| 2026 |
| 03/09 | 203 | 205 | 201 | 202 | -1.46% | 65,500 | 23億5546万 | -1.94% |
| 03/06 | 204 | 205 | 203 | 205 | +0.49% | 11,300 | 23億9045万 | -0.49% |
| 03/05 | 204 | 205 | 203 | 204 | +0.49% | 20,000 | 23億7878万 | -0.97% |
| 03/04 | 205 | 206 | 202 | 203 | -1.46% | 60,100 | 23億6712万 | -1.46% |
| 03/03 | 207 | 208 | 204 | 206 | 0% | 25,800 | 24億211万 | 0% |
| 03/02 | 206 | 207 | 206 | 206 | 0% | 20,200 | 24億211万 | 0% |
| 02/27 | 206 | 208 | 206 | 206 | +0.49% | 20,200 | 24億211万 | 0% |
| 02/26 | 207 | 207 | 205 | 205 | 0% | 11,300 | 23億9045万 | -0.49% |
| 02/25 | 205 | 208 | 205 | 205 | -0.49% | 49,300 | 23億9045万 | -0.49% |
| 02/24 | 206 | 206 | 204 | 206 | 0% | 45,000 | 24億211万 | 0% |
| 02/20 | 206 | 206 | 205 | 206 | 0% | 30,900 | 24億211万 | 0% |
| 02/19 | 208 | 208 | 206 | 206 | -0.96% | 8,600 | 24億211万 | 0% |
| 02/18 | 208 | 208 | 207 | 208 | +0.48% | 18,100 | 24億2543万 | +0.97% |
| 02/17 | 207 | 207 | 206 | 207 | 0% | 29,000 | 24億1377万 | +0.49% |
| 02/16 | 206 | 207 | 205 | 207 | +0.49% | 22,600 | 24億1377万 | +0.98% |
| 02/13 | 207 | 207 | 206 | 206 | -0.48% | 13,900 | 24億211万 | +0.49% |
| 02/12 | 205 | 207 | 205 | 207 | +0.49% | 41,900 | 24億1377万 | +0.98% |
| 02/10 | 205 | 208 | 204 | 206 | +0.98% | 63,300 | 24億211万 | +0.49% |
| 02/09 | 206 | 206 | 204 | 204 | -0.97% | 31,500 | 23億7878万 | 0% |
| 02/06 | 205 | 206 | 204 | 206 | +0.49% | 49,900 | 24億211万 | +0.98% |
| 02/05 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/05 | 205 | 206 | 205 | 205 | -0.49% | 33,600 | 23億9045万 | +0.49% |
| 02/04 | 207 | 207 | 203 | 206 | -0.48% | 57,500 | 24億211万 | +0.98% |
| 02/03 | 204 | 207 | 204 | 207 | +1.97% | 49,600 | 24億1377万 | +1.47% |
| 02/02 | 207 | 207 | 203 | 203 | -1.46% | 66,600 | 23億6712万 | 0% |
| 01/30 | 206 | 209 | 205 | 206 | +0.49% | 59,500 | 24億211万 | +1.48% |
| 01/29 | 209 | 209 | 203 | 205 | -1.44% | 52,400 | 23億9045万 | +0.99% |
| 01/28 | 205 | 210 | 204 | 208 | +1.46% | 40,500 | 24億2543万 | +2.46% |
| 01/27 | 205 | 207 | 204 | 205 | 0% | 19,800 | 23億9045万 | +0.99% |
| 01/26 | 208 | 208 | 204 | 205 | -0.97% | 22,100 | 23億9045万 | +1.49% |
| 01/23 | 206 | 208 | 205 | 207 | +0.49% | 35,200 | 24億1377万 | +2.48% |
| 01/22 | 206 | 209 | 205 | 206 | 0% | 44,200 | 24億211万 | +1.98% |
| 01/21 | 206 | 207 | 204 | 206 | -0.96% | 97,500 | 24億211万 | +1.98% |
| 01/20 | 210 | 215 | 207 | 208 | +0.97% | 298,800 | 24億2543万 | +2.97% |
| 01/19 | 218 | 218 | 205 | 206 | +0.98% | 395,300 | 24億211万 | +1.98% |
| 01/16 | 204 | 204 | 202 | 204 | 0% | 10,100 | 23億7878万 | +1.49% |
| 01/15 | 203 | 204 | 202 | 204 | +0.99% | 11,800 | 23億7878万 | +1.49% |
| 01/14 | 202 | 205 | 202 | 202 | 0% | 56,400 | 23億5546万 | +0.5% |
| 01/13 | 203 | 203 | 202 | 202 | -0.49% | 18,700 | 23億5546万 | +0.5% |
| 01/09 | 202 | 206 | 202 | 203 | +1% | 64,600 | 23億6712万 | +1% |
| 01/08 | 203 | 203 | 201 | 201 | -0.99% | 26,900 | 23億4380万 | 0% |
| 01/07 | 201 | 204 | 201 | 203 | +1.5% | 38,500 | 23億6712万 | +1% |
| 01/06 | 200 | 201 | 200 | 200 | 0% | 8,500 | 23億3214万 | -0.99% |
| 01/05 | 200 | 201 | 200 | 200 | 0% | 16,500 | 23億3214万 | -0.99% |
| 2025 |
| 12/30 | 200 | 201 | 199 | 200 | -0.5% | 34,800 | 23億3214万 | -0.99% |
| 12/29 | 201 | 201 | 200 | 201 | +0.5% | 21,500 | 23億4380万 | -0.5% |
| 12/26 | 200 | 201 | 199 | 200 | 0% | 39,900 | 23億3214万 | -0.99% |
| 12/25 | 201 | 201 | 199 | 200 | 0% | 40,300 | 23億3214万 | -0.99% |
| 12/24 | 200 | 201 | 199 | 200 | 0% | 61,300 | 23億3214万 | -0.99% |
| 12/23 | 200 | 201 | 199 | 200 | 0% | 32,000 | 23億3214万 | -0.99% |
| 12/22 | 201 | 201 | 199 | 200 | 0% | 48,700 | 23億3214万 | -1.48% |
| 12/19 | 201 | 201 | 200 | 200 | -0.5% | 29,700 | 23億3214万 | -1.48% |
| 12/18 | 200 | 201 | 200 | 201 | -0.5% | 8,700 | 23億4380万 | -0.99% |
| 12/17 | 201 | 202 | 200 | 202 | +0.5% | 29,400 | 23億5546万 | -0.49% |
| 12/16 | 201 | 201 | 200 | 201 | 0% | 22,200 | 23億4380万 | -0.99% |
| 12/15 | 201 | 202 | 201 | 201 | -0.5% | 13,300 | 23億4380万 | -1.47% |
| 12/12 | 203 | 203 | 200 | 202 | -0.49% | 64,800 | 23億5546万 | -0.98% |
| 12/11 | 202 | 204 | 202 | 203 | +0.5% | 23,900 | 23億6712万 | -0.49% |
| 12/10 | 202 | 203 | 202 | 202 | -0.49% | 28,600 | 23億5546万 | -0.98% |
| 12/09 | 203 | 203 | 201 | 203 | 0% | 78,700 | 23億6712万 | -0.49% |
| 12/08 | 203 | 203 | 202 | 203 | 0% | 30,500 | 23億6712万 | -0.49% |
| 12/05 | 203 | 204 | 201 | 203 | 0% | 50,700 | 23億6712万 | -0.98% |
| 12/04 | 203 | 204 | 203 | 203 | +0.5% | 15,200 | 23億6712万 | -0.98% |
| 12/03 | 205 | 205 | 202 | 202 | -0.49% | 61,600 | 23億5546万 | -1.46% |
| 12/02 | 204 | 205 | 203 | 203 | 0% | 15,700 | 23億6712万 | -0.98% |
| 12/01 | 207 | 207 | 203 | 203 | -1.46% | 59,200 | 23億6712万 | -0.98% |
| 11/28 | 205 | 208 | 205 | 206 | +0.98% | 40,500 | 24億211万 | +0.49% |
| 11/27 | 205 | 205 | 204 | 204 | 0% | 19,200 | 23億7878万 | -0.49% |
| 11/26 | 204 | 205 | 203 | 204 | +0.49% | 31,200 | 23億7878万 | -0.49% |
| 11/25 | 204 | 204 | 203 | 203 | 0% | 30,800 | 23億6712万 | -0.98% |
| 11/21 | 203 | 204 | 203 | 203 | 0% | 3,700 | 23億6712万 | -0.98% |
| 11/20 | 203 | 205 | 203 | 203 | 0% | 24,400 | 23億6712万 | -0.98% |
| 11/19 | 203 | 204 | 203 | 203 | -0.49% | 12,400 | 23億6712万 | -1.46% |
| 11/18 | 204 | 204 | 203 | 204 | 0% | 24,600 | 23億7878万 | -0.97% |
| 11/17 | 205 | 205 | 204 | 204 | -0.49% | 18,300 | 23億7878万 | -0.97% |
| 11/14 | 205 | 206 | 205 | 205 | 0% | 17,100 | 23億9045万 | -0.49% |
| 11/13 | 206 | 206 | 204 | 205 | -0.49% | 9,400 | 23億9045万 | -0.49% |
| 11/12 | 205 | 206 | 205 | 206 | +0.49% | 2,800 | 24億211万 | 0% |
| 11/11 | 206 | 206 | 205 | 205 | 0% | 8,300 | 23億9045万 | -0.49% |
| 11/10 | 205 | 206 | 204 | 205 | +0.49% | 11,900 | 23億9045万 | -0.49% |
| 11/07 | 206 | 206 | 204 | 204 | -0.49% | 26,400 | 23億7878万 | -0.97% |
| 11/06 | 205 | 206 | 204 | 205 | -2.38% | 83,300 | 23億9045万 | -0.49% |
| 11/05 | （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〕(非連結) |
| 11/05 | 208 | 212 | 206 | 210 | +0.96% | 115,100 | 24億4875万 | +1.94% |
| 11/04 | 207 | 210 | 207 | 208 | +0.97% | 27,400 | 24億2543万 | +0.97% |
| 10/31 | 206 | 208 | 205 | 206 | -0.48% | 34,800 | 24億211万 | 0% |
| 10/30 | 206 | 208 | 206 | 207 | 0% | 14,300 | 24億1377万 | 0% |
| 10/29 | 206 | 207 | 205 | 207 | +0.98% | 48,300 | 24億1377万 | 0% |
| 10/28 | 207 | 208 | 205 | 205 | -1.91% | 52,200 | 23億9045万 | -1.44% |
| 10/27 | 206 | 209 | 206 | 209 | +0.97% | 43,100 | 24億3709万 | +0.48% |
| 10/24 | 206 | 208 | 206 | 207 | +0.49% | 36,900 | 24億1377万 | -0.48% |
| 10/23 | 205 | 206 | 204 | 206 | +0.49% | 25,000 | 24億211万 | -0.96% |
| 10/22 | 205 | 205 | 204 | 205 | +0.49% | 31,200 | 23億9045万 | -1.44% |
| 10/21 | 204 | 205 | 202 | 204 | 0% | 75,500 | 23億7878万 | -2.39% |
| 10/20 | 204 | 207 | 204 | 204 | 0% | 41,000 | 23億7878万 | -2.39% |
| 10/17 | 205 | 205 | 204 | 204 | 0% | 25,200 | 23億7878万 | -2.39% |
| 10/16 | 205 | 206 | 204 | 204 | -0.97% | 20,600 | 23億7878万 | -2.39% |
| 10/15 | 205 | 207 | 204 | 206 | +0.98% | 32,300 | 24億211万 | -1.44% |
| 10/14 | 203 | 205 | 203 | 204 | -0.49% | 56,100 | 23億7878万 | -2.39% |
| 10/10 | 206 | 206 | 204 | 205 | -0.49% | 15,100 | 23億9045万 | -1.91% |
| 10/09 | 205 | 206 | 203 | 206 | +0.49% | 38,400 | 24億211万 | -1.44% |
| 10/08 | 207 | 208 | 204 | 205 | -0.97% | 144,500 | 23億9045万 | -1.91% |
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。
