億5616万 | +0.92% |
| 2025 |
| 12/30 | 1,431 | 1,433 | 1,423 | 1,423 | +0.57% | 700 | 33億5144万 | +0.78% |
| 12/29 | 1,436 | 1,438 | 1,415 | 1,415 | -0.98% | 1,300 | 33億3260万 | +0.21% |
| 12/26 | 1,401 | 1,429 | 1,401 | 1,429 | +2.44% | 500 | 33億6558万 | +1.2% |
| 12/24 | 1,395 | 1,395 | 1,395 | 1,395 | -1.41% | 300 | 32億8550万 | -1.06% |
| 12/23 | 1,428 | 1,430 | 1,415 | 1,415 | 0% | 1,000 | 33億3260万 | +0.28% |
| 12/22 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 200 | 33億3260万 | +0.35% |
| 12/19 | 1,414 | 1,415 | 1,414 | 1,415 | -0.35% | 200 | 33億3260万 | +0.5% |
| 12/18 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 100 | 33億4438万 | +0.92% |
| 12/16 | 1,420 | 1,420 | 1,420 | 1,420 | -0.07% | 100 | 33億4438万 | +1.07% |
| 12/15 | 1,428 | 1,433 | 1,418 | 1,421 | +0.85% | 1,300 | 33億4673万 | +1.28% |
| 12/12 | 1,409 | 1,409 | 1,409 | 1,409 | 0% | 200 | 33億1847万 | +0.64% |
| 12/11 | 1,399 | 1,409 | 1,399 | 1,409 | +0.71% | 300 | 33億1847万 | +0.71% |
| 12/10 | 1,400 | 1,401 | 1,394 | 1,399 | -0.07% | 800 | 32億9492万 | +0.14% |
| 12/09 | 1,403 | 1,403 | 1,400 | 1,400 | -0.14% | 800 | 32億9728万 | +0.29% |
| 12/04 | 1,417 | 1,417 | 1,402 | 1,402 | -0.21% | 200 | 33億199万 | +0.57% |
| 12/01 | 1,413 | 1,413 | 1,405 | 1,405 | -1.95% | 500 | 33億905万 | +0.86% |
| 11/28 | 1,403 | 1,433 | 1,403 | 1,433 | +2.21% | 400 | 33億7500万 | +2.95% |
| 11/26 | 1,402 | 1,402 | 1,402 | 1,402 | 0% | 1,100 | 33億199万 | +0.79% |
| 11/20 | 1,414 | 1,414 | 1,402 | 1,402 | -0.92% | 300 | 33億199万 | +0.79% |
| 11/19 | 1,415 | 1,415 | 1,415 | 1,415 | -0.7% | 700 | 33億3260万 | +1.8% |
| 11/18 | 1,425 | 1,425 | 1,425 | 1,425 | +0.71% | 100 | 33億5616万 | +2.67% |
| 11/17 | 1,439 | 1,443 | 1,410 | 1,415 | +1% | 1,800 | 33億3260万 | +2.09% |
| 11/14 | 1,401 | 1,401 | 1,401 | 1,401 | 0% | 100 | 32億9963万 | +1.16% |
| 11/13 | 1,420 | 1,420 | 1,401 | 1,401 | -0.99% | 200 | 32億9963万 | +1.23% |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,427 | 1,430 | 1,415 | 1,415 | -0.91% | 400 | 33億3260万 | +2.31% |
| 11/10 | 1,428 | 1,428 | 1,428 | 1,428 | +2.15% | 100 | 33億6322万 | +3.4% |
| 11/07 | 1,398 | 1,398 | 1,398 | 1,398 | 0% | 200 | 32億9256万 | +1.23% |
| 11/05 | 1,398 | 1,398 | 1,398 | 1,398 | -0.14% | 100 | 32億9256万 | +1.3% |
| 11/04 | 1,397 | 1,409 | 1,397 | 1,400 | +0.72% | 1,000 | 32億9728万 | +1.52% |
| 10/31 | 1,382 | 1,390 | 1,381 | 1,390 | +0.72% | 500 | 32億7372万 | +0.8% |
| 10/30 | 1,380 | 1,380 | 1,380 | 1,380 | +0.07% | 100 | 32億5017万 | +0.15% |
| 10/29 | 1,379 | 1,379 | 1,379 | 1,379 | +0.51% | 200 | 32億4782万 | +0.07% |
| 10/28 | 1,372 | 1,372 | 1,372 | 1,372 | 0% | 100 | 32億3133万 | -0.58% |
| 10/27 | 1,352 | 1,372 | 1,352 | 1,372 | +1.63% | 200 | 32億3133万 | -0.65% |
| 10/24 | 1,374 | 1,374 | 1,350 | 1,350 | -1.75% | 400 | 31億7952万 | -2.32% |
| 10/23 | 1,374 | 1,374 | 1,374 | 1,374 | +0.29% | 100 | 32億3604万 | -0.65% |
| 10/21 | 1,365 | 1,370 | 1,365 | 1,370 | +0.44% | 600 | 32億2662万 | -0.94% |
| 10/20 | 1,364 | 1,364 | 1,364 | 1,364 | +0.59% | 100 | 32億1249万 | -1.37% |
| 10/15 | 1,386 | 1,386 | 1,356 | 1,356 | -2.16% | 300 | 31億9365万 | -1.88% |
| 10/14 | 1,373 | 1,386 | 1,373 | 1,386 | +0.73% | 1,000 | 32億6430万 | +0.29% |
| 10/10 | 1,378 | 1,378 | 1,376 | 1,376 | -1.85% | 1,200 | 32億4075万 | -0.36% |
| 10/09 | 1,402 | 1,402 | 1,402 | 1,402 | +0.43% | 1,000 | 33億199万 | +1.52% |
| 10/08 | 1,396 | 1,396 | 1,396 | 1,396 | +1.23% | 100 | 32億8785万 | +1.16% |
| 10/06 | 1,379 | 1,379 | 1,379 | 1,379 | 0% | 500 | 32億4782万 | -0.07% |
| 10/03 | 1,378 | 1,379 | 1,378 | 1,379 | +0.07% | 200 | 32億4782万 | -0.07% |
| 10/02 | 1,378 | 1,378 | 1,378 | 1,378 | 0% | 200 | 32億4546万 | -0.07% |
| 10/01 | 1,385 | 1,385 | 1,378 | 1,378 | 0% | 400 | 32億4546万 | -0.07% |
| 09/30 | 1,378 | 1,378 | 1,378 | 1,378 | 0% | 100 | 32億4546万 | -0.07% |
| 09/29 | 1,376 | 1,378 | 1,376 | 1,378 | +0.15% | 400 | 32億4546万 | +0.07% |
| 09/26 | 1,410 | 1,410 | 1,376 | 1,376 | -2.55% | 1,500 | 32億4075万 | -0.07% |
| 09/25 | 1,380 | 1,414 | 1,380 | 1,412 | +2.32% | 1,500 | 33億2554万 | +2.62% |
| 09/24 | 1,380 | 1,380 | 1,380 | 1,380 | +0.22% | 900 | 32億5017万 | +0.44% |
| 09/22 | 1,377 | 1,377 | 1,377 | 1,377 | -0.58% | 100 | 32億4311万 | +0.29% |
| 09/19 | 1,385 | 1,385 | 1,385 | 1,385 | +0.8% | 100 | 32億6195万 | +1.02% |
| 09/18 | 1,374 | 1,374 | 1,374 | 1,374 | -0.79% | 200 | 32億3604万 | +0.22% |
| 09/17 | 1,385 | 1,385 | 1,385 | 1,385 | -2.12% | 500 | 32億6195万 | +1.09% |
| 09/16 | 1,400 | 1,415 | 1,399 | 1,415 | +1.07% | 2,300 | 33億3260万 | +3.21% |
| 09/12 | 1,400 | 1,400 | 1,400 | 1,400 | +0.21% | 100 | 32億9728万 | +2.19% |
| 09/11 | 1,397 | 1,397 | 1,397 | 1,397 | +0.87% | 100 | 32億9021万 | +2.05% |
| 09/09 | 1,384 | 1,385 | 1,384 | 1,385 | +0.51% | 200 | 32億6195万 | +1.24% |
| 09/08 | 1,356 | 1,378 | 1,356 | 1,378 | +1.62% | 900 | 32億4546万 | +0.8% |
| 09/05 | 1,350 | 1,376 | 1,350 | 1,356 | +0.44% | 1,000 | 31億9365万 | -0.88% |
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。
