| 2026 |
| 03/06 | 20,000 | 20,990 | 19,970 | 20,440 | +2.2% | 1,600 | 922億3858万 | +0.73% |
| 03/04 | 20,120 | 20,120 | 20,000 | 20,000 | -1.48% | 1,000 | 902億5302万 | -1.4% |
| 03/03 | 20,520 | 20,520 | 20,210 | 20,300 | -1.07% | 900 | 916億681万 | +0.11% |
| 03/02 | 20,520 | 20,520 | 20,520 | 20,520 | -2.29% | 100 | 925億9959万 | +1.29% |
| 02/27 | 20,890 | 21,000 | 20,400 | 21,000 | 0% | 600 | 947億6567万 | +3.82% |
| 02/26 | 20,800 | 21,000 | 20,800 | 21,000 | +3.7% | 400 | 947億6567万 | +4.09% |
| 02/25 | 20,250 | 20,250 | 20,240 | 20,250 | +0.8% | 400 | 913億8118万 | +0.63% |
| 02/24 | 20,020 | 20,100 | 20,020 | 20,090 | +0.35% | 500 | 906億5915万 | -0.06% |
| 02/20 | 20,030 | 20,030 | 20,010 | 20,020 | +0.1% | 500 | 903億4327万 | -0.39% |
| 02/18 | 20,410 | 20,410 | 20,000 | 20,000 | -2.01% | 700 | 902億5302万 | -0.49% |
| 02/17 | （IR情報）16:30 代表取締役の異動に関するお知らせ |
| 02/17 | 20,540 | 20,540 | 20,410 | 20,410 | -1.78% | 200 | 921億320万 | +1.6% |
| 02/16 | 20,780 | 20,780 | 20,550 | 20,780 | +1.71% | 300 | 937億7288万 | +3.57% |
| 02/13 | （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) |
| 02/12 | 20,600 | 20,600 | 20,430 | 20,430 | +2.61% | 200 | 921億9345万 | +2.03% |
| 02/10 | 19,910 | 19,910 | 19,910 | 19,910 | 0% | 100 | 898億4688万 | -0.44% |
| 02/02 | 20,100 | 20,100 | 19,910 | 19,910 | -0.95% | 400 | 898億4688万 | -0.34% |
| 01/29 | 20,100 | 20,100 | 20,100 | 20,100 | 0% | 100 | 907億428万 | +0.64% |
| 01/28 | 20,200 | 20,200 | 20,100 | 20,100 | -0.5% | 400 | 907億428万 | +0.79% |
| 01/27 | 20,180 | 20,200 | 20,180 | 20,200 | +0.1% | 200 | 911億5555万 | +1.41% |
| 01/26 | 20,500 | 20,500 | 20,180 | 20,180 | -1.56% | 200 | 910億6529万 | +1.39% |
| 01/23 | 20,200 | 20,500 | 20,200 | 20,500 | +1.08% | 900 | 925億934万 | +3.04% |
| 01/22 | 20,300 | 20,300 | 20,280 | 20,280 | -0.15% | 300 | 915億1656万 | +2.07% |
| 01/21 | 20,200 | 20,310 | 20,200 | 20,310 | +0.3% | 400 | 916億5194万 | +2.31% |
| 01/20 | 20,300 | 20,300 | 20,240 | 20,250 | -0.34% | 400 | 913億8118万 | +2.11% |
| 01/19 | 20,320 | 20,320 | 20,320 | 20,320 | +1.75% | 100 | 916億9706万 | +2.52% |
| 01/15 | 19,850 | 19,970 | 19,850 | 19,970 | -1.63% | 500 | 901億1764万 | +0.82% |
| 01/14 | 19,790 | 20,300 | 19,790 | 20,300 | +2.47% | 500 | 916億681万 | +2.48% |
| 01/13 | 19,800 | 19,810 | 19,800 | 19,810 | +0.05% | 400 | 893億9561万 | +0.06% |
| 01/09 | 19,800 | 19,870 | 19,720 | 19,800 | +0.1% | 600 | 893億5048万 | -0.03% |
| 01/08 | 19,780 | 19,780 | 19,780 | 19,780 | +0.61% | 100 | 892億6023万 | -0.17% |
| 01/07 | 19,580 | 19,800 | 19,580 | 19,660 | -0.46% | 300 | 887億1871万 | -0.83% |
| 01/06 | 19,700 | 19,770 | 19,560 | 19,750 | +0.25% | 800 | 891億2485万 | -0.45% |
| 01/05 | 19,500 | 19,700 | 19,500 | 19,700 | -1.5% | 900 | 888億9922万 | -0.71% |
| 2025 |
| 12/30 | 20,000 | 20,000 | 20,000 | 20,000 | 0% | 200 | 902億5302万 | +0.83% |
| 12/29 | 20,000 | 20,000 | 20,000 | 20,000 | +1.21% | 300 | 902億5302万 | +0.84% |
| 12/26 | 19,520 | 19,760 | 19,520 | 19,760 | -0.2% | 200 | 891億6998万 | -0.45% |
| 12/25 | 19,800 | 19,800 | 19,800 | 19,800 | +0.05% | 100 | 893億5048万 | -0.28% |
| 12/24 | 19,460 | 19,790 | 19,460 | 19,790 | +0.2% | 300 | 893億536万 | -0.45% |
| 12/23 | 19,750 | 19,750 | 19,750 | 19,750 | +1.75% | 100 | 891億2485万 | -0.69% |
| 12/22 | 19,410 | 19,410 | 19,410 | 19,410 | -1.92% | 100 | 875億9055万 | -2.44% |
| 12/19 | 19,600 | 19,790 | 19,600 | 19,790 | +2.17% | 200 | 893億536万 | -0.63% |
| 12/18 | 19,510 | 19,510 | 19,370 | 19,370 | -0.72% | 700 | 874億1004万 | -2.7% |
| 12/17 | 19,710 | 19,710 | 19,510 | 19,510 | -1.46% | 600 | 880億4182万 | -2.04% |
| 12/16 | 19,800 | 19,800 | 19,800 | 19,800 | -1% | 200 | 893億5048万 | -0.62% |
| 12/15 | 19,800 | 20,000 | 19,800 | 20,000 | +1.01% | 300 | 902億5302万 | +0.41% |
| 12/12 | 19,800 | 19,800 | 19,800 | 19,800 | -0.25% | 400 | 893億5048万 | -0.44% |
| 12/11 | 19,800 | 19,850 | 19,800 | 19,850 | +0.25% | 300 | 895億7612万 | -0.03% |
| 12/10 | 19,900 | 19,900 | 19,800 | 19,800 | -1% | 200 | 893億5048万 | -0.21% |
| 12/09 | 20,000 | 20,000 | 20,000 | 20,000 | 0% | 100 | 902億5302万 | +0.82% |
| 12/08 | 20,000 | 20,000 | 20,000 | 20,000 | 0% | 100 | 902億5302万 | +0.87% |
| 12/05 | 20,000 | 20,000 | 20,000 | 20,000 | -0.1% | 500 | 902億5302万 | +0.95% |
| 12/04 | 20,000 | 20,400 | 20,000 | 20,020 | +0.1% | 1,100 | 903億4327万 | +1.14% |
| 12/03 | 20,000 | 20,000 | 19,900 | 20,000 | 0% | 500 | 902億5302万 | +1.09% |
| 12/02 | 20,000 | 20,000 | 20,000 | 20,000 | -0.35% | 400 | 902億5302万 | +1.17% |
| 12/01 | 20,000 | 20,100 | 19,670 | 20,070 | +0.35% | 900 | 905億6890万 | +1.6% |
| 11/28 | 19,900 | 20,200 | 19,900 | 20,000 | +1.01% | 1,300 | 902億5302万 | +1.34% |
| 11/27 | 19,800 | 19,800 | 19,800 | 19,800 | +1.18% | 100 | 893億5048万 | +0.34% |
| 11/19 | 19,570 | 19,570 | 19,570 | 19,570 | -2% | 100 | 883億1258万 | -0.86% |
| 11/17 | 19,900 | 19,970 | 19,800 | 19,970 | -2.06% | 500 | 901億1764万 | +1.08% |
| 11/14 | （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) |
| 11/14 | 20,000 | 20,390 | 20,000 | 20,390 | +2.46% | 400 | 920億1295万 | +3.2% |
| 11/13 | 19,890 | 19,900 | 19,890 | 19,900 | -2.4% | 200 | 898億175万 | +0.8% |
| 11/12 | 20,390 | 20,390 | 20,390 | 20,390 | +1.95% | 100 | 920億1295万 | +3.27% |
| 11/10 | 19,990 | 20,000 | 19,990 | 20,000 | +0.25% | 200 | 902億5302万 | +1.39% |
| 11/06 | 19,960 | 19,960 | 19,500 | 19,950 | +0.2% | 1,500 | 900億2738万 | +1.08% |
| 11/05 | 19,800 | 19,960 | 19,800 | 19,910 | +1.58% | 1,100 | 898億4688万 | +0.83% |
| 10/29 | 19,300 | 19,610 | 19,300 | 19,600 | 0% | 300 | 884億4795万 | -0.76% |
| 10/28 | 19,600 | 19,600 | 19,600 | 19,600 | -0.25% | 200 | 884億4795万 | -0.87% |
| 10/27 | 19,700 | 19,700 | 19,500 | 19,650 | -0.25% | 600 | 886億7359万 | -0.66% |
| 10/23 | 19,620 | 19,740 | 19,620 | 19,700 | +2.5% | 700 | 888億9922万 | -0.44% |
| 10/21 | 19,000 | 19,220 | 19,000 | 19,220 | +1.21% | 500 | 867億3315万 | -2.92% |
| 10/17 | 19,100 | 19,100 | 18,980 | 18,990 | -2.62% | 500 | 856億9524万 | -4.21% |
| 10/16 | 19,500 | 19,500 | 19,500 | 19,500 | -1.02% | 100 | 879億9669万 | -1.78% |
| 10/15 | 19,790 | 19,790 | 19,700 | 19,700 | -0.25% | 500 | 888億9922万 | -0.79% |
| 10/10 | 19,650 | 19,750 | 19,650 | 19,750 | +0.77% | 400 | 891億2485万 | -0.49% |
| 10/08 | 19,600 | 19,600 | 19,600 | 19,600 | 0% | 100 | 884億4795万 | -1.18% |
| 10/07 | 19,600 | 19,600 | 19,600 | 19,600 | -0.81% | 300 | 884億4795万 | -1.14% |
| 10/06 | 19,600 | 19,760 | 19,600 | 19,760 | +0.82% | 200 | 891億6998万 | -0.28% |
| 10/03 | 19,500 | 19,600 | 19,210 | 19,600 | -0.15% | 700 | 884億4795万 | -1% |
| 10/02 | 19,600 | 19,750 | 19,600 | 19,630 | +0.1% | 400 | 885億8333万 | -0.77% |
| 10/01 | 19,620 | 19,620 | 19,610 | 19,610 | -1.46% | 200 | 884億9308万 | -0.84% |
| 09/30 | 19,900 | 19,900 | 19,900 | 19,900 | -0.5% | 100 | 898億175万 | +0.72% |
| 09/29 | 20,000 | 20,000 | 20,000 | 20,000 | 0% | 100 | 902億5302万 | +1.39% |
| 09/26 | 20,010 | 20,010 | 20,000 | 20,000 | 0% | 300 | 902億5302万 | +1.57% |
| 09/24 | 20,010 | 20,160 | 20,000 | 20,000 | -0.1% | 700 | 902億5302万 | +1.76% |
| 09/22 | 20,300 | 20,300 | 20,020 | 20,020 | +0.35% | 300 | 903億4327万 | +2.06% |
| 09/19 | 19,860 | 19,950 | 19,860 | 19,950 | +0.3% | 200 | 900億2738万 | +1.78% |
| 09/18 | 20,010 | 20,070 | 19,890 | 19,890 | -2.02% | 600 | 897億5662万 | +1.46% |
| 09/16 | 20,170 | 20,300 | 20,000 | 20,300 | +0.5% | 800 | 916億681万 | +3.71% |
| 09/12 | 20,170 | 20,200 | 20,170 | 20,200 | +1% | 200 | 911億5555万 | +3.43% |
| 09/11 | 20,000 | 20,000 | 20,000 | 20,000 | -0.7% | 100 | 902億5302万 | +2.67% |
| 09/10 | 20,100 | 20,200 | 20,000 | 20,140 | +1.72% | 700 | 908億8479万 | +3.67% |
| 09/09 | 19,800 | 19,800 | 19,800 | 19,800 | -0.1% | 100 | 893億5048万 | +2.22% |
| 09/08 | 20,000 | 20,000 | 19,820 | 19,820 | -0.9% | 300 | 894億4074万 | +2.64% |
| 09/04 | 19,890 | 20,000 | 19,890 | 20,000 | +0.76% | 800 | 902億5302万 | +3.85% |
| 09/03 | 19,850 | 19,850 | 19,850 | 19,850 | +0.66% | 100 | 895億7612万 | +3.33% |
| 09/02 | 19,600 | 19,720 | 19,600 | 19,720 | +0.87% | 400 | 889億8947万 | +2.92% |
| 09/01 | 19,910 | 19,910 | 19,550 | 19,550 | +0.21% | 600 | 882億2232万 | +2.35% |
| 08/28 | 19,410 | 19,850 | 19,410 | 19,510 | +0.52% | 700 | 880億4182万 | +2.3% |
| 08/27 | 19,410 | 19,410 | 19,410 | 19,410 | 0% | 200 | 875億9055万 | +1.91% |
| 08/26 | 19,480 | 19,500 | 19,410 | 19,410 | +0.47% | 500 | 875億9055万 | +1.99% |
| 08/25 | 19,300 | 19,320 | 19,300 | 19,320 | +0.1% | 200 | 871億8441万 | +1.56% |
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。
