| 2026 |
| 06/02 | 797 | 811 | 796 | 796 | -6.46% | 3,400 | 36億1065万 | -0.13% |
| 06/01 | 792 | 858 | 785 | 851 | +7.18% | 16,600 | 38億6013万 | +6.78% |
| 05/29 | 795 | 795 | 787 | 794 | -0.13% | 1,700 | 36億158万 | -0.13% |
| 05/28 | 795 | 795 | 795 | 795 | 0% | 200 | 36億612万 | -0.13% |
| 05/27 | 790 | 795 | 790 | 795 | +0.89% | 5,100 | 36億612万 | -0.13% |
| 05/26 | 785 | 791 | 785 | 788 | +0.38% | 1,900 | 35億7436万 | -1.01% |
| 05/25 | 784 | 785 | 783 | 785 | +0.13% | 4,600 | 35億6076万 | -1.51% |
| 05/22 | 787 | 790 | 784 | 784 | -0.76% | 2,800 | 35億5622万 | -1.75% |
| 05/21 | 790 | 790 | 790 | 790 | 0% | 400 | 35億8344万 | -1.13% |
| 05/20 | 791 | 791 | 790 | 790 | -0.63% | 300 | 35億8344万 | -1.25% |
| 05/19 | 792 | 796 | 787 | 795 | +0.38% | 1,000 | 36億612万 | -0.63% |
| 05/18 | 790 | 792 | 788 | 792 | +0.38% | 1,400 | 35億9251万 | -1.12% |
| 05/15 | 790 | 796 | 789 | 789 | -1% | 3,700 | 35億7890万 | -1.62% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 790 | 799 | 790 | 797 | -0.38% | 2,900 | 36億1519万 | -0.62% |
| 05/13 | （IR情報）10:30 特別損失の計上に関するお知らせ |
| 05/13 | （IR情報）10:30 業績予想の修正に関するお知らせ |
| 05/13 | 797 | 802 | 791 | 800 | +0.38% | 2,200 | 36億2880万 | -0.37% |
| 05/12 | 801 | 801 | 795 | 797 | -0.25% | 2,100 | 36億1519万 | -0.75% |
| 05/11 | 797 | 800 | 796 | 799 | +0.13% | 800 | 36億2426万 | -0.5% |
| 05/08 | 796 | 798 | 796 | 798 | 0% | 200 | 36億1972万 | -0.75% |
| 05/07 | 800 | 800 | 797 | 798 | +0.13% | 300 | 36億1972万 | -0.99% |
| 04/30 | 801 | 806 | 796 | 797 | -0.5% | 3,200 | 36億1519万 | -1.6% |
| 04/28 | 797 | 801 | 797 | 801 | +0.5% | 700 | 36億3333万 | -1.48% |
| 04/27 | 798 | 798 | 797 | 797 | -0.13% | 700 | 36億1519万 | -2.33% |
| 04/24 | 798 | 799 | 798 | 798 | -0.13% | 700 | 36億1972万 | -2.56% |
| 04/23 | 797 | 803 | 797 | 799 | 0% | 2,000 | 36億2426万 | -2.8% |
| 04/22 | 801 | 801 | 798 | 799 | -0.5% | 1,500 | 36億2426万 | -3.15% |
| 04/21 | 803 | 803 | 800 | 803 | -0.12% | 3,900 | 36億4240万 | -3.14% |
| 04/20 | 801 | 804 | 801 | 804 | +0.37% | 1,100 | 36億4694万 | -3.37% |
| 04/17 | 804 | 804 | 801 | 801 | -0.37% | 1,600 | 36億3333万 | -4.07% |
| 04/16 | 809 | 809 | 804 | 804 | -0.37% | 1,900 | 36億4694万 | -4.17% |
| 04/15 | 803 | 811 | 803 | 807 | +0.25% | 1,200 | 36億6055万 | -4.16% |
| 04/14 | 808 | 810 | 802 | 805 | 0% | 1,800 | 36億5148万 | -4.73% |
| 04/13 | 805 | 813 | 805 | 805 | -0.12% | 2,800 | 36億5148万 | -5.07% |
| 04/10 | 812 | 813 | 806 | 806 | -0.62% | 2,500 | 36億5601万 | -5.4% |
| 04/09 | 806 | 811 | 806 | 811 | +0.62% | 1,000 | 36億7869万 | -5.15% |
| 04/08 | 810 | 817 | 805 | 806 | -0.49% | 3,700 | 36億5601万 | -5.95% |
| 04/07 | 811 | 814 | 810 | 810 | -0.12% | 1,600 | 36億7416万 | -5.81% |
| 04/06 | 806 | 825 | 806 | 811 | +0.75% | 1,500 | 36億7869万 | -6.13% |
| 04/03 | 805 | 812 | 804 | 805 | -0.37% | 4,600 | 36億5148万 | -7.15% |
| 04/02 | 810 | 810 | 807 | 808 | -0.12% | 400 | 36億6508万 | -7.13% |
| 04/01 | 806 | 812 | 806 | 809 | +0.37% | 2,500 | 36億6962万 | -7.33% |
| 03/31 | 805 | 807 | 804 | 806 | +0.12% | 2,200 | 36億5601万 | -7.99% |
| 03/30 | 775 | 811 | 775 | 805 | -6.94% | 10,700 | 36億5148万 | -8.42% |
| 03/27 | 865 | 872 | 847 | 865 | -1.26% | 9,100 | 39億2364万 | -1.93% |
| 03/26 | 874 | 880 | 870 | 876 | -0.79% | 2,700 | 39億7353万 | -0.79% |
| 03/25 | 880 | 883 | 875 | 883 | +0.91% | 2,700 | 40億528万 | 0% |
| 03/24 | 869 | 875 | 869 | 875 | +0.92% | 1,300 | 39億6900万 | -1.02% |
| 03/23 | 876 | 889 | 867 | 867 | -1.25% | 8,800 | 39億3271万 | -1.92% |
| 03/19 | 880 | 880 | 878 | 878 | -0.57% | 1,500 | 39億8260万 | -0.68% |
| 03/18 | 886 | 887 | 883 | 883 | -0.11% | 800 | 40億528万 | -0.11% |
| 03/17 | 883 | 884 | 880 | 884 | -0.11% | 700 | 40億982万 | 0% |
| 03/16 | 884 | 885 | 884 | 885 | -0.11% | 1,000 | 40億1436万 | +0.11% |
| 03/13 | 887 | 888 | 883 | 886 | -0.23% | 1,200 | 40億1889万 | +0.23% |
| 03/12 | 887 | 890 | 887 | 888 | +0.11% | 1,600 | 40億2796万 | +0.57% |
| 03/11 | 888 | 888 | 887 | 887 | +0.11% | 700 | 40億2343万 | +0.45% |
| 03/10 | 888 | 890 | 886 | 886 | +0.45% | 2,600 | 40億1889万 | +0.45% |
| 03/09 | 887 | 887 | 873 | 882 | -0.56% | 4,100 | 40億75万 | 0% |
| 03/06 | 877 | 889 | 874 | 887 | +0.23% | 2,900 | 40億2343万 | +0.57% |
| 03/05 | 886 | 888 | 880 | 885 | +0.91% | 3,900 | 40億1436万 | +0.45% |
| 03/04 | 875 | 886 | 874 | 877 | -0.68% | 8,300 | 39億7807万 | -0.45% |
| 03/03 | 892 | 892 | 883 | 883 | -0.79% | 4,400 | 40億528万 | +0.23% |
| 03/02 | 888 | 892 | 886 | 890 | +0.23% | 3,400 | 40億3704万 | +1.14% |
| 02/27 | 889 | 889 | 887 | 888 | +0.57% | 1,600 | 40億2796万 | +0.91% |
| 02/26 | 891 | 891 | 882 | 883 | -0.79% | 3,800 | 40億528万 | +0.46% |
| 02/25 | 885 | 890 | 872 | 890 | +0.56% | 2,500 | 40億3704万 | +1.25% |
| 02/24 | 875 | 890 | 875 | 885 | +0.34% | 3,700 | 40億1436万 | +0.68% |
| 02/20 | 877 | 882 | 874 | 882 | +0.34% | 5,100 | 40億75万 | +0.34% |
| 02/19 | 883 | 883 | 876 | 879 | -0.57% | 2,300 | 39億8714万 | 0% |
| 02/18 | 883 | 892 | 883 | 884 | +0.11% | 1,400 | 40億982万 | +0.68% |
| 02/17 | 892 | 892 | 883 | 883 | -1.01% | 500 | 40億528万 | +0.57% |
| 02/16 | 886 | 893 | 883 | 892 | +0.9% | 5,600 | 40億4611万 | +1.71% |
| 02/13 | 886 | 888 | 880 | 884 | +0.57% | 4,800 | 40億982万 | +0.91% |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 884 | 886 | 876 | 879 | -0.11% | 6,100 | 39億8714万 | +0.46% |
| 02/10 | 880 | 880 | 876 | 880 | +0.11% | 3,300 | 39億9168万 | +0.69% |
| 02/09 | 883 | 885 | 879 | 879 | +0.34% | 7,700 | 39億8714万 | +0.8% |
| 02/06 | 879 | 880 | 872 | 876 | -0.34% | 1,500 | 39億7353万 | +0.57% |
| 02/05 | 872 | 884 | 872 | 879 | +0.46% | 4,000 | 39億8714万 | +1.15% |
| 02/04 | 874 | 881 | 872 | 875 | -0.46% | 3,400 | 39億6900万 | +0.92% |
| 02/03 | 873 | 883 | 868 | 879 | +0.69% | 3,600 | 39億8714万 | +1.62% |
| 02/02 | 878 | 878 | 873 | 873 | 0% | 1,600 | 39億5992万 | +1.16% |
| 01/30 | 873 | 873 | 869 | 873 | 0% | 2,400 | 39億5992万 | +1.51% |
| 01/29 | 877 | 877 | 872 | 873 | -0.46% | 2,300 | 39億5992万 | +1.75% |
| 01/28 | 871 | 877 | 870 | 877 | 0% | 2,100 | 39億7807万 | +2.45% |
| 01/27 | 870 | 880 | 870 | 877 | +0.69% | 2,200 | 39億7807万 | +2.69% |
| 01/26 | 875 | 877 | 871 | 871 | -0.46% | 2,400 | 39億5085万 | +2.35% |
| 01/23 | 878 | 878 | 875 | 875 | -0.23% | 3,300 | 39億6900万 | +3.06% |
| 01/22 | 870 | 880 | 870 | 877 | +0.57% | 1,600 | 39億7807万 | +3.54% |
| 01/21 | 877 | 877 | 872 | 872 | -0.91% | 7,000 | 39億5539万 | +3.2% |
| 01/20 | 883 | 883 | 877 | 880 | -0.34% | 1,600 | 39億9168万 | +4.39% |
| 01/19 | 882 | 883 | 878 | 883 | +0.11% | 2,800 | 40億528万 | +4.99% |
| 01/16 | 883 | 885 | 876 | 882 | -0.23% | 3,100 | 40億75万 | +5.25% |
| 01/15 | 870 | 884 | 864 | 884 | +1.14% | 3,900 | 40億982万 | +5.74% |
| 01/14 | 874 | 882 | 868 | 874 | 0% | 5,400 | 39億6446万 | +4.8% |
| 01/13 | 870 | 874 | 867 | 874 | +1.16% | 3,300 | 39億6446万 | +5.05% |
| 01/09 | 867 | 867 | 861 | 864 | +0.12% | 2,300 | 39億1910万 | +4.1% |
| 01/08 | 860 | 868 | 851 | 863 | +0.7% | 4,500 | 39億1456万 | +4.23% |
| 01/07 | 847 | 858 | 847 | 857 | +0.82% | 4,300 | 38億8735万 | +3.75% |
| 01/06 | 842 | 855 | 842 | 850 | +0.59% | 4,600 | 38億5560万 | +3.03% |
| 01/05 | 847 | 848 | 837 | 845 | +0.84% | 3,300 | 38億3292万 | +2.55% |
| 2025 |
| 12/30 | 848 | 851 | 838 | 838 | -0.12% | 6,200 | 38億116万 | +1.82% |
| 12/29 | 829 | 849 | 828 | 839 | +1.45% | 9,400 | 38億570万 | +2.07% |
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。
