| 2026 |
| 03/06 | 486 | 498 | 481 | 491 | +0.41% | 28,600 | 60億487万 | +2.72% |
| 03/05 | 481 | 491 | 481 | 489 | +2.3% | 10,800 | 59億8041万 | +2.3% |
| 03/04 | 484 | 491 | 475 | 478 | -2.45% | 26,400 | 58億4588万 | +0.21% |
| 03/03 | 498 | 500 | 489 | 490 | -1.01% | 29,300 | 59億9264万 | +2.51% |
| 03/02 | 485 | 498 | 480 | 495 | +0.41% | 30,700 | 60億5379万 | +3.34% |
| 02/27 | 500 | 502 | 490 | 493 | -1% | 17,900 | 60億2933万 | +2.92% |
| 02/26 | 496 | 500 | 492 | 498 | +0.4% | 22,500 | 60億9048万 | +3.97% |
| 02/25 | 488 | 496 | 485 | 496 | +2.27% | 31,600 | 60億6602万 | +3.55% |
| 02/24 | 490 | 500 | 477 | 485 | +0.62% | 85,100 | 59億3149万 | +1.25% |
| 02/20 | 486 | 517 | 481 | 482 | 0% | 117,900 | 58億9480万 | +0.42% |
| 02/19 | 489 | 492 | 480 | 482 | -0.41% | 22,300 | 58億9480万 | +0.21% |
| 02/18 | 485 | 490 | 476 | 484 | +1.47% | 35,500 | 59億1926万 | +0.41% |
| 02/17 | 470 | 479 | 466 | 477 | +0.85% | 17,500 | 58億3365万 | -1.04% |
| 02/16 | 473 | 485 | 473 | 473 | 0% | 31,300 | 57億8473万 | -2.07% |
| 02/13 | 473 | 484 | 472 | 473 | -0.21% | 15,500 | 57億8473万 | -2.27% |
| 02/12 | 469 | 483 | 468 | 474 | +1.07% | 33,200 | 57億9696万 | -2.27% |
| 02/10 | 470 | 473 | 469 | 469 | -0.21% | 10,200 | 57億3581万 | -3.5% |
| 02/09 | 464 | 474 | 464 | 470 | +1.51% | 38,100 | 57億4804万 | -3.69% |
| 02/06 | 469 | 469 | 463 | 463 | -1.28% | 8,700 | 56億6243万 | -5.32% |
| 02/05 | 462 | 469 | 459 | 469 | +0.43% | 14,900 | 57億3581万 | -4.29% |
| 02/04 | 469 | 470 | 450 | 467 | +1.3% | 30,800 | 57億1135万 | -4.89% |
| 02/03 | 470 | 470 | 457 | 461 | -1.91% | 28,400 | 56億3797万 | -6.3% |
| 02/02 | 468 | 474 | 459 | 470 | +0.43% | 28,200 | 57億4804万 | -4.47% |
| 01/30 | 452 | 468 | 452 | 468 | +3.31% | 37,500 | 57億2358万 | -4.88% |
| 01/29 | 488 | 488 | 451 | 453 | -6.21% | 427,600 | 55億4013万 | -8.11% |
| 01/28 | 475 | 487 | 473 | 483 | +0.42% | 26,900 | 59億703万 | -2.23% |
| 01/27 | 490 | 494 | 474 | 481 | -3.41% | 90,200 | 58億8257万 | -2.43% |
| 01/26 | 497 | 499 | 496 | 498 | -0.2% | 16,000 | 60億9048万 | +1.22% |
| 01/23 | 494 | 500 | 494 | 499 | +0.4% | 19,300 | 61億271万 | +1.63% |
| 01/22 | 498 | 500 | 490 | 497 | -0.6% | 16,700 | 60億7825万 | +1.43% |
| 01/21 | 500 | 502 | 497 | 500 | -0.2% | 22,000 | 61億1494万 | +2.46% |
| 01/20 | 502 | 502 | 498 | 501 | -0.2% | 15,400 | 61億2717万 | +3.3% |
| 01/19 | 504 | 507 | 501 | 502 | -0.2% | 13,000 | 61億3940万 | +3.93% |
| 01/16 | 501 | 503 | 500 | 503 | -0.2% | 14,700 | 61億5163万 | +4.36% |
| 01/15 | 502 | 509 | 500 | 504 | +0.6% | 19,100 | 61億6386万 | +4.78% |
| 01/14 | 507 | 507 | 500 | 501 | 0% | 11,200 | 61億2717万 | +4.38% |
| 01/13 | 502 | 504 | 500 | 501 | -0.6% | 13,400 | 61億2717万 | +4.81% |
| 01/09 | 498 | 505 | 498 | 504 | +1.2% | 13,500 | 61億6386万 | +5.88% |
| 01/08 | 497 | 506 | 497 | 498 | +0.2% | 22,100 | 60億9048万 | +5.29% |
| 01/07 | 499 | 501 | 497 | 497 | -0.4% | 9,900 | 60億7825万 | +5.52% |
| 01/06 | 505 | 505 | 498 | 499 | -0.2% | 12,300 | 61億271万 | +6.4% |
| 01/05 | 494 | 500 | 490 | 500 | +1.21% | 31,000 | 61億1494万 | +7.3% |
| 2025 |
| 12/30 | 491 | 496 | 488 | 494 | +0.61% | 16,600 | 60億4156万 | +6.7% |
| 12/29 | 506 | 506 | 489 | 491 | -4.1% | 37,100 | 60億487万 | +6.51% |
| 12/26 | 480 | 515 | 480 | 512 | +8.47% | 112,600 | 62億6170万 | +11.79% |
| 12/25 | 475 | 475 | 472 | 472 | -0.63% | 14,300 | 57億7250万 | +3.96% |
| 12/24 | 479 | 479 | 474 | 475 | -0.84% | 11,600 | 58億919万 | +5.09% |
| 12/23 | 479 | 479 | 474 | 479 | +1.05% | 19,300 | 58億5811万 | +6.44% |
| 12/22 | 477 | 480 | 474 | 474 | -0.21% | 29,300 | 57億9696万 | +5.8% |
| 12/19 | 477 | 481 | 474 | 475 | +0.42% | 22,900 | 58億919万 | +6.5% |
| 12/18 | 471 | 481 | 467 | 473 | +2.16% | 48,700 | 57億8473万 | +6.29% |
| 12/17 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 12/17 | 470 | 470 | 460 | 463 | -0.64% | 24,300 | 56億6243万 | +4.51% |
| 12/16 | 460 | 473 | 457 | 466 | +0.87% | 29,900 | 56億9912万 | +5.67% |
| 12/15 | 445 | 473 | 445 | 462 | +3.82% | 75,900 | 56億5020万 | +5% |
| 12/12 | 445 | 453 | 445 | 445 | +0.23% | 19,300 | 54億4230万 | +1.6% |
| 12/11 | （IR情報）15:30 2026年1月期第3四半期決算説明資料 |
| 12/11 | 456 | 462 | 444 | 444 | -1.55% | 40,600 | 54億3007万 | +1.37% |
| 12/10 | 478 | 480 | 443 | 451 | -4.04% | 193,700 | 55億1567万 | +3.2% |
| 12/09 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/09 | 481 | 481 | 461 | 470 | -2.29% | 130,700 | 57億4804万 | +8.05% |
| 12/08 | 466 | 481 | 462 | 481 | +1.48% | 59,900 | 58億8257万 | +10.83% |
| 12/05 | 458 | 474 | 450 | 474 | +4.41% | 60,500 | 57億9696万 | +9.72% |
| 12/04 | 444 | 454 | 444 | 454 | +2.71% | 9,500 | 55億5236万 | +5.34% |
| 12/03 | 438 | 444 | 437 | 442 | +1.14% | 13,500 | 54億561万 | +2.55% |
| 12/02 | 447 | 449 | 436 | 437 | -1.35% | 21,700 | 53億4446万 | +1.16% |
| 12/01 | 450 | 450 | 435 | 443 | -0.89% | 29,900 | 54億1784万 | +2.31% |
| 11/28 | 436 | 447 | 433 | 447 | +3.71% | 22,100 | 54億6675万 | +3% |
| 11/27 | 434 | 436 | 431 | 431 | +0.23% | 11,600 | 52億7108万 | -0.92% |
| 11/26 | 434 | 434 | 420 | 430 | +0.94% | 13,700 | 52億5885万 | -1.38% |
| 11/25 | 426 | 427 | 419 | 426 | +1.91% | 20,200 | 52億993万 | -2.52% |
| 11/21 | 423 | 427 | 412 | 418 | -1.65% | 60,600 | 51億1209万 | -4.78% |
| 11/20 | 424 | 425 | 419 | 425 | +1.92% | 7,400 | 51億9770万 | -3.63% |
| 11/19 | 417 | 422 | 417 | 417 | 0% | 20,000 | 50億9986万 | -5.87% |
| 11/18 | 424 | 428 | 416 | 417 | -2.8% | 25,200 | 50億9986万 | -6.08% |
| 11/17 | 432 | 434 | 429 | 429 | -0.69% | 16,400 | 52億4662万 | -4.03% |
| 11/14 | 430 | 436 | 429 | 432 | -1.14% | 11,300 | 52億8331万 | -3.79% |
| 11/13 | 434 | 440 | 427 | 437 | +1.63% | 27,900 | 53億4446万 | -3.1% |
| 11/12 | 432 | 433 | 427 | 430 | +0.23% | 7,100 | 52億5885万 | -5.08% |
| 11/11 | 426 | 430 | 417 | 429 | +0.47% | 16,500 | 52億4662万 | -5.92% |
| 11/10 | 431 | 431 | 424 | 427 | +0.47% | 11,100 | 52億2216万 | -6.97% |
| 11/07 | 432 | 432 | 423 | 425 | +0.24% | 10,200 | 51億9770万 | -7.81% |
| 11/06 | 419 | 427 | 418 | 424 | +1.68% | 10,700 | 51億8547万 | -8.62% |
| 11/05 | 420 | 427 | 416 | 417 | -1.18% | 32,400 | 50億9986万 | -10.9% |
| 11/04 | 432 | 435 | 418 | 422 | -3.21% | 47,200 | 51億6101万 | -10.59% |
| 10/31 | 444 | 444 | 435 | 436 | -0.23% | 12,700 | 53億3223万 | -8.4% |
| 10/30 | 456 | 456 | 437 | 437 | -3.1% | 26,400 | 53億4446万 | -8.77% |
| 10/29 | 457 | 457 | 451 | 451 | -1.1% | 22,200 | 55億1567万 | -6.43% |
| 10/28 | 467 | 467 | 456 | 456 | -0.65% | 14,000 | 55億7682万 | -5.98% |
| 10/27 | 460 | 466 | 459 | 459 | -1.71% | 23,200 | 56億1351万 | -5.94% |
| 10/24 | 466 | 475 | 466 | 467 | +1.3% | 7,100 | 57億1135万 | -5.08% |
| 10/23 | 464 | 464 | 455 | 461 | -0.65% | 16,700 | 56億3797万 | -6.87% |
| 10/22 | 459 | 464 | 459 | 464 | +1.09% | 15,000 | 56億7466万 | -6.83% |
| 10/21 | 464 | 470 | 456 | 459 | -1.08% | 19,300 | 56億1351万 | -8.02% |
| 10/20 | 467 | 468 | 462 | 464 | -0.64% | 21,200 | 56億7466万 | -7.01% |
| 10/17 | 470 | 472 | 466 | 467 | -0.64% | 6,100 | 57億1135万 | -6.6% |
| 10/16 | 476 | 476 | 469 | 470 | +0.43% | 5,900 | 57億4804万 | -6% |
| 10/15 | 457 | 468 | 457 | 468 | +1.96% | 7,600 | 57億2358万 | -6.4% |
| 10/14 | 474 | 479 | 451 | 459 | -4.57% | 30,700 | 56億1351万 | -8.38% |
| 10/10 | 481 | 485 | 475 | 481 | -1.64% | 24,200 | 58億8257万 | -3.99% |
| 10/09 | 487 | 495 | 482 | 489 | +0.41% | 18,300 | 59億8041万 | -2.4% |
| 10/08 | 490 | 492 | 487 | 487 | +0.21% | 7,600 | 59億5595万 | -2.79% |
| 10/07 | 501 | 501 | 486 | 486 | -2.21% | 14,600 | 59億4372万 | -2.99% |
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。
