| 2026 |
| 04/01 | 752 | 755 | 751 | 755 | +0.53% | 2,900 | 60億7291万 | -4.67% |
| 03/31 | 757 | 757 | 751 | 751 | -0.53% | 4,500 | 60億4074万 | -5.42% |
| 03/30 | 751 | 756 | 751 | 755 | -0.92% | 10,300 | 60億7291万 | -5.27% |
| 03/27 | 756 | 762 | 755 | 762 | +0.66% | 14,300 | 61億2922万 | -4.63% |
| 03/26 | 758 | 761 | 757 | 757 | -0.13% | 6,800 | 60億8900万 | -5.49% |
| 03/25 | 756 | 762 | 756 | 758 | +0.26% | 10,200 | 60億9704万 | -5.6% |
| 03/24 | 756 | 759 | 756 | 756 | 0% | 5,000 | 60億8096万 | -6.09% |
| 03/23 | 761 | 761 | 754 | 756 | -0.53% | 16,900 | 60億8096万 | -6.32% |
| 03/19 | 764 | 765 | 760 | 760 | -0.78% | 24,400 | 61億1313万 | -5.94% |
| 03/18 | 761 | 775 | 760 | 766 | -6.36% | 105,800 | 61億6139万 | -5.43% |
| 03/17 | 813 | 818 | 810 | 818 | +0.74% | 107,300 | 65億7966万 | +0.74% |
| 03/16 | 815 | 816 | 810 | 812 | -0.25% | 52,500 | 65億3140万 | +0.12% |
| 03/13 | 812 | 816 | 811 | 814 | -0.25% | 19,800 | 65億4749万 | +0.37% |
| 03/12 | 815 | 817 | 812 | 816 | +0.12% | 17,100 | 65億6357万 | +0.74% |
| 03/11 | 815 | 815 | 812 | 815 | +0.37% | 8,500 | 65億5553万 | +0.62% |
| 03/10 | 810 | 815 | 810 | 812 | +0.25% | 10,200 | 65億3140万 | +0.37% |
| 03/09 | 810 | 815 | 810 | 810 | -0.25% | 15,600 | 65億1531万 | +0.12% |
| 03/06 | 816 | 818 | 812 | 812 | -0.49% | 10,400 | 65億3140万 | +0.5% |
| 03/05 | 817 | 819 | 816 | 816 | +0.74% | 12,600 | 65億6357万 | +1.12% |
| 03/04 | 811 | 815 | 810 | 810 | -0.61% | 13,100 | 65億1531万 | +0.5% |
| 03/03 | 818 | 818 | 815 | 815 | -0.49% | 36,100 | 65億5553万 | +1.24% |
| 03/02 | 818 | 820 | 814 | 819 | +0.12% | 21,300 | 65億8770万 | +1.74% |
| 02/27 | 817 | 820 | 815 | 818 | 0% | 20,600 | 65億7966万 | +1.87% |
| 02/26 | 820 | 824 | 818 | 818 | -0.12% | 36,900 | 65億7966万 | +1.87% |
| 02/25 | 814 | 819 | 813 | 819 | +0.74% | 10,300 | 65億8770万 | +2.12% |
| 02/24 | 809 | 813 | 809 | 813 | +0.62% | 10,300 | 65億3944万 | +1.37% |
| 02/20 | 807 | 808 | 806 | 808 | 0% | 9,000 | 64億9922万 | +0.87% |
| 02/19 | 808 | 809 | 807 | 808 | -0.25% | 5,600 | 64億9922万 | +1% |
| 02/18 | 806 | 810 | 806 | 810 | +0.37% | 7,000 | 65億1531万 | +1.5% |
| 02/17 | 805 | 810 | 805 | 807 | 0% | 6,400 | 64億9118万 | +1.25% |
| 02/16 | 806 | 807 | 803 | 807 | +0.25% | 6,500 | 64億9118万 | +1.51% |
| 02/13 | 802 | 805 | 800 | 805 | +0.25% | 5,000 | 64億7509万 | +1.39% |
| 02/12 | 801 | 803 | 801 | 803 | 0% | 6,900 | 64億5901万 | +1.39% |
| 02/10 | 803 | 804 | 800 | 803 | -0.12% | 5,800 | 64億5901万 | +1.65% |
| 02/09 | 803 | 808 | 803 | 804 | +0.12% | 3,800 | 64億6705万 | +1.9% |
| 02/06 | 807 | 808 | 803 | 803 | -0.25% | 5,900 | 64億5901万 | +2.03% |
| 02/05 | 805 | 806 | 802 | 805 | 0% | 2,900 | 64億7509万 | +2.55% |
| 02/04 | 803 | 805 | 801 | 805 | +0.5% | 3,600 | 64億7509万 | +2.81% |
| 02/03 | 803 | 803 | 800 | 801 | +0.13% | 2,800 | 64億4292万 | +2.56% |
| 02/02 | 800 | 804 | 796 | 800 | +0.13% | 6,100 | 64億3488万 | +2.7% |
| 01/30 | 794 | 799 | 794 | 799 | +1.14% | 6,500 | 64億2683万 | +2.83% |
| 01/29 | 795 | 796 | 786 | 790 | +0.25% | 5,000 | 63億5444万 | +1.8% |
| 01/28 | 793 | 793 | 788 | 788 | -0.63% | 6,200 | 63億3835万 | +1.81% |
| 01/27 | 796 | 797 | 792 | 793 | -0.13% | 4,100 | 63億7857万 | +2.59% |
| 01/26 | 794 | 795 | 785 | 794 | 0% | 7,400 | 63億8661万 | +2.85% |
| 01/23 | 791 | 795 | 791 | 794 | +0.63% | 6,700 | 63億8661万 | +2.98% |
| 01/22 | 796 | 796 | 783 | 789 | -1.13% | 16,500 | 63億4640万 | +2.47% |
| 01/21 | 799 | 805 | 798 | 798 | -1.48% | 9,200 | 64億1879万 | +3.91% |
| 01/20 | 818 | 818 | 800 | 810 | -1.7% | 40,700 | 65億1531万 | +5.61% |
| 01/19 | 820 | 827 | 803 | 824 | +6.32% | 174,400 | 66億2792万 | +7.71% |
| 01/16 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/16 | （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) |
| 01/16 | 774 | 776 | 773 | 775 | +0.13% | 13,800 | 62億3379万 | +1.57% |
| 01/15 | 775 | 775 | 772 | 774 | +0.13% | 4,600 | 62億2574万 | +1.57% |
| 01/14 | 772 | 773 | 770 | 773 | +0.13% | 5,100 | 62億1770万 | +1.44% |
| 01/13 | 770 | 772 | 769 | 772 | +0.26% | 7,900 | 62億965万 | +1.31% |
| 01/09 | 767 | 770 | 766 | 770 | +0.39% | 3,200 | 61億9357万 | +1.18% |
| 01/08 | 764 | 767 | 764 | 767 | +0.39% | 4,700 | 61億6944万 | +0.79% |
| 01/07 | 760 | 765 | 760 | 764 | +0.66% | 4,400 | 61億4531万 | +0.39% |
| 01/06 | 764 | 766 | 759 | 759 | -0.65% | 8,400 | 61億509万 | -0.26% |
| 01/05 | 760 | 764 | 759 | 764 | +0.66% | 5,900 | 61億4531万 | +0.39% |
| 2025 |
| 12/30 | 762 | 764 | 751 | 759 | -0.13% | 14,800 | 61億509万 | -0.26% |
| 12/29 | 758 | 760 | 753 | 760 | +0.93% | 7,300 | 61億1313万 | -0.13% |
| 12/26 | 754 | 755 | 752 | 753 | -0.13% | 18,800 | 60億5683万 | -1.05% |
| 12/25 | 755 | 756 | 753 | 754 | -0.13% | 15,500 | 60億6487万 | -0.92% |
| 12/24 | 756 | 757 | 755 | 755 | -0.13% | 12,800 | 60億7291万 | -0.79% |
| 12/23 | 760 | 760 | 756 | 756 | -0.13% | 7,500 | 60億8096万 | -0.66% |
| 12/22 | 757 | 760 | 757 | 757 | -0.26% | 10,200 | 60億8900万 | -0.53% |
| 12/19 | 762 | 762 | 759 | 759 | -0.39% | 9,800 | 61億509万 | -0.39% |
| 12/18 | 761 | 762 | 759 | 762 | +0.26% | 8,100 | 61億2922万 | +0.13% |
| 12/17 | 761 | 762 | 760 | 760 | -0.13% | 5,400 | 61億1313万 | -0.13% |
| 12/16 | 761 | 762 | 761 | 761 | -0.26% | 3,500 | 61億2117万 | 0% |
| 12/15 | 762 | 763 | 760 | 763 | +0.13% | 4,200 | 61億3726万 | +0.26% |
| 12/12 | 763 | 763 | 760 | 762 | +0.13% | 3,200 | 61億2922万 | +0.13% |
| 12/11 | 761 | 764 | 760 | 761 | -0.39% | 5,000 | 61億2117万 | 0% |
| 12/10 | 764 | 765 | 761 | 764 | 0% | 3,700 | 61億4531万 | +0.39% |
| 12/09 | 765 | 766 | 764 | 764 | -0.13% | 2,600 | 61億4531万 | +0.53% |
| 12/08 | 768 | 769 | 765 | 765 | -0.26% | 7,100 | 61億5335万 | +0.66% |
| 12/05 | 769 | 769 | 764 | 767 | +0.39% | 3,000 | 61億6944万 | +0.92% |
| 12/04 | 768 | 768 | 763 | 764 | -0.13% | 4,800 | 61億4531万 | +0.53% |
| 12/03 | 767 | 767 | 764 | 765 | 0% | 3,500 | 61億5335万 | +0.66% |
| 12/02 | 766 | 766 | 765 | 765 | 0% | 4,100 | 61億5335万 | +0.66% |
| 12/01 | 765 | 765 | 763 | 765 | +0.26% | 6,100 | 61億5335万 | +0.79% |
| 11/28 | 764 | 764 | 762 | 763 | +0.13% | 3,400 | 61億3726万 | +0.53% |
| 11/27 | 761 | 764 | 760 | 762 | 0% | 2,600 | 61億2922万 | +0.4% |
| 11/26 | 761 | 763 | 759 | 762 | +0.26% | 5,600 | 61億2922万 | +0.4% |
| 11/25 | 760 | 761 | 758 | 760 | +0.13% | 3,600 | 61億1313万 | +0.26% |
| 11/21 | 756 | 760 | 756 | 759 | +0.13% | 3,000 | 61億509万 | +0.13% |
| 11/20 | 755 | 758 | 755 | 758 | +0.13% | 3,000 | 60億9704万 | 0% |
| 11/19 | 758 | 758 | 755 | 757 | +0.13% | 3,400 | 60億8900万 | -0.13% |
| 11/18 | 757 | 757 | 755 | 756 | 0% | 3,400 | 60億8096万 | -0.26% |
| 11/17 | 758 | 758 | 756 | 756 | -0.26% | 2,400 | 60億8096万 | -0.26% |
| 11/14 | 759 | 759 | 756 | 758 | +0.13% | 2,500 | 60億9704万 | 0% |
| 11/13 | 760 | 762 | 757 | 757 | -0.26% | 3,100 | 60億8900万 | -0.26% |
| 11/12 | 760 | 760 | 758 | 759 | -0.13% | 1,700 | 61億509万 | 0% |
| 11/11 | 760 | 760 | 758 | 760 | 0% | 1,600 | 61億1313万 | +0.13% |
| 11/10 | 758 | 760 | 758 | 760 | +0.26% | 3,000 | 61億1313万 | 0% |
| 11/07 | 757 | 759 | 755 | 758 | +0.13% | 1,000 | 60億9704万 | -0.26% |
| 11/06 | 752 | 758 | 752 | 757 | 0% | 3,400 | 60億8900万 | -0.53% |
| 11/05 | 757 | 757 | 750 | 757 | -0.13% | 5,800 | 60億8900万 | -0.53% |
| 11/04 | 762 | 762 | 757 | 758 | -0.52% | 4,400 | 60億9704万 | -0.52% |
| 10/31 | 762 | 763 | 759 | 762 | +0.26% | 3,700 | 61億2922万 | -0.13% |
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。
