| 2026 |
| 03/06 | 125 | 125 | 123 | 124 | 0% | 101,100 | 42億2344万 | -1.59% |
| 03/05 | 124 | 125 | 124 | 124 | 0% | 58,600 | 42億2344万 | -1.59% |
| 03/04 | 124 | 124 | 123 | 124 | -1.59% | 101,900 | 42億2344万 | -1.59% |
| 03/03 | 126 | 126 | 125 | 126 | -0.79% | 33,100 | 42億9156万 | 0% |
| 03/02 | 125 | 127 | 125 | 127 | +0.79% | 27,100 | 43億2562万 | +0.79% |
| 02/27 | 125 | 126 | 125 | 126 | +0.8% | 60,100 | 42億9156万 | 0% |
| 02/26 | 127 | 127 | 124 | 125 | 0% | 244,400 | 42億5750万 | -0.79% |
| 02/25 | 125 | 127 | 125 | 125 | 0% | 56,700 | 42億5750万 | -0.79% |
| 02/24 | 126 | 127 | 125 | 125 | -0.79% | 107,400 | 42億5750万 | -0.79% |
| 02/20 | 125 | 126 | 125 | 126 | +0.8% | 8,700 | 42億9156万 | 0% |
| 02/19 | 126 | 126 | 125 | 125 | 0% | 23,900 | 42億5750万 | -0.79% |
| 02/18 | 125 | 126 | 125 | 125 | -0.79% | 19,200 | 42億5750万 | -0.79% |
| 02/17 | 125 | 127 | 125 | 126 | +0.8% | 22,200 | 42億9156万 | 0% |
| 02/16 | 126 | 127 | 125 | 125 | -0.79% | 19,200 | 42億5750万 | -0.79% |
| 02/13 | 126 | 126 | 125 | 126 | 0% | 38,500 | 42億9156万 | 0% |
| 02/12 | 127 | 127 | 126 | 126 | 0% | 53,700 | 42億9156万 | 0% |
| 02/10 | 125 | 127 | 125 | 126 | +0.8% | 53,100 | 42億9156万 | 0% |
| 02/09 | 126 | 127 | 124 | 125 | -0.79% | 168,300 | 42億5750万 | -0.79% |
| 02/06 | 126 | 128 | 126 | 126 | -3.08% | 101,300 | 42億9156万 | 0% |
| 02/05 | （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) |
| 02/05 | 130 | 131 | 128 | 130 | 0% | 156,200 | 44億2780万 | +3.17% |
| 02/04 | 130 | 130 | 128 | 130 | +0.78% | 78,800 | 44億2780万 | +3.17% |
| 02/03 | 127 | 130 | 127 | 129 | +1.57% | 69,900 | 43億9374万 | +2.38% |
| 02/02 | 127 | 129 | 126 | 127 | 0% | 77,200 | 43億2562万 | +1.6% |
| 01/30 | 126 | 127 | 126 | 127 | +1.6% | 25,000 | 43億2562万 | +1.6% |
| 01/29 | 125 | 126 | 125 | 125 | 0% | 19,900 | 42億5750万 | 0% |
| 01/28 | 126 | 126 | 125 | 125 | -1.57% | 15,000 | 42億5750万 | 0% |
| 01/27 | 126 | 127 | 125 | 127 | +0.79% | 25,400 | 43億2562万 | +1.6% |
| 01/26 | 126 | 126 | 125 | 126 | 0% | 12,200 | 42億9156万 | +0.8% |
| 01/23 | 125 | 127 | 125 | 126 | 0% | 46,800 | 42億9156万 | +1.61% |
| 01/22 | 126 | 127 | 125 | 126 | 0% | 32,500 | 42億9156万 | +1.61% |
| 01/21 | 126 | 127 | 126 | 126 | -1.56% | 37,500 | 42億9156万 | +1.61% |
| 01/20 | 126 | 128 | 126 | 128 | +0.79% | 32,300 | 43億5968万 | +3.23% |
| 01/19 | 126 | 128 | 126 | 127 | +0.79% | 38,300 | 43億2562万 | +2.42% |
| 01/16 | 126 | 127 | 125 | 126 | 0% | 60,200 | 42億9156万 | +1.61% |
| 01/15 | 125 | 127 | 125 | 126 | +0.8% | 20,300 | 42億9156万 | +1.61% |
| 01/14 | 125 | 126 | 125 | 125 | -0.79% | 23,500 | 42億5750万 | +0.81% |
| 01/13 | 126 | 127 | 125 | 126 | +0.8% | 42,700 | 42億9156万 | +1.61% |
| 01/09 | 125 | 126 | 124 | 125 | 0% | 54,000 | 42億5750万 | +0.81% |
| 01/08 | 125 | 126 | 125 | 125 | 0% | 33,200 | 42億5750万 | +0.81% |
| 01/07 | 126 | 126 | 124 | 125 | -0.79% | 52,300 | 42億5750万 | +0.81% |
| 01/06 | 125 | 126 | 124 | 126 | +0.8% | 23,000 | 42億9156万 | +1.61% |
| 01/05 | 125 | 125 | 124 | 125 | +1.63% | 83,300 | 42億5750万 | +0.81% |
| 2025 |
| 12/30 | 123 | 124 | 123 | 123 | +0.82% | 16,600 | 41億8938万 | -0.81% |
| 12/29 | 124 | 124 | 122 | 122 | -0.81% | 71,200 | 41億5532万 | -1.61% |
| 12/26 | 124 | 124 | 123 | 123 | 0% | 76,400 | 41億8938万 | -0.81% |
| 12/25 | 124 | 124 | 123 | 123 | -0.81% | 57,900 | 41億8938万 | -0.81% |
| 12/24 | 123 | 124 | 122 | 124 | +0.81% | 38,100 | 42億2344万 | 0% |
| 12/23 | 122 | 124 | 122 | 123 | +0.82% | 69,300 | 41億8938万 | -0.81% |
| 12/22 | 123 | 123 | 121 | 122 | 0% | 39,300 | 41億5532万 | -1.61% |
| 12/19 | （IR情報）15:30 コミットメントライン契約締結及び営業外費用の計上に関するお知らせ |
| 12/19 | 123 | 123 | 122 | 122 | 0% | 49,900 | 41億5532万 | -2.4% |
| 12/18 | 123 | 124 | 122 | 122 | 0% | 112,600 | 41億5532万 | -2.4% |
| 12/17 | 123 | 124 | 119 | 122 | -1.61% | 247,500 | 41億5532万 | -2.4% |
| 12/16 | 123 | 124 | 123 | 124 | +0.81% | 20,200 | 42億2344万 | -0.8% |
| 12/15 | 124 | 124 | 123 | 123 | -0.81% | 43,100 | 41億8938万 | -1.6% |
| 12/12 | 125 | 125 | 123 | 124 | 0% | 17,500 | 42億2344万 | -1.59% |
| 12/11 | 124 | 125 | 124 | 124 | 0% | 61,100 | 42億2344万 | -1.59% |
| 12/10 | 125 | 125 | 124 | 124 | 0% | 29,000 | 42億2344万 | -1.59% |
| 12/09 | 124 | 125 | 124 | 124 | -0.8% | 26,000 | 42億2344万 | -1.59% |
| 12/08 | 125 | 126 | 125 | 125 | 0% | 23,300 | 42億5750万 | -0.79% |
| 12/05 | 125 | 126 | 125 | 125 | 0% | 29,600 | 42億5750万 | -0.79% |
| 12/04 | 125 | 126 | 125 | 125 | 0% | 58,400 | 42億5750万 | -0.79% |
| 12/03 | 126 | 127 | 125 | 125 | 0% | 55,200 | 42億5750万 | -0.79% |
| 12/02 | 125 | 126 | 125 | 125 | -1.57% | 9,800 | 42億5750万 | -0.79% |
| 12/01 | 126 | 127 | 125 | 127 | +1.6% | 19,100 | 43億2562万 | 0% |
| 11/28 | 125 | 126 | 125 | 125 | -0.79% | 24,700 | 42億5750万 | -1.57% |
| 11/27 | 126 | 127 | 125 | 126 | +0.8% | 15,800 | 42億9156万 | -0.79% |
| 11/26 | 125 | 126 | 125 | 125 | +0.81% | 16,400 | 42億5750万 | -1.57% |
| 11/25 | 125 | 126 | 124 | 124 | -0.8% | 68,800 | 42億2344万 | -2.36% |
| 11/21 | 125 | 126 | 125 | 125 | +0.81% | 18,000 | 42億5750万 | -1.57% |
| 11/20 | 125 | 125 | 124 | 124 | -0.8% | 13,300 | 42億2344万 | -2.36% |
| 11/19 | 125 | 126 | 124 | 125 | 0% | 11,000 | 42億5750万 | -1.57% |
| 11/18 | 126 | 126 | 125 | 125 | -0.79% | 60,700 | 42億5750万 | -1.57% |
| 11/17 | 126 | 127 | 126 | 126 | -0.79% | 35,600 | 42億9156万 | -0.79% |
| 11/14 | 127 | 128 | 126 | 127 | -0.78% | 36,100 | 43億2562万 | 0% |
| 11/13 | 127 | 128 | 126 | 128 | +0.79% | 19,600 | 43億5968万 | +0.79% |
| 11/12 | 128 | 128 | 125 | 127 | 0% | 136,200 | 43億2562万 | 0% |
| 11/11 | 128 | 128 | 127 | 127 | -0.78% | 31,900 | 43億2562万 | 0% |
| 11/10 | 129 | 129 | 127 | 128 | -0.78% | 176,600 | 43億5968万 | +0.79% |
| 11/07 | 129 | 130 | 127 | 129 | +1.57% | 205,300 | 43億9374万 | +1.57% |
| 11/06 | （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) |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 11/06 | 128 | 129 | 127 | 127 | 0% | 22,600 | 43億2562万 | 0% |
| 11/05 | 127 | 128 | 126 | 127 | 0% | 34,600 | 43億2562万 | 0% |
| 11/04 | 126 | 128 | 126 | 127 | 0% | 38,400 | 43億2562万 | -0.78% |
| 10/31 | 128 | 128 | 127 | 127 | 0% | 25,800 | 43億2562万 | -0.78% |
| 10/30 | 128 | 128 | 126 | 127 | -0.78% | 9,600 | 43億2562万 | -0.78% |
| 10/29 | 127 | 128 | 126 | 128 | +0.79% | 70,300 | 43億5968万 | 0% |
| 10/28 | 128 | 128 | 127 | 127 | -0.78% | 82,700 | 43億2562万 | -0.78% |
| 10/27 | 127 | 128 | 127 | 128 | +0.79% | 41,500 | 43億5968万 | 0% |
| 10/24 | 128 | 129 | 127 | 127 | 0% | 104,100 | 43億2562万 | -0.78% |
| 10/23 | 128 | 128 | 127 | 127 | -0.78% | 27,900 | 43億2562万 | -0.78% |
| 10/22 | 128 | 129 | 127 | 128 | +0.79% | 35,300 | 43億5968万 | -0.78% |
| 10/21 | 128 | 129 | 127 | 127 | -0.78% | 36,500 | 43億2562万 | -1.55% |
| 10/20 | 127 | 128 | 127 | 128 | +0.79% | 7,600 | 43億5968万 | -0.78% |
| 10/17 | 127 | 128 | 126 | 127 | 0% | 82,400 | 43億2562万 | -1.55% |
| 10/16 | 128 | 128 | 127 | 127 | 0% | 9,100 | 43億2562万 | -1.55% |
| 10/15 | 127 | 128 | 127 | 127 | -0.78% | 19,700 | 43億2562万 | -1.55% |
| 10/14 | 127 | 128 | 127 | 128 | 0% | 21,600 | 43億5968万 | -1.54% |
| 10/10 | 128 | 128 | 127 | 128 | +0.79% | 9,600 | 43億5968万 | -1.54% |
| 10/09 | 128 | 128 | 127 | 127 | -1.55% | 19,400 | 43億2562万 | -2.31% |
| 10/08 | 128 | 129 | 128 | 129 | +0.78% | 39,300 | 43億9374万 | -0.77% |
| 10/07 | 128 | 129 | 127 | 128 | +0.79% | 48,000 | 43億5968万 | -1.54% |
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。
