| 2026 |
| 03/06 | 3,925 | 3,925 | 3,925 | 3,925 | -1.01% | 100 | 78億5000万 | -0.98% |
| 03/05 | 3,945 | 4,025 | 3,945 | 3,965 | +1.8% | 1,200 | 79億3000万 | +0.3% |
| 03/04 | 3,875 | 3,930 | 3,865 | 3,895 | -0.38% | 1,800 | 77億9000万 | -1.12% |
| 03/03 | 4,125 | 4,125 | 3,900 | 3,910 | -5.33% | 2,400 | 78億2000万 | -0.51% |
| 03/02 | 4,170 | 4,170 | 4,035 | 4,130 | -0.96% | 1,100 | 82億6000万 | +5.3% |
| 02/27 | 4,200 | 4,200 | 4,130 | 4,170 | +0.97% | 500 | 83億4000万 | +6.73% |
| 02/26 | 4,075 | 4,200 | 4,075 | 4,130 | +2.61% | 500 | 82億6000万 | +6.06% |
| 02/25 | 4,025 | 4,035 | 4,015 | 4,025 | +0.5% | 700 | 80億5000万 | +3.74% |
| 02/24 | 3,995 | 4,130 | 3,995 | 4,005 | +1.14% | 1,900 | 80億1000万 | +3.52% |
| 02/20 | 4,030 | 4,030 | 3,960 | 3,960 | -1.74% | 600 | 79億2000万 | +2.56% |
| 02/19 | 4,025 | 4,030 | 4,025 | 4,030 | +0.62% | 300 | 80億6000万 | +4.51% |
| 02/18 | 4,010 | 4,010 | 3,900 | 4,005 | -0.99% | 1,500 | 80億1000万 | +4.11% |
| 02/17 | 4,060 | 4,060 | 4,045 | 4,045 | -0.49% | 400 | 80億9000万 | +5.34% |
| 02/16 | 3,920 | 4,065 | 3,920 | 4,065 | +3.83% | 1,700 | 81億3000万 | +6.05% |
| 02/13 | 3,910 | 3,945 | 3,895 | 3,915 | -0.51% | 2,000 | 78億3000万 | +2.43% |
| 02/12 | 4,130 | 4,130 | 3,815 | 3,935 | -4.72% | 5,100 | 78億7000万 | +3.17% |
| 02/10 | 4,175 | 4,175 | 4,130 | 4,130 | -1.08% | 200 | 82億6000万 | +8.57% |
| 02/09 | 4,300 | 4,300 | 4,175 | 4,175 | +2.08% | 800 | 83億5000万 | +10.3% |
| 02/06 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 3,900 | 4,265 | 3,900 | 4,090 | +4.87% | 2,900 | 81億8000万 | +8.75% |
| 02/05 | 3,815 | 3,900 | 3,815 | 3,900 | +2.23% | 1,900 | 78億 | +4.28% |
| 02/04 | 3,740 | 3,815 | 3,740 | 3,815 | +2.83% | 600 | 76億3000万 | +2.36% |
| 02/03 | 3,680 | 3,710 | 3,680 | 3,710 | +0.82% | 600 | 74億2000万 | -0.19% |
| 02/02 | 3,735 | 3,735 | 3,680 | 3,680 | -1.47% | 300 | 73億6000万 | -0.86% |
| 01/30 | 3,685 | 3,735 | 3,685 | 3,735 | -0.27% | 200 | 74億7000万 | +0.73% |
| 01/29 | 3,650 | 3,745 | 3,650 | 3,745 | +2.6% | 800 | 74億9000万 | +1.16% |
| 01/28 | 3,640 | 3,675 | 3,640 | 3,650 | +0.55% | 600 | 73億 | -1.22% |
| 01/27 | 3,660 | 3,660 | 3,630 | 3,630 | -0.95% | 500 | 72億6000万 | -1.73% |
| 01/26 | 3,665 | 3,665 | 3,665 | 3,665 | -1.48% | 600 | 73億3000万 | -0.87% |
| 01/23 | 3,705 | 3,725 | 3,700 | 3,720 | -0.67% | 1,900 | 74億4000万 | +0.68% |
| 01/22 | 3,780 | 3,780 | 3,730 | 3,745 | -2.47% | 1,500 | 74億9000万 | +1.46% |
| 01/21 | 3,755 | 3,840 | 3,615 | 3,840 | +1.59% | 3,200 | 76億8000万 | +4.18% |
| 01/20 | 3,765 | 3,800 | 3,765 | 3,780 | +0.53% | 1,100 | 75億6000万 | +2.8% |
| 01/19 | 3,750 | 3,810 | 3,750 | 3,760 | -1.31% | 700 | 75億2000万 | +2.45% |
| 01/16 | 3,780 | 3,810 | 3,715 | 3,810 | -0.39% | 700 | 76億2000万 | +3.96% |
| 01/15 | 3,810 | 3,870 | 3,785 | 3,825 | +0.39% | 1,600 | 76億5000万 | +4.62% |
| 01/14 | 3,810 | 3,810 | 3,810 | 3,810 | -0.52% | 500 | 76億2000万 | +4.53% |
| 01/13 | 3,815 | 3,870 | 3,815 | 3,830 | -1.16% | 1,100 | 76億6000万 | +5.39% |
| 01/09 | 3,730 | 3,875 | 3,700 | 3,875 | +2.65% | 2,400 | 77億5000万 | +7.01% |
| 01/08 | 3,730 | 3,775 | 3,720 | 3,775 | +1.21% | 1,800 | 75億5000万 | +4.66% |
| 01/07 | 3,670 | 3,895 | 3,670 | 3,730 | +1.63% | 2,800 | 74億6000万 | +3.7% |
| 01/06 | 3,650 | 3,680 | 3,650 | 3,670 | +0.41% | 1,300 | 73億4000万 | +2.26% |
| 01/05 | 3,570 | 3,725 | 3,570 | 3,655 | +2.38% | 3,500 | 73億1000万 | +1.98% |
| 2025 |
| 12/30 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 500 | 71億4000万 | -0.25% |
| 12/29 | 3,575 | 3,575 | 3,540 | 3,570 | 0% | 2,200 | 71億4000万 | -0.2% |
| 12/26 | 3,575 | 3,575 | 3,560 | 3,570 | -0.14% | 700 | 71億4000万 | -0.17% |
| 12/24 | 3,575 | 3,575 | 3,575 | 3,575 | -0.42% | 3,500 | 71億5000万 | +0.03% |
| 12/23 | 3,575 | 3,590 | 3,575 | 3,590 | +0.28% | 6,500 | 71億8000万 | +0.42% |
| 12/22 | 3,580 | 3,580 | 3,560 | 3,580 | 0% | 1,200 | 71億6000万 | +0.14% |
| 12/19 | 3,570 | 3,580 | 3,570 | 3,580 | +0.42% | 800 | 71億6000万 | +0.2% |
| 12/18 | 3,570 | 3,590 | 3,560 | 3,565 | -1.79% | 2,600 | 71億3000万 | -0.22% |
| 12/17 | 3,590 | 3,635 | 3,590 | 3,630 | -2.02% | 3,900 | 72億6000万 | +1.57% |
| 12/16 | 3,625 | 3,760 | 3,620 | 3,705 | +2.21% | 3,900 | 74億1000万 | +3.69% |
| 12/15 | 3,620 | 3,640 | 3,620 | 3,625 | +0.14% | 1,000 | 72億5000万 | +1.65% |
| 12/12 | 3,620 | 3,620 | 3,600 | 3,620 | 0% | 800 | 72億4000万 | +1.54% |
| 12/11 | 3,590 | 3,620 | 3,590 | 3,620 | +0.42% | 600 | 72億4000万 | +1.63% |
| 12/10 | 3,615 | 3,625 | 3,600 | 3,605 | -0.14% | 1,500 | 72億1000万 | +1.26% |
| 12/09 | 3,610 | 3,620 | 3,595 | 3,610 | -0.69% | 1,200 | 72億2000万 | +1.55% |
| 12/08 | 3,635 | 3,635 | 3,605 | 3,635 | +1.25% | 1,700 | 72億7000万 | +2.39% |
| 12/05 | 3,560 | 3,635 | 3,550 | 3,590 | +1.56% | 8,300 | 71億8000万 | +1.18% |
| 12/04 | 3,530 | 3,570 | 3,530 | 3,535 | 0% | 1,600 | 70億7000万 | -0.37% |
| 12/03 | 3,515 | 3,545 | 3,515 | 3,535 | +0.57% | 1,100 | 70億7000万 | -0.39% |
| 12/02 | 3,520 | 3,520 | 3,515 | 3,515 | -0.28% | 500 | 70億3000万 | -1.01% |
| 12/01 | 3,525 | 3,525 | 3,525 | 3,525 | 0% | 400 | 70億5000万 | -0.73% |
| 11/28 | 3,520 | 3,530 | 3,520 | 3,525 | 0% | 1,100 | 70億5000万 | -0.76% |
| 11/27 | 3,530 | 3,550 | 3,525 | 3,525 | -0.7% | 800 | 70億5000万 | -0.73% |
| 11/26 | 3,505 | 3,550 | 3,505 | 3,550 | +0.57% | 600 | 71億 | -0.03% |
| 11/25 | 3,530 | 3,595 | 3,530 | 3,530 | +0.14% | 71,200 | 70億6000万 | -0.51% |
| 11/21 | 3,525 | 3,525 | 3,525 | 3,525 | -0.28% | 400 | 70億5000万 | -0.76% |
| 11/20 | 3,530 | 3,550 | 3,530 | 3,535 | +0.14% | 800 | 70億7000万 | -0.59% |
| 11/19 | 3,550 | 3,550 | 3,530 | 3,530 | -1.53% | 1,000 | 70億6000万 | -0.73% |
| 11/18 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 500 | 71億7000万 | +0.65% |
| 11/17 | 3,545 | 3,585 | 3,545 | 3,585 | +1.13% | 1,000 | 71億7000万 | +0.56% |
| 11/14 | 3,545 | 3,545 | 3,545 | 3,545 | -0.98% | 300 | 70億9000万 | -0.67% |
| 11/13 | 3,580 | 3,580 | 3,580 | 3,580 | -0.14% | 400 | 71億6000万 | +0.11% |
| 11/12 | 3,585 | 3,585 | 3,585 | 3,585 | -0.28% | 200 | 71億7000万 | +0.17% |
| 11/11 | 3,545 | 3,595 | 3,525 | 3,595 | +1.27% | 700 | 71億9000万 | +0.31% |
| 11/10 | 3,555 | 3,585 | 3,550 | 3,550 | -1.39% | 900 | 71億 | -1.09% |
| 11/07 | 3,580 | 3,625 | 3,555 | 3,600 | +1.55% | 3,700 | 72億 | +0.14% |
| 11/06 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 3,545 | 3,615 | 3,475 | 3,545 | -0.42% | 3,800 | 70億9000万 | -1.53% |
| 11/05 | 3,470 | 3,560 | 3,470 | 3,560 | +2.15% | 1,900 | 71億2000万 | -1.28% |
| 11/04 | 3,475 | 3,500 | 3,475 | 3,485 | -0.14% | 400 | 69億7000万 | -3.49% |
| 10/31 | 3,510 | 3,510 | 3,470 | 3,490 | -2.1% | 1,900 | 69億8000万 | -3.54% |
| 10/30 | 3,520 | 3,565 | 3,520 | 3,565 | -0.7% | 300 | 71億3000万 | -1.66% |
| 10/29 | 3,530 | 3,590 | 3,530 | 3,590 | +0.7% | 300 | 71億8000万 | -1.07% |
| 10/28 | 3,545 | 3,565 | 3,545 | 3,565 | -0.83% | 500 | 71億3000万 | -1.74% |
| 10/27 | 3,515 | 3,600 | 3,515 | 3,595 | +2.28% | 1,500 | 71億9000万 | -0.85% |
| 10/24 | 3,505 | 3,515 | 3,505 | 3,515 | -0.57% | 500 | 70億3000万 | -3.06% |
| 10/23 | 3,500 | 3,535 | 3,500 | 3,535 | +0.86% | 300 | 70億7000万 | -2.59% |
| 10/21 | 3,515 | 3,515 | 3,505 | 3,505 | -0.43% | 400 | 70億1000万 | -3.42% |
| 10/20 | 3,510 | 3,520 | 3,510 | 3,520 | +0.72% | 300 | 70億4000万 | -3% |
| 10/17 | 3,470 | 3,520 | 3,460 | 3,495 | -3.19% | 8,100 | 69億9000万 | -3.77% |
| 10/16 | 3,625 | 3,625 | 3,540 | 3,610 | -0.41% | 900 | 72億2000万 | -0.66% |
| 10/15 | 3,555 | 3,625 | 3,550 | 3,625 | +2.26% | 1,100 | 72億5000万 | -0.28% |
| 10/14 | 3,535 | 3,580 | 3,535 | 3,545 | -3.54% | 3,400 | 70億9000万 | -2.45% |
| 10/10 | 3,645 | 3,675 | 3,645 | 3,675 | +0.14% | 300 | 73億5000万 | +1.1% |
| 10/09 | 3,670 | 3,675 | 3,670 | 3,670 | 0% | 43,500 | 73億4000万 | +1.1% |
| 10/08 | 3,685 | 3,700 | 3,670 | 3,670 | -1.34% | 700 | 73億4000万 | +1.27% |
| 10/07 | 3,660 | 3,720 | 3,660 | 3,720 | +1.78% | 1,400 | 74億4000万 | +2.76% |
| 10/06 | 3,725 | 3,770 | 3,655 | 3,655 | -1.88% | 5,500 | 73億1000万 | +1.13% |
| 10/03 | 3,715 | 3,725 | 3,710 | 3,725 | +0.54% | 1,300 | 74億5000万 | +3.21% |
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。
