| 2026 |
| 09/17 | 181 | 194 | 180 | 183 | +2.81% | 167,100 | - | -11.17% |
| 09/16 | 179 | 182 | 175 | 178 | -1.66% | 81,500 | - | -14.01% |
| 09/15 | 182 | 184 | 179 | 181 | -2.16% | 178,600 | - | -12.98% |
| 09/14 | 183 | 186 | 177 | 185 | -1.07% | 225,900 | - | -11.48% |
| 09/11 | 197 | 200 | 187 | 187 | -6.03% | 240,300 | - | -10.95% |
| 09/10 | 198 | 200 | 194 | 199 | 0% | 130,800 | - | -6.13% |
| 09/09 | 197 | 204 | 195 | 199 | +1.02% | 156,900 | - | -6.13% |
| 09/08 | 202 | 205 | 196 | 197 | -2.48% | 201,500 | - | -7.08% |
| 09/07 | 201 | 208 | 193 | 202 | -1.94% | 321,100 | - | -5.16% |
| 09/04 | 211 | 213 | 203 | 206 | -1.44% | 360,400 | - | -3.29% |
| 09/03 | 219 | 221 | 209 | 209 | -4.57% | 309,700 | - | -1.88% |
| 09/02 | 224 | 231 | 211 | 219 | -0.9% | 394,100 | - | +2.34% |
| 09/01 | 220 | 225 | 217 | 221 | -1.78% | 259,900 | - | +3.27% |
| 08/31 | 222 | 246 | 222 | 225 | +1.35% | 1,240,700 | - | +4.65% |
| 08/28 | 227 | 241 | 220 | 222 | -5.53% | 1,233,100 | - | +3.74% |
| 08/27 | 210 | 235 | 205 | 235 | +15.2% | 3,573,300 | - | +10.85% |
| 08/26 | 203 | 208 | 201 | 204 | -0.97% | 293,100 | - | -2.39% |
| 08/25 | 211 | 214 | 204 | 206 | -2.37% | 425,300 | - | -0.96% |
| 08/24 | 223 | 225 | 210 | 211 | -3.21% | 577,800 | - | +2.43% |
| 08/21 | 260 | 283 | 218 | 218 | -10.66% | 5,244,700 | - | +5.83% |
| 08/20 | 194 | 244 | 192 | 244 | +25.77% | 3,862,000 | - | +18.45% |
| 08/19 | 202 | 207 | 190 | 194 | -4.43% | 579,700 | - | -5.37% |
| 08/18 | 206 | 220 | 200 | 203 | -3.79% | 810,900 | - | -1.46% |
| 08/17 | 198 | 215 | 194 | 211 | +2.43% | 1,228,700 | - | +2.93% |
| 08/14 | 16:00 新たな事業(フィジカルAI事業)の開始に関するお知らせ |
| 08/14 | 16:00 営業外収益(補助金収入)の計上に関するお知らせ |
| 08/14 | 16:00 固定資産の減損損失の計上に関するお知らせ |
| 08/14 | 16:00 2026年12月期第2四半期決算説明資料 |
| 08/14 | 16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/14 | 214 | 214 | 205 | 206 | -3.29% | 328,400 | - | +1.98% |
| 08/13 | 213 | 219 | 208 | 213 | +2.4% | 402,300 | - | +7.04% |
| 08/12 | 208 | 211 | 205 | 208 | -1.89% | 302,400 | - | +6.67% |
| 08/10 | 217 | 231 | 211 | 212 | +3.41% | 1,147,400 | - | +10.42% |
| 08/07 | 223 | 223 | 205 | 205 | -8.07% | 366,300 | - | +8.47% |
| 08/06 | 219 | 247 | 216 | 223 | +2.76% | 2,642,200 | - | +19.89% |
| 08/05 | 197 | 234 | 197 | 217 | +10.71% | 3,003,000 | - | +19.23% |
| 08/04 | 206 | 209 | 193 | 196 | -4.85% | 220,300 | - | +10.11% |
| 08/03 | 212 | 218 | 198 | 206 | -3.74% | 406,900 | - | +17.71% |
| 07/31 | 220 | 228 | 213 | 214 | +0.94% | 506,400 | - | +24.42% |
| 07/30 | 227 | 230 | 210 | 212 | -7.02% | 656,000 | - | +26.19% |
| 07/29 | 202 | 249 | 201 | 228 | +8.57% | 2,790,200 | - | +39.02% |
| 07/28 | 228 | 253 | 207 | 210 | -16% | 2,432,700 | - | +31.25% |
| 07/27 | 245 | 263 | 201 | 250 | +17.37% | 3,861,500 | - | +60.26% |
| 07/24 | 168 | 213 | 165 | 213 | +30.67% | 5,119,600 | - | +41.06% |
| 07/23 | 170 | 171 | 158 | 163 | -2.98% | 341,300 | - | +10.14% |
| 07/22 | 161 | 173 | 159 | 168 | +3.07% | 573,200 | - | +15.07% |
| 07/21 | 185 | 185 | 161 | 163 | -4.68% | 731,300 | - | +13.19% |
| 07/17 | 195 | 195 | 167 | 171 | -14.07% | 1,945,300 | - | +19.58% |
| 07/16 | 221 | 237 | 192 | 199 | -11.56% | 2,779,200 | - | +41.13% |
| 07/15 | 220 | 251 | 200 | 225 | +9.22% | 9,358,500 | - | +63.04% |
| 07/14 | 271 | 294 | 206 | 206 | -10.43% | 18,538,900 | - | +53.73% |
| 07/13 | 207 | 230 | 194 | 230 | +27.78% | 8,476,100 | - | +75.57% |
| 07/10 | 130 | 180 | 130 | 180 | +38.46% | 5,601,300 | - | +41.73% |
| 07/09 | 127 | 132 | 127 | 130 | +2.36% | 14,900 | - | +4.84% |
| 07/08 | 129 | 129 | 125 | 127 | -2.31% | 14,800 | - | +2.42% |
| 07/07 | 132 | 132 | 129 | 130 | -1.52% | 17,300 | - | +4.84% |
| 07/06 | 131 | 135 | 128 | 132 | +2.33% | 46,900 | - | +5.6% |
| 07/03 | 126 | 129 | 124 | 129 | +2.38% | 38,300 | - | +3.2% |
| 07/02 | 127 | 143 | 126 | 126 | 0% | 248,000 | - | +0.8% |
| 07/01 | 123 | 129 | 123 | 126 | -0.79% | 77,100 | - | 0% |
| 06/30 | 118 | 127 | 118 | 127 | +5.83% | 14,800 | - | +0.79% |
| 06/29 | 113 | 121 | 113 | 120 | +3.45% | 31,100 | - | -4.76% |
| 06/26 | 117 | 117 | 114 | 116 | -0.85% | 18,400 | - | -8.66% |
| 06/25 | 118 | 119 | 114 | 117 | -4.1% | 35,500 | - | -8.59% |
| 06/24 | 116 | 122 | 113 | 122 | +3.39% | 108,300 | - | -5.43% |
| 06/23 | 118 | 119 | 117 | 118 | -2.48% | 44,700 | - | -8.53% |
| 06/22 | 122 | 123 | 121 | 121 | -0.82% | 18,800 | - | -6.2% |
| 06/19 | 123 | 125 | 120 | 122 | -1.61% | 36,800 | - | -6.15% |
| 06/18 | 128 | 128 | 123 | 124 | -0.8% | 31,300 | - | -5.34% |
| 06/17 | 123 | 126 | 122 | 125 | +0.81% | 30,000 | - | -5.3% |
| 06/16 | 125 | 125 | 120 | 124 | -0.8% | 47,800 | - | -6.77% |
| 06/15 | 125 | 128 | 124 | 125 | +2.46% | 27,400 | - | -6.72% |
| 06/12 | 127 | 127 | 118 | 122 | -3.17% | 55,700 | - | -9.63% |
| 06/11 | 124 | 126 | 116 | 126 | +0.8% | 122,100 | - | -7.35% |
| 06/10 | 124 | 127 | 123 | 125 | +0.81% | 25,800 | - | -8.76% |
| 06/09 | 125 | 126 | 124 | 124 | -0.8% | 17,700 | - | -10.14% |
| 06/08 | 128 | 128 | 125 | 125 | -2.34% | 34,600 | - | -10.07% |
| 06/05 | 127 | 128 | 127 | 128 | +0.79% | 55,800 | - | -9.22% |
| 06/04 | 130 | 131 | 127 | 127 | -2.31% | 26,100 | - | -11.81% |
| 06/03 | 134 | 136 | 130 | 130 | -2.26% | 35,100 | - | -10.96% |
| 06/02 | 134 | 136 | 130 | 133 | -2.92% | 75,700 | - | -10.14% |
| 06/01 | 140 | 148 | 137 | 137 | -2.14% | 41,500 | - | -9.27% |
| 05/29 | 136 | 142 | 136 | 140 | +2.94% | 29,600 | - | -9.09% |
| 05/28 | 138 | 139 | 134 | 136 | 0% | 39,500 | - | -12.82% |
| 05/27 | 140 | 140 | 136 | 136 | -2.16% | 82,100 | - | -14.47% |
| 05/26 | 143 | 152 | 134 | 139 | -0.71% | 318,200 | - | -14.2% |
| 05/25 | 136 | 143 | 134 | 140 | +5.26% | 133,800 | - | -14.63% |
| 05/22 | 130 | 134 | 130 | 133 | +1.53% | 35,200 | - | -20.36% |
| 05/21 | 130 | 133 | 128 | 131 | +1.55% | 45,500 | - | -22.94% |
| 05/20 | 134 | 137 | 129 | 129 | -4.44% | 92,400 | - | -25% |
| 05/19 | 139 | 140 | 131 | 135 | +4.65% | 142,400 | - | -22.86% |
| 05/18 | 133 | 139 | 127 | 129 | -12.84% | 276,300 | - | -27.53% |
| 05/15 | 16:00 2026年12月期第1四半期決算説明資料 |
| 05/15 | 16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 151 | 153 | 147 | 148 | -1.99% | 113,700 | - | -18.68% |
| 05/14 | 151 | 154 | 150 | 151 | 0% | 47,600 | - | -17.93% |
| 05/13 | 149 | 153 | 149 | 151 | +1.34% | 32,200 | - | -19.25% |
| 05/12 | 154 | 156 | 149 | 149 | -3.25% | 67,400 | - | -21.58% |
| 05/11 | 152 | 158 | 152 | 154 | 0% | 76,700 | - | -19.79% |
| 05/08 | 151 | 156 | 149 | 154 | +1.99% | 66,900 | - | -20.62% |
| 05/07 | 150 | 155 | 150 | 151 | +1.34% | 114,400 | - | -22.96% |
| 05/01 | 153 | 156 | 148 | 149 | +0.68% | 248,900 | - | -25.13% |
| 04/30 | 175 | 177 | 145 | 148 | -15.43% | 1,108,600 | - | -26.37% |
| 04/28 | 185 | 186 | 172 | 175 | -4.89% | 178,100 | - | -14.22% |
| 04/27 | 188 | 189 | 184 | 184 | -2.13% | 36,800 | - | -10.68% |
| 04/24 | 189 | 189 | 185 | 188 | -0.53% | 44,800 | - | -8.74% |
| 04/23 | 198 | 199 | 187 | 189 | -5.5% | 113,300 | - | -8.7% |
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。
