| 2026 |
| 03/06 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | 17億3349万 | +0.71% |
| 03/05 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 200 | 17億3349万 | +0.77% |
| 03/04 | 1,700 | 1,700 | 1,690 | 1,690 | -2.59% | 600 | 17億2329万 | +0.36% |
| 03/03 | 1,730 | 1,735 | 1,730 | 1,735 | +0.87% | 800 | 17億6917万 | +3.03% |
| 03/02 | 1,710 | 1,720 | 1,710 | 1,720 | -0.29% | 1,200 | 17億5388万 | +2.26% |
| 02/27 | 1,702 | 1,725 | 1,702 | 1,725 | +2.68% | 1,000 | 17億5898万 | +2.68% |
| 02/26 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 200 | 17億1309万 | +0.12% |
| 02/25 | 1,720 | 1,720 | 1,700 | 1,700 | 0% | 800 | 17億3349万 | +1.31% |
| 02/24 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | 17億3349万 | +1.31% |
| 02/20 | 1,688 | 1,700 | 1,680 | 1,700 | 0% | 800 | 17億3349万 | +1.37% |
| 02/19 | 1,700 | 1,700 | 1,680 | 1,700 | 0% | 1,000 | 17億3349万 | +1.43% |
| 02/18 | 1,676 | 1,700 | 1,676 | 1,700 | +1.19% | 400 | 17億3349万 | +1.43% |
| 02/17 | （IR情報）10:00 (訂正・数値データ訂正)「2025年11月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 02/17 | 1,700 | 1,700 | 1,680 | 1,680 | +0.06% | 600 | 17億1309万 | +0.42% |
| 02/16 | 1,669 | 1,679 | 1,669 | 1,679 | +1.14% | 200 | 17億1207万 | +0.42% |
| 02/13 | 1,680 | 1,680 | 1,660 | 1,660 | +0.3% | 600 | 16億9270万 | -0.6% |
| 02/12 | 1,725 | 1,750 | 1,600 | 1,655 | -3.78% | 4,400 | 16億8760万 | -0.78% |
| 02/10 | 1,710 | 1,720 | 1,710 | 1,720 | +1.18% | 400 | 17億5388万 | +3.24% |
| 02/09 | 1,690 | 1,700 | 1,690 | 1,700 | +0.59% | 500 | 17億3349万 | +2.41% |
| 02/06 | 1,690 | 1,690 | 1,690 | 1,690 | +0.6% | 100 | 17億2329万 | +2.18% |
| 02/04 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 200 | 17億1309万 | +1.82% |
| 02/03 | 1,660 | 1,680 | 1,660 | 1,680 | +3.7% | 200 | 17億1309万 | +2.07% |
| 02/02 | 1,670 | 1,670 | 1,620 | 1,620 | -1.22% | 500 | 16億5191万 | -1.34% |
| 01/30 | 1,640 | 1,640 | 1,640 | 1,640 | -0.61% | 100 | 16億7230万 | -0.12% |
| 01/29 | 1,670 | 1,670 | 1,650 | 1,650 | -2.25% | 400 | 16億8250万 | +0.61% |
| 01/28 | 1,650 | 1,688 | 1,650 | 1,688 | +0.48% | 200 | 17億2125万 | +3.12% |
| 01/27 | 1,655 | 1,680 | 1,650 | 1,680 | +2.88% | 400 | 17億1309万 | +2.82% |
| 01/26 | 1,719 | 1,719 | 1,633 | 1,633 | -3.37% | 1,300 | 16億6517万 | +0.06% |
| 01/23 | 1,690 | 1,690 | 1,690 | 1,690 | +0.6% | 100 | 17億2329万 | +3.62% |
| 01/20 | 1,674 | 1,689 | 1,670 | 1,680 | +0.3% | 2,000 | 17億1309万 | +3.26% |
| 01/19 | 1,653 | 1,675 | 1,653 | 1,675 | -0.18% | 600 | 17億799万 | +3.01% |
| 01/16 | 1,660 | 1,678 | 1,636 | 1,678 | +0.18% | 1,800 | 17億1105万 | +3.26% |
| 01/15 | 1,702 | 1,702 | 1,675 | 1,675 | -1.47% | 2,100 | 17億799万 | +3.08% |
| 01/14 | （IR情報）14:00 2025年11月期決算短信〔日本基準〕(連結) |
| 01/14 | 1,670 | 1,720 | 1,650 | 1,700 | +1.19% | 1,400 | 17億3349万 | +4.62% |
| 01/13 | 1,680 | 1,680 | 1,680 | 1,680 | +0.3% | 100 | 17億1309万 | +3.38% |
| 01/09 | 1,640 | 1,675 | 1,640 | 1,675 | -0.3% | 600 | 17億799万 | +3.08% |
| 01/08 | 1,649 | 1,680 | 1,625 | 1,680 | +2.44% | 300 | 17億1309万 | +3.32% |
| 01/07 | 1,664 | 1,671 | 1,613 | 1,640 | -0.49% | 500 | 16億7230万 | +0.92% |
| 01/06 | 1,600 | 1,648 | 1,600 | 1,648 | +1.48% | 300 | 16億8046万 | +1.29% |
| 01/05 | 1,624 | 1,624 | 1,624 | 1,624 | +0.56% | 300 | 16億5599万 | -0.18% |
| 2025 |
| 12/30 | 1,615 | 1,615 | 1,615 | 1,615 | +0.94% | 100 | 16億4681万 | -0.8% |
| 12/29 | 1,600 | 1,600 | 1,600 | 1,600 | +1.46% | 600 | 16億3152万 | -1.84% |
| 12/26 | 1,577 | 1,577 | 1,577 | 1,577 | +1.41% | 100 | 16億806万 | -3.43% |
| 12/25 | 1,585 | 1,585 | 1,555 | 1,555 | -1.89% | 1,000 | 15億8563万 | -4.95% |
| 12/23 | 1,585 | 1,585 | 1,585 | 1,585 | +0.32% | 100 | 16億1622万 | -3.41% |
| 12/22 | 1,580 | 1,580 | 1,580 | 1,580 | -0.32% | 3,700 | 16億1112万 | -3.89% |
| 12/18 | 1,601 | 1,601 | 1,585 | 1,585 | -2.28% | 300 | 16億1622万 | -3.76% |
| 12/17 | 1,622 | 1,622 | 1,622 | 1,622 | +2.46% | 100 | 16億5395万 | -1.64% |
| 12/16 | 1,583 | 1,583 | 1,583 | 1,583 | +0.19% | 100 | 16億1418万 | -4% |
| 12/11 | 1,580 | 1,580 | 1,580 | 1,580 | -1.25% | 200 | 16億1112万 | -4.53% |
| 12/10 | 1,610 | 1,610 | 1,600 | 1,600 | -1.84% | 200 | 16億3152万 | -3.56% |
| 12/04 | 1,630 | 1,630 | 1,630 | 1,630 | +0.93% | 100 | 16億6211万 | -2.1% |
| 12/01 | 1,615 | 1,615 | 1,615 | 1,615 | +0.94% | 100 | 16億4681万 | -3.29% |
| 11/28 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 200 | 16億3152万 | -4.53% |
| 11/25 | 1,650 | 1,650 | 1,650 | 1,650 | +0.3% | 100 | 16億8250万 | -1.9% |
| 11/21 | 1,650 | 1,650 | 1,645 | 1,645 | -2.66% | 300 | 16億7740万 | -2.55% |
| 11/20 | 1,668 | 1,700 | 1,650 | 1,690 | +0.72% | 900 | 17億2329万 | -0.12% |
| 11/19 | 1,678 | 1,678 | 1,678 | 1,678 | -0.71% | 100 | 17億1105万 | -1.06% |
| 11/18 | 1,690 | 1,690 | 1,690 | 1,690 | +0.48% | 100 | 17億2329万 | -0.65% |
| 11/13 | 1,682 | 1,682 | 1,682 | 1,682 | -0.47% | 100 | 17億1513万 | -1.41% |
| 11/12 | 1,690 | 1,690 | 1,690 | 1,690 | +1.2% | 100 | 17億2329万 | -1.17% |
| 11/11 | 1,660 | 1,670 | 1,660 | 1,670 | -0.89% | 200 | 17億289万 | -2.51% |
| 11/10 | 1,645 | 1,685 | 1,645 | 1,685 | +2.43% | 200 | 17億1819万 | -1.86% |
| 11/07 | 1,645 | 1,645 | 1,645 | 1,645 | -0.9% | 100 | 16億7740万 | -4.42% |
| 11/06 | 1,650 | 1,665 | 1,650 | 1,660 | +0.61% | 300 | 16億9270万 | -3.88% |
| 11/05 | 1,660 | 1,660 | 1,640 | 1,650 | -1.79% | 600 | 16億8250万 | -4.73% |
| 11/04 | 1,680 | 1,680 | 1,680 | 1,680 | +1.51% | 100 | 17億1309万 | -3.23% |
| 10/30 | 1,655 | 1,655 | 1,655 | 1,655 | -1.49% | 100 | 16億8760万 | -5.1% |
| 10/27 | 1,650 | 1,680 | 1,650 | 1,680 | +1.82% | 500 | 17億1309万 | -3.89% |
| 10/24 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | 16億8250万 | -5.77% |
| 10/23 | 1,650 | 1,650 | 1,650 | 1,650 | +0.3% | 200 | 16億8250万 | -6.25% |
| 10/22 | 1,650 | 1,680 | 1,645 | 1,645 | +1.17% | 1,100 | 16億7740万 | -6.85% |
| 10/21 | 1,700 | 1,705 | 1,626 | 1,626 | -5.47% | 900 | 16億5803万 | -8.24% |
| 10/20 | 1,710 | 1,720 | 1,710 | 1,720 | +1.18% | 700 | 17億5388万 | -3.26% |
| 10/17 | 1,721 | 1,721 | 1,700 | 1,700 | -2.86% | 1,100 | 17億3349万 | -4.49% |
| 10/16 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | 17億8447万 | -1.91% |
| 10/15 | 1,720 | 1,750 | 1,700 | 1,750 | -0.57% | 1,100 | 17億8447万 | -2.07% |
| 10/14 | 1,710 | 1,780 | 1,700 | 1,760 | +0.86% | 900 | 17億9467万 | -1.57% |
| 10/10 | 1,785 | 1,785 | 1,715 | 1,745 | -3.06% | 2,700 | 17億7937万 | -2.46% |
| 10/09 | （IR情報）14:00 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/09 | 1,740 | 1,800 | 1,736 | 1,800 | +3.45% | 3,800 | 18億3546万 | +0.5% |
| 10/08 | 1,750 | 1,750 | 1,740 | 1,740 | -3.33% | 1,300 | 17億7427万 | -2.85% |
| 10/07 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 18億3546万 | +0.5% |
| 10/06 | 1,800 | 1,800 | 1,760 | 1,800 | -0.77% | 1,200 | 18億3546万 | +0.61% |
| 10/03 | 1,798 | 1,814 | 1,798 | 1,814 | +2.02% | 900 | 18億4973万 | +1.68% |
| 10/02 | 1,790 | 1,790 | 1,778 | 1,778 | +1.02% | 200 | 18億1302万 | +0.11% |
| 10/01 | 1,790 | 1,790 | 1,760 | 1,760 | -1.68% | 1,500 | 17億9467万 | -0.51% |
| 09/29 | 1,780 | 1,790 | 1,780 | 1,790 | +0.56% | 200 | 18億2526万 | +1.65% |
| 09/26 | 1,800 | 1,800 | 1,780 | 1,780 | -1.11% | 200 | 18億1506万 | +1.6% |
| 09/24 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 100 | 18億3546万 | +3.27% |
| 09/22 | 1,774 | 1,780 | 1,773 | 1,780 | +1.71% | 900 | 18億1506万 | +2.83% |
| 09/19 | 1,878 | 1,895 | 1,711 | 1,750 | -6.82% | 3,200 | 17億8447万 | +1.74% |
| 09/18 | 1,792 | 1,899 | 1,792 | 1,878 | +6.7% | 5,500 | 19億1499万 | +9.89% |
| 09/17 | 1,776 | 1,776 | 1,760 | 1,760 | 0% | 400 | 17億9467万 | +4.14% |
| 09/16 | 1,820 | 1,820 | 1,760 | 1,760 | -5.63% | 500 | 17億9467万 | +4.95% |
| 09/12 | 1,790 | 1,865 | 1,790 | 1,865 | +3.9% | 2,900 | 19億174万 | +12.21% |
| 09/11 | 1,800 | 1,800 | 1,795 | 1,795 | -0.28% | 200 | 18億3036万 | +9.18% |
| 09/10 | 1,800 | 1,800 | 1,800 | 1,800 | +0.84% | 100 | 18億3546万 | +10.57% |
| 09/09 | 1,800 | 1,800 | 1,780 | 1,785 | +0.85% | 500 | 18億2016万 | +10.73% |
| 09/08 | 1,810 | 1,810 | 1,770 | 1,770 | -1.67% | 1,000 | 18億486万 | +10.97% |
| 09/05 | 1,800 | 1,810 | 1,800 | 1,800 | -0.55% | 900 | 18億3546万 | +14.07% |
| 09/04 | 1,800 | 1,810 | 1,800 | 1,810 | +1.12% | 1,000 | 18億4565万 | +15.88% |
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。
