| 2026 |
| 03/06 | 386 | 400 | 386 | 395 | +0.77% | 30,600 | 110億8267万 | +5.33% |
| 03/05 | 387 | 403 | 387 | 392 | +2.08% | 109,100 | 109億9850万 | +4.81% |
| 03/04 | 382 | 390 | 380 | 384 | -2.04% | 78,700 | 107億7404万 | +2.95% |
| 03/03 | 399 | 400 | 390 | 392 | -2% | 71,400 | 109億9850万 | +5.09% |
| 03/02 | 406 | 406 | 400 | 400 | -1.48% | 60,700 | 112億2296万 | +7.24% |
| 02/27 | 407 | 410 | 400 | 406 | +0.74% | 137,400 | 113億9130万 | +9.14% |
| 02/26 | 418 | 419 | 391 | 403 | +8.04% | 352,900 | 113億713万 | +8.63% |
| 02/25 | 376 | 376 | 372 | 373 | -0.27% | 32,600 | 104億6541万 | +0.54% |
| 02/24 | 373 | 375 | 371 | 374 | +0.54% | 16,500 | 104億9346万 | +0.81% |
| 02/20 | 372 | 374 | 371 | 372 | +0.27% | 16,200 | 104億3735万 | 0% |
| 02/19 | 372 | 374 | 370 | 371 | -0.27% | 25,600 | 104億929万 | -0.27% |
| 02/18 | 371 | 373 | 369 | 372 | +1.36% | 20,100 | 104億3735万 | 0% |
| 02/17 | 366 | 372 | 366 | 367 | +0.27% | 39,000 | 102億9706万 | -1.61% |
| 02/16 | 368 | 369 | 365 | 366 | +0.27% | 11,700 | 102億6900万 | -1.88% |
| 02/13 | 376 | 376 | 364 | 365 | -1.88% | 50,700 | 102億4095万 | -2.41% |
| 02/12 | 372 | 376 | 370 | 372 | +0.81% | 24,300 | 104億3735万 | -0.53% |
| 02/10 | 368 | 372 | 366 | 369 | +1.37% | 27,400 | 103億5318万 | -1.34% |
| 02/09 | 364 | 368 | 361 | 364 | +0.83% | 38,700 | 102億1289万 | -2.67% |
| 02/06 | 363 | 367 | 360 | 361 | -0.55% | 32,900 | 101億2872万 | -3.73% |
| 02/05 | 357 | 365 | 357 | 363 | +1.68% | 35,400 | 101億8483万 | -3.2% |
| 02/04 | 365 | 365 | 357 | 357 | -1.11% | 33,800 | 100億1649万 | -5.05% |
| 02/03 | 361 | 363 | 360 | 361 | +0.28% | 29,000 | 101億2872万 | -3.99% |
| 02/02 | 360 | 367 | 360 | 360 | -0.28% | 24,500 | 101億66万 | -4.26% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 01/30 | 361 | 364 | 357 | 361 | -1.9% | 46,100 | 101億2872万 | -3.99% |
| 01/29 | （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) |
| 01/29 | 373 | 373 | 366 | 368 | -1.34% | 58,100 | 103億2512万 | -1.87% |
| 01/28 | 379 | 379 | 371 | 373 | -1.06% | 20,800 | 104億6541万 | -0.53% |
| 01/27 | 378 | 378 | 375 | 377 | -0.26% | 20,600 | 105億7763万 | +0.8% |
| 01/26 | 386 | 386 | 377 | 378 | -2.07% | 34,400 | 106億569万 | +1.34% |
| 01/23 | 386 | 389 | 385 | 386 | -0.26% | 16,200 | 108億3015万 | +3.76% |
| 01/22 | 384 | 389 | 384 | 387 | +0.78% | 11,400 | 108億5821万 | +4.31% |
| 01/21 | 384 | 385 | 380 | 384 | -0.26% | 20,200 | 107億7404万 | +4.07% |
| 01/20 | 390 | 391 | 383 | 385 | -1.79% | 38,600 | 108億209万 | +4.62% |
| 01/19 | 395 | 395 | 386 | 392 | 0% | 37,700 | 109億9850万 | +6.81% |
| 01/16 | 378 | 394 | 378 | 392 | +4.26% | 91,800 | 109億9850万 | +7.4% |
| 01/15 | 375 | 379 | 375 | 376 | 0% | 20,900 | 105億4958万 | +3.58% |
| 01/14 | 380 | 384 | 375 | 376 | -1.05% | 54,400 | 105億4958万 | +3.87% |
| 01/13 | 381 | 383 | 375 | 380 | -0.26% | 36,400 | 106億6181万 | +5.26% |
| 01/09 | 375 | 382 | 375 | 381 | +1.06% | 16,900 | 106億8986万 | +5.83% |
| 01/08 | 373 | 379 | 373 | 377 | +0.53% | 27,900 | 105億7763万 | +5.31% |
| 01/07 | 372 | 378 | 371 | 375 | +0.27% | 31,400 | 105億2152万 | +5.04% |
| 01/06 | 373 | 381 | 370 | 374 | +0.54% | 52,700 | 104億9346万 | +5.06% |
| 01/05 | 378 | 378 | 371 | 372 | -0.8% | 38,900 | 104億3735万 | +4.79% |
| 2025 |
| 12/30 | 375 | 377 | 370 | 375 | +0.81% | 31,600 | 105億2152万 | +5.93% |
| 12/29 | 374 | 376 | 369 | 372 | +0.54% | 30,500 | 104億3735万 | +5.38% |
| 12/26 | 360 | 372 | 360 | 370 | +1.93% | 69,700 | 103億8123万 | +5.11% |
| 12/25 | 359 | 363 | 356 | 363 | +1.68% | 65,400 | 101億8483万 | +3.71% |
| 12/24 | 357 | 359 | 355 | 357 | 0% | 43,500 | 100億1649万 | +2.29% |
| 12/23 | 358 | 360 | 356 | 357 | 0% | 22,300 | 100億1649万 | +2.29% |
| 12/22 | 357 | 361 | 355 | 357 | +1.13% | 50,700 | 100億1649万 | +2.59% |
| 12/19 | 354 | 357 | 350 | 353 | +0.28% | 23,700 | 99億426万 | +1.73% |
| 12/18 | 354 | 354 | 350 | 352 | 0% | 53,100 | 98億7620万 | +1.44% |
| 12/17 | 353 | 353 | 351 | 352 | -0.56% | 16,900 | 98億7620万 | +1.44% |
| 12/16 | 361 | 361 | 354 | 354 | -2.21% | 24,300 | 99億3231万 | +2.02% |
| 12/15 | 350 | 362 | 350 | 362 | +4.02% | 74,900 | 101億5677万 | +4.32% |
| 12/12 | 349 | 352 | 348 | 348 | -0.57% | 44,400 | 97億6397万 | +0.58% |
| 12/11 | 351 | 353 | 349 | 350 | -0.28% | 18,900 | 98億2009万 | +1.16% |
| 12/10 | 349 | 351 | 349 | 351 | +0.29% | 20,300 | 98億4814万 | +1.45% |
| 12/09 | 348 | 352 | 348 | 350 | 0% | 98,500 | 98億2009万 | +1.16% |
| 12/08 | 351 | 351 | 348 | 350 | +0.86% | 117,800 | 98億2009万 | +1.16% |
| 12/05 | 348 | 350 | 347 | 347 | -0.29% | 15,700 | 97億3591万 | -0.29% |
| 12/04 | 347 | 349 | 346 | 348 | +0.29% | 24,000 | 97億6397万 | 0% |
| 12/03 | 350 | 350 | 345 | 347 | 0% | 34,800 | 97億3591万 | -0.86% |
| 12/02 | 351 | 351 | 346 | 347 | -0.86% | 26,600 | 97億3591万 | -1.14% |
| 12/01 | 348 | 352 | 348 | 350 | +0.86% | 31,800 | 98億2009万 | -0.57% |
| 11/28 | 346 | 350 | 346 | 347 | +0.29% | 26,500 | 97億3591万 | -1.98% |
| 11/27 | 346 | 348 | 346 | 346 | 0% | 10,900 | 97億786万 | -2.54% |
| 11/26 | 344 | 347 | 344 | 346 | +0.58% | 18,200 | 97億786万 | -3.08% |
| 11/25 | 343 | 346 | 343 | 344 | 0% | 15,500 | 96億5174万 | -3.91% |
| 11/21 | 339 | 344 | 338 | 344 | +1.47% | 17,100 | 96億5174万 | -4.18% |
| 11/20 | 339 | 340 | 337 | 339 | 0% | 23,700 | 95億1145万 | -5.83% |
| 11/19 | 341 | 341 | 335 | 339 | 0% | 33,600 | 95億1145万 | -6.35% |
| 11/18 | 337 | 340 | 336 | 339 | 0% | 23,000 | 95億1145万 | -6.87% |
| 11/17 | 345 | 345 | 336 | 339 | -1.17% | 84,800 | 95億1145万 | -7.12% |
| 11/14 | 345 | 347 | 341 | 343 | -0.58% | 48,400 | 96億2368万 | -6.79% |
| 11/13 | 346 | 348 | 344 | 345 | -0.86% | 53,400 | 96億7980万 | -6.76% |
| 11/12 | 346 | 348 | 345 | 348 | +0.29% | 39,900 | 97億6397万 | -6.7% |
| 11/11 | 348 | 349 | 344 | 347 | 0% | 16,800 | 97億3591万 | -7.47% |
| 11/10 | 349 | 349 | 342 | 347 | +1.17% | 31,800 | 97億3591万 | -7.71% |
| 11/07 | 347 | 348 | 343 | 343 | -1.15% | 67,800 | 96億2368万 | -9.02% |
| 11/06 | 351 | 351 | 347 | 347 | -0.57% | 27,400 | 97億3591万 | -8.2% |
| 11/05 | 355 | 355 | 347 | 349 | -1.97% | 67,600 | 97億9203万 | -8.16% |
| 11/04 | （IR情報）15:30 株式会社アイ・ピー・エルHDの株式の取得(子会社化)の完了のお知らせ |
| 11/04 | 361 | 361 | 352 | 356 | -1.39% | 62,100 | 99億8843万 | -6.56% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期決算説明会資料 |
| 10/31 | 365 | 370 | 358 | 361 | -5% | 165,200 | 101億2872万 | -5.5% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 370 | 381 | 370 | 380 | +2.43% | 40,100 | 106億6181万 | -1.04% |
| 10/29 | 377 | 377 | 369 | 371 | -1.85% | 33,500 | 104億929万 | -3.39% |
| 10/28 | 376 | 381 | 376 | 378 | -0.53% | 22,800 | 106億569万 | -1.82% |
| 10/27 | 386 | 386 | 379 | 380 | -0.26% | 24,000 | 106億6181万 | -1.55% |
| 10/24 | 382 | 383 | 380 | 381 | -1.04% | 12,600 | 106億8986万 | -1.3% |
| 10/23 | 380 | 386 | 380 | 385 | +0.52% | 27,400 | 108億209万 | -0.52% |
| 10/22 | 381 | 384 | 379 | 383 | +1.06% | 44,800 | 107億4598万 | -1.29% |
| 10/21 | 381 | 383 | 376 | 379 | +0.53% | 15,600 | 106億3375万 | -2.32% |
| 10/20 | 376 | 380 | 376 | 377 | +0.8% | 22,000 | 105億7763万 | -2.84% |
| 10/17 | 378 | 379 | 372 | 374 | -1.58% | 26,400 | 104億9346万 | -3.86% |
| 10/16 | 383 | 385 | 380 | 380 | -0.52% | 5,700 | 106億6181万 | -2.31% |
| 10/15 | 375 | 384 | 375 | 382 | +1.87% | 14,900 | 107億1792万 | -2.05% |
| 10/14 | 375 | 386 | 373 | 375 | -2.85% | 57,900 | 105億2152万 | -3.85% |
| 10/10 | 396 | 396 | 384 | 386 | -3.02% | 42,100 | 108億3015万 | -1.03% |
| 10/09 | 408 | 408 | 396 | 398 | -1.24% | 38,500 | 111億6684万 | +2.05% |
| 10/08 | 409 | 410 | 402 | 403 | -2.42% | 35,500 | 113億713万 | +3.6% |
| 10/07 | 399 | 420 | 392 | 413 | +3.25% | 285,500 | 115億8770万 | +6.72% |
| 09/30 | （IR情報）15:30 株式会社アイ・ピー・エルHDの株式の取得(子会社化)に関するお知らせ |
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。
