| 2026 |
| 03/06 | 673 | 676 | 673 | 676 | -1.02% | 1,000 | 32億1090万 | -0.44% |
| 03/05 | （5%ルール）ACNグループ（9%） |
| 03/05 | （IR情報）10:30 投資有価証券売却に伴う特別利益の計上に関するお知らせ |
| 03/05 | 673 | 686 | 670 | 683 | +2.09% | 4,100 | 32億4415万 | +0.74% |
| 03/04 | 685 | 685 | 659 | 669 | -0.15% | 6,500 | 31億7765万 | -1.33% |
| 03/03 | 684 | 684 | 670 | 670 | +0.9% | 5,400 | 31億8240万 | -1.18% |
| 03/02 | 660 | 665 | 657 | 664 | -0.15% | 2,300 | 31億5390万 | -2.06% |
| 02/27 | 652 | 669 | 651 | 665 | +0.76% | 8,500 | 31億5865万 | -2.06% |
| 02/26 | 693 | 693 | 634 | 660 | -5.04% | 24,000 | 31億3490万 | -2.8% |
| 02/25 | 692 | 696 | 686 | 695 | +1.91% | 2,500 | 33億115万 | +2.36% |
| 02/24 | 680 | 689 | 680 | 682 | -0.87% | 4,800 | 32億3940万 | +0.44% |
| 02/20 | 703 | 703 | 688 | 688 | -2.13% | 4,300 | 32億6790万 | +1.47% |
| 02/19 | 699 | 703 | 692 | 703 | +0.57% | 4,700 | 33億3915万 | +3.84% |
| 02/18 | 688 | 703 | 681 | 699 | +0.14% | 6,800 | 33億2015万 | +3.56% |
| 02/17 | 703 | 704 | 698 | 698 | 0% | 4,000 | 33億1540万 | +3.56% |
| 02/16 | 680 | 708 | 680 | 698 | +2.35% | 13,700 | 33億1540万 | +3.87% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | 673 | 696 | 673 | 682 | +1.34% | 5,000 | 32億3940万 | +1.79% |
| 02/12 | 670 | 674 | 670 | 673 | +0.45% | 1,600 | 31億9665万 | +0.6% |
| 02/10 | 673 | 675 | 670 | 670 | -1.9% | 1,300 | 31億8240万 | +0.3% |
| 02/09 | 680 | 686 | 680 | 683 | +1.19% | 2,700 | 32億4415万 | +2.4% |
| 02/06 | 674 | 676 | 671 | 675 | 0% | 3,600 | 32億615万 | +1.5% |
| 02/05 | 672 | 675 | 672 | 675 | 0% | 800 | 32億615万 | +1.96% |
| 02/04 | 673 | 676 | 670 | 675 | +0.45% | 3,700 | 32億615万 | +2.27% |
| 02/03 | 663 | 674 | 658 | 672 | +1.36% | 2,800 | 31億9190万 | +1.97% |
| 02/02 | 674 | 677 | 654 | 663 | -1.49% | 6,200 | 31億4915万 | +0.76% |
| 01/30 | 672 | 674 | 672 | 673 | +0.15% | 700 | 31億9665万 | +2.44% |
| 01/29 | 672 | 685 | 672 | 672 | 0% | 7,200 | 31億9190万 | +2.6% |
| 01/28 | 662 | 672 | 662 | 672 | 0% | 1,200 | 31億9190万 | +2.75% |
| 01/27 | 672 | 676 | 672 | 672 | 0% | 3,600 | 31億9190万 | +3.07% |
| 01/26 | 685 | 687 | 672 | 672 | +1.05% | 5,200 | 31億9190万 | +3.38% |
| 01/23 | 684 | 684 | 665 | 665 | -2.92% | 2,900 | 31億5865万 | +2.78% |
| 01/22 | 656 | 688 | 656 | 685 | +3.16% | 12,100 | 32億5365万 | +6.2% |
| 01/21 | 674 | 674 | 660 | 664 | -2.06% | 7,400 | 31億5390万 | +3.43% |
| 01/20 | 671 | 678 | 662 | 678 | +0.15% | 1,100 | 32億2040万 | +5.94% |
| 01/19 | 671 | 677 | 665 | 677 | +1.35% | 5,200 | 32億1565万 | +6.28% |
| 01/16 | 654 | 668 | 654 | 668 | +1.67% | 2,700 | 31億7290万 | +5.36% |
| 01/15 | 669 | 669 | 655 | 657 | -1.79% | 4,800 | 31億2065万 | +3.96% |
| 01/14 | 648 | 669 | 648 | 669 | +1.67% | 8,000 | 31億7765万 | +5.85% |
| 01/13 | 651 | 685 | 651 | 658 | +0.61% | 5,800 | 31億2540万 | +4.61% |
| 01/09 | 644 | 654 | 644 | 654 | 0% | 900 | 31億640万 | +4.14% |
| 01/08 | 643 | 654 | 643 | 654 | +1.08% | 3,400 | 31億640万 | +4.14% |
| 01/07 | 649 | 673 | 644 | 647 | +0.15% | 9,100 | 30億7315万 | +3.19% |
| 01/06 | 647 | 652 | 636 | 646 | +0.16% | 9,900 | 30億6840万 | +3.03% |
| 01/05 | 637 | 646 | 620 | 645 | +2.87% | 15,000 | 30億6365万 | +2.87% |
| 2025 |
| 12/30 | 618 | 627 | 610 | 627 | +1.62% | 3,300 | 29億7816万 | +0.16% |
| 12/29 | 632 | 633 | 616 | 617 | -2.06% | 5,100 | 29億3066万 | -1.44% |
| 12/26 | 628 | 630 | 627 | 630 | +0.16% | 3,800 | 29億9241万 | +0.64% |
| 12/25 | 647 | 659 | 625 | 629 | -2.78% | 15,200 | 29億8766万 | +0.48% |
| 12/24 | 638 | 647 | 638 | 647 | +0.15% | 4,300 | 30億7315万 | +3.35% |
| 12/23 | 633 | 646 | 621 | 646 | +1.73% | 6,000 | 30億6840万 | +3.36% |
| 12/22 | 630 | 635 | 627 | 635 | +0.63% | 6,900 | 30億1616万 | +1.93% |
| 12/19 | 617 | 634 | 615 | 631 | +1.12% | 7,500 | 29億9716万 | +1.12% |
| 12/18 | 622 | 630 | 615 | 624 | 0% | 7,600 | 29億6391万 | 0% |
| 12/17 | 611 | 630 | 606 | 624 | +2.46% | 6,800 | 29億6391万 | +0.16% |
| 12/16 | 611 | 611 | 600 | 609 | -0.33% | 5,400 | 28億9266万 | -2.09% |
| 12/15 | 614 | 614 | 606 | 611 | -0.49% | 6,100 | 29億216万 | -1.77% |
| 12/12 | 596 | 614 | 595 | 614 | +3.02% | 4,800 | 29億1641万 | -1.29% |
| 12/11 | 612 | 612 | 596 | 596 | -2.93% | 7,100 | 28億3091万 | -4.18% |
| 12/10 | 605 | 615 | 605 | 614 | +1.49% | 1,600 | 29億1641万 | -1.29% |
| 12/09 | 609 | 615 | 600 | 605 | -0.98% | 3,700 | 28億7366万 | -2.58% |
| 12/08 | 653 | 653 | 584 | 611 | -6.43% | 29,100 | 29億216万 | -1.61% |
| 12/05 | 612 | 661 | 606 | 653 | +8.47% | 16,300 | 31億165万 | +5.32% |
| 12/04 | 630 | 630 | 581 | 602 | -4.75% | 25,900 | 28億5941万 | -2.43% |
| 12/03 | 639 | 647 | 632 | 632 | -1.1% | 6,400 | 30億191万 | +2.43% |
| 12/02 | 647 | 647 | 639 | 639 | -1.24% | 7,700 | 30億3516万 | +3.73% |
| 12/01 | 647 | 647 | 637 | 647 | 0% | 4,200 | 30億7315万 | +5.03% |
| 11/28 | 635 | 647 | 630 | 647 | +1.89% | 5,900 | 30億7315万 | +5.37% |
| 11/27 | 618 | 638 | 618 | 635 | +1.11% | 2,600 | 30億1616万 | +3.59% |
| 11/26 | 625 | 628 | 614 | 628 | 0% | 5,100 | 29億8291万 | +2.61% |
| 11/25 | 621 | 628 | 621 | 628 | +1.13% | 5,000 | 29億8291万 | +2.95% |
| 11/21 | 616 | 621 | 600 | 621 | +0.65% | 6,900 | 29億4966万 | +1.97% |
| 11/20 | 612 | 629 | 610 | 617 | -0.8% | 4,300 | 29億3066万 | +1.48% |
| 11/19 | 617 | 632 | 593 | 622 | -0.16% | 10,900 | 29億5441万 | +2.47% |
| 11/18 | 629 | 629 | 616 | 623 | +0.65% | 4,900 | 29億5916万 | +2.98% |
| 11/17 | 635 | 635 | 604 | 619 | -2.83% | 6,300 | 29億4016万 | +2.31% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期決算説明資料 |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 626 | 642 | 621 | 637 | +0.16% | 10,500 | 30億2566万 | +5.29% |
| 11/13 | 592 | 648 | 592 | 636 | +7.25% | 13,200 | 30億2091万 | +5.3% |
| 11/12 | 604 | 604 | 590 | 593 | -1.33% | 1,900 | 28億1666万 | -1.66% |
| 11/11 | 616 | 616 | 601 | 601 | -2.91% | 900 | 28億5466万 | -0.5% |
| 11/10 | 610 | 625 | 610 | 619 | +1.64% | 2,100 | 29億4016万 | +2.48% |
| 11/07 | 608 | 611 | 592 | 609 | +0.5% | 2,500 | 28億9266万 | +1% |
| 11/06 | 600 | 611 | 593 | 606 | +1% | 2,000 | 28億7841万 | +0.33% |
| 11/05 | 587 | 606 | 579 | 600 | +1.35% | 8,500 | 28億4991万 | -0.83% |
| 11/04 | 590 | 599 | 590 | 592 | -0.84% | 3,300 | 28億1191万 | -2.47% |
| 10/31 | 598 | 598 | 589 | 597 | 0% | 2,600 | 28億3566万 | -2.29% |
| 10/30 | 587 | 597 | 585 | 597 | +1.19% | 3,200 | 28億3566万 | -2.77% |
| 10/29 | 588 | 595 | 572 | 590 | -0.67% | 11,800 | 28億241万 | -4.38% |
| 10/28 | 613 | 621 | 594 | 594 | -3.1% | 9,500 | 28億2141万 | -4.19% |
| 10/27 | 621 | 621 | 603 | 613 | -0.65% | 2,700 | 29億1166万 | -1.76% |
| 10/24 | 613 | 619 | 603 | 617 | +0.65% | 3,300 | 29億3066万 | -1.44% |
| 10/23 | 601 | 613 | 598 | 613 | +0.82% | 2,500 | 29億1166万 | -2.7% |
| 10/22 | 610 | 614 | 600 | 608 | 0% | 6,300 | 28億8791万 | -3.95% |
| 10/21 | 602 | 612 | 589 | 608 | +1% | 10,500 | 28億8791万 | -4.55% |
| 10/20 | 598 | 629 | 566 | 602 | +0.67% | 32,600 | 28億5941万 | -5.94% |
| 10/17 | 605 | 605 | 593 | 598 | +0.5% | 3,200 | 28億4041万 | -7.14% |
| 10/16 | 601 | 607 | 583 | 595 | +0.68% | 4,600 | 28億2616万 | -8.18% |
| 10/15 | 581 | 594 | 579 | 591 | +2.25% | 10,600 | 28億716万 | -9.36% |
| 10/14 | 599 | 614 | 573 | 578 | -4.62% | 51,100 | 27億4541万 | -12.02% |
| 10/10 | 618 | 635 | 575 | 606 | -3.19% | 33,200 | 28億7841万 | -8.32% |
| 10/09 | 609 | 645 | 577 | 626 | +1.62% | 26,100 | 29億7341万 | -5.86% |
| 10/08 | 616 | 625 | 604 | 616 | +0.65% | 23,000 | 29億2591万 | -7.78% |
| 10/07 | 608 | 618 | 603 | 612 | +0.66% | 15,400 | 29億691万 | -8.93% |
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。
