| 2026 |
| 03/06 | 832 | 832 | 828 | 831 | +0.36% | 1,900 | 35億4670万 | -1.66% |
| 03/05 | 830 | 834 | 828 | 828 | +0.85% | 3,100 | 35億3390万 | -2.24% |
| 03/04 | 828 | 834 | 820 | 821 | -2.03% | 7,600 | 35億402万 | -3.41% |
| 03/03 | 844 | 849 | 838 | 838 | -0.48% | 2,500 | 35億7658万 | -2.56% |
| 03/02 | 853 | 853 | 842 | 842 | -1.41% | 4,600 | 35億9365万 | -2.43% |
| 02/27 | 853 | 857 | 853 | 854 | -0.12% | 2,000 | 36億4487万 | -1.95% |
| 02/26 | 865 | 869 | 855 | 855 | -1.38% | 7,000 | 36億4914万 | -2.06% |
| 02/25 | 868 | 868 | 863 | 867 | +0.58% | 1,900 | 37億35万 | -0.8% |
| 02/24 | 859 | 864 | 859 | 862 | +0.7% | 2,800 | 36億7901万 | -1.37% |
| 02/20 | 855 | 862 | 855 | 856 | +0.23% | 7,600 | 36億5340万 | -2.06% |
| 02/19 | 861 | 861 | 852 | 854 | -0.81% | 2,600 | 36億4487万 | -2.29% |
| 02/18 | 851 | 868 | 851 | 861 | +1.18% | 6,700 | 36億7474万 | -1.37% |
| 02/17 | 846 | 855 | 842 | 851 | +0.95% | 7,600 | 36億3206万 | -2.52% |
| 02/16 | 844 | 846 | 843 | 843 | -0.24% | 2,700 | 35億9792万 | -3.44% |
| 02/13 | 841 | 850 | 841 | 845 | -0.35% | 2,900 | 36億646万 | -3.21% |
| 02/12 | 844 | 850 | 844 | 848 | +0.71% | 3,700 | 36億1926万 | -2.86% |
| 02/10 | 850 | 851 | 842 | 842 | -0.71% | 4,900 | 35億9365万 | -3.55% |
| 02/09 | 862 | 862 | 838 | 848 | +1.44% | 14,000 | 36億1926万 | -2.86% |
| 02/06 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/06 | 839 | 848 | 832 | 836 | -0.24% | 6,800 | 35億6804万 | -4.24% |
| 02/05 | 833 | 839 | 828 | 838 | +1.45% | 8,400 | 35億7658万 | -4.01% |
| 02/04 | 838 | 838 | 826 | 826 | -1.31% | 13,700 | 35億2536万 | -5.6% |
| 02/03 | 845 | 846 | 835 | 837 | -1.41% | 22,600 | 35億7231万 | -4.56% |
| 02/02 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/02 | 848 | 853 | 845 | 849 | 0% | 10,600 | 36億2353万 | -3.41% |
| 01/30 | 848 | 858 | 848 | 849 | -0.82% | 10,100 | 36億2353万 | -3.63% |
| 01/29 | 867 | 868 | 846 | 856 | -1.27% | 31,000 | 36億5340万 | -2.95% |
| 01/28 | 910 | 925 | 867 | 867 | -3.99% | 69,500 | 37億35万 | -1.81% |
| 01/27 | 943 | 954 | 902 | 903 | -15.05% | 238,600 | 38億5400万 | +2.15% |
| 01/26 | 900 | 1,063 | 880 | 1,063 | +16.43% | 566,800 | 45億3688万 | +20.39% |
| 01/23 | 1,009 | 1,354 | 913 | 913 | -13.38% | 373,700 | 38億9668万 | +4.22% |
| 01/22 | 903 | 1,054 | 880 | 1,054 | +16.59% | 31,900 | 44億9847万 | +20.59% |
| 01/21 | 867 | 907 | 867 | 904 | +2.49% | 13,600 | 38億5827万 | +4.15% |
| 01/20 | 865 | 890 | 860 | 882 | +1.03% | 11,600 | 37億6437万 | +1.73% |
| 01/19 | 852 | 873 | 852 | 873 | +2.46% | 4,100 | 37億2596万 | +0.69% |
| 01/16 | 850 | 852 | 850 | 852 | +0.24% | 1,200 | 36億3633万 | -1.73% |
| 01/15 | 847 | 850 | 846 | 850 | +0.47% | 1,600 | 36億2780万 | -2.19% |
| 01/14 | 845 | 846 | 845 | 846 | +0.12% | 900 | 36億1072万 | -2.87% |
| 01/13 | 846 | 847 | 845 | 845 | 0% | 1,800 | 36億646万 | -3.21% |
| 01/09 | 845 | 848 | 844 | 845 | 0% | 1,500 | 36億646万 | -3.43% |
| 01/08 | 850 | 850 | 845 | 845 | -0.35% | 900 | 36億646万 | -3.54% |
| 01/07 | 848 | 849 | 847 | 848 | 0% | 1,200 | 36億1926万 | -3.42% |
| 01/06 | 845 | 848 | 843 | 848 | +0.24% | 1,500 | 36億1926万 | -3.53% |
| 01/05 | 849 | 849 | 843 | 846 | -0.12% | 3,300 | 36億1072万 | -3.97% |
| 2025 |
| 12/30 | 842 | 847 | 842 | 847 | +0.47% | 2,500 | 36億1499万 | -3.97% |
| 12/29 | 840 | 848 | 839 | 843 | -5.17% | 15,900 | 35億9792万 | -4.64% |
| 12/26 | 881 | 889 | 881 | 889 | +0.68% | 10,500 | 37億9425万 | +0.45% |
| 12/25 | 882 | 883 | 880 | 883 | +0.11% | 5,600 | 37億6864万 | -0.23% |
| 12/24 | 881 | 882 | 878 | 882 | 0% | 3,800 | 37億6437万 | -0.34% |
| 12/23 | 878 | 882 | 876 | 882 | 0% | 4,400 | 37億6437万 | -0.34% |
| 12/22 | 882 | 885 | 880 | 882 | 0% | 5,200 | 37億6437万 | -0.34% |
| 12/19 | 881 | 882 | 881 | 882 | +0.11% | 2,500 | 37億6437万 | -0.34% |
| 12/18 | 883 | 883 | 881 | 881 | -0.23% | 1,500 | 37億6010万 | -0.45% |
| 12/17 | 886 | 886 | 882 | 883 | 0% | 1,800 | 37億6864万 | -0.23% |
| 12/16 | 884 | 885 | 883 | 883 | +0.23% | 1,700 | 37億6864万 | -0.11% |
| 12/15 | 886 | 886 | 881 | 881 | -0.56% | 3,300 | 37億6010万 | -0.34% |
| 12/12 | 881 | 887 | 881 | 886 | +0.34% | 1,900 | 37億8144万 | +0.23% |
| 12/11 | 883 | 883 | 881 | 883 | +0.11% | 1,400 | 37億6864万 | 0% |
| 12/10 | 885 | 886 | 882 | 882 | -0.79% | 2,100 | 37億6437万 | -0.11% |
| 12/09 | 883 | 891 | 883 | 889 | 0% | 1,300 | 37億9425万 | +0.68% |
| 12/08 | 896 | 896 | 880 | 889 | -0.78% | 4,400 | 37億9425万 | +0.79% |
| 12/05 | 899 | 900 | 896 | 896 | -0.33% | 1,200 | 38億2412万 | +1.59% |
| 12/04 | 893 | 899 | 893 | 899 | +0.67% | 2,900 | 38億3693万 | +2.04% |
| 12/03 | 888 | 893 | 888 | 893 | +0.68% | 4,000 | 38億1132万 | +1.48% |
| 12/02 | 887 | 888 | 884 | 887 | +0.34% | 2,100 | 37億8571万 | +0.8% |
| 12/01 | 883 | 884 | 882 | 884 | 0% | 2,400 | 37億7291万 | +0.57% |
| 11/28 | 883 | 885 | 882 | 884 | +0.11% | 3,900 | 37億7291万 | +0.57% |
| 11/27 | 885 | 885 | 883 | 883 | +0.11% | 2,100 | 37億6864万 | +0.46% |
| 11/26 | 881 | 886 | 881 | 882 | -0.11% | 2,300 | 37億6437万 | +0.46% |
| 11/25 | 885 | 885 | 880 | 883 | -0.23% | 1,800 | 37億6864万 | +0.57% |
| 11/21 | 881 | 885 | 881 | 885 | 0% | 1,300 | 37億7718万 | +0.8% |
| 11/20 | 881 | 885 | 881 | 885 | +0.57% | 1,000 | 37億7718万 | +0.8% |
| 11/19 | 878 | 883 | 878 | 880 | +0.23% | 1,500 | 37億5584万 | +0.23% |
| 11/18 | 880 | 881 | 878 | 878 | -0.34% | 900 | 37億4730万 | 0% |
| 11/17 | 882 | 882 | 880 | 881 | -0.11% | 1,300 | 37億6010万 | +0.34% |
| 11/14 | 880 | 883 | 880 | 882 | +0.23% | 900 | 37億6437万 | +0.46% |
| 11/13 | 878 | 880 | 876 | 880 | +0.23% | 700 | 37億5584万 | +0.11% |
| 11/12 | 873 | 878 | 873 | 878 | +0.57% | 600 | 37億4730万 | -0.11% |
| 11/11 | 873 | 873 | 872 | 873 | 0% | 1,000 | 37億2596万 | -0.68% |
| 11/10 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | 876 | 876 | 873 | 873 | -0.8% | 900 | 37億2596万 | -0.8% |
| 11/07 | 874 | 882 | 873 | 880 | +0.69% | 1,700 | 37億5584万 | 0% |
| 11/06 | 878 | 878 | 874 | 874 | -0.46% | 500 | 37億3023万 | -0.79% |
| 11/05 | 880 | 880 | 873 | 878 | +0.57% | 900 | 37億4730万 | -0.34% |
| 11/04 | 878 | 878 | 873 | 873 | -0.57% | 800 | 37億2596万 | -0.91% |
| 10/31 | 878 | 882 | 878 | 878 | 0% | 900 | 37億4730万 | -0.34% |
| 10/30 | 878 | 880 | 878 | 878 | 0% | 600 | 37億4730万 | -0.34% |
| 10/29 | 879 | 881 | 878 | 878 | -0.11% | 1,000 | 37億4730万 | -0.34% |
| 10/28 | 879 | 882 | 879 | 879 | 0% | 700 | 37億5157万 | -0.23% |
| 10/27 | 875 | 881 | 875 | 879 | +0.46% | 700 | 37億5157万 | -0.23% |
| 10/24 | 875 | 878 | 875 | 875 | -0.11% | 400 | 37億3450万 | -0.57% |
| 10/23 | 874 | 876 | 874 | 876 | +0.34% | 400 | 37億3876万 | -0.45% |
| 10/22 | 874 | 874 | 873 | 873 | -0.11% | 800 | 37億2596万 | -0.8% |
| 10/21 | 881 | 881 | 874 | 874 | -1.47% | 1,200 | 37億3023万 | -0.68% |
| 10/20 | 878 | 887 | 878 | 887 | +1.03% | 900 | 37億8571万 | +0.8% |
| 10/17 | 883 | 883 | 878 | 878 | -0.34% | 600 | 37億4730万 | -0.11% |
| 10/16 | 880 | 881 | 878 | 881 | +0.11% | 900 | 37億6010万 | +0.23% |
| 10/15 | 881 | 881 | 880 | 880 | -0.11% | 600 | 37億5584万 | +0.11% |
| 10/14 | 880 | 882 | 880 | 881 | -0.34% | 1,800 | 37億6010万 | +0.34% |
| 10/10 | 890 | 890 | 883 | 884 | -0.67% | 500 | 37億7291万 | +0.68% |
| 10/09 | 890 | 890 | 883 | 890 | +0.56% | 500 | 37億9852万 | +1.37% |
| 10/08 | 889 | 889 | 885 | 885 | -0.45% | 200 | 37億7718万 | +0.8% |
| 10/07 | 889 | 889 | 889 | 889 | +0.45% | 600 | 37億9425万 | +1.37% |
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。
