| 2026 |
| 04/17 | 3,260 | 3,280 | 3,220 | 3,255 | -1.21% | 145,600 | 1829億5377万 | +1.18% |
| 04/16 | 3,265 | 3,310 | 3,265 | 3,295 | +1.38% | 124,400 | 1852億205万 | +2.46% |
| 04/15 | 3,255 | 3,270 | 3,220 | 3,250 | +0.46% | 160,700 | 1826億7273万 | +1.09% |
| 04/14 | 3,250 | 3,265 | 3,215 | 3,235 | -0.46% | 169,200 | 1818億2963万 | +0.62% |
| 04/13 | 3,220 | 3,260 | 3,220 | 3,250 | +0.15% | 145,200 | 1826億7273万 | +1.18% |
| 04/10 | 3,260 | 3,280 | 3,240 | 3,245 | -0.92% | 169,900 | 1823億9170万 | +1.03% |
| 04/09 | 3,310 | 3,315 | 3,255 | 3,275 | -0.91% | 134,400 | 1840億7791万 | +1.9% |
| 04/08 | 3,320 | 3,325 | 3,275 | 3,305 | +3.44% | 188,500 | 1857億6412万 | +2.96% |
| 04/07 | 3,185 | 3,220 | 3,180 | 3,195 | +0.47% | 177,700 | 1795億8135万 | -0.59% |
| 04/06 | 3,185 | 3,205 | 3,175 | 3,180 | -0.16% | 64,900 | 1787億3824万 | -1.46% |
| 04/03 | 3,170 | 3,230 | 3,165 | 3,185 | -0.31% | 97,000 | 1790億1928万 | -1.7% |
| 04/02 | 3,225 | 3,285 | 3,180 | 3,195 | -0.78% | 131,800 | 1795億8135万 | -1.69% |
| 04/01 | 3,185 | 3,230 | 3,180 | 3,220 | +3.37% | 130,700 | 1809億8652万 | -1.26% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 3,095 | 3,165 | 3,085 | 3,115 | -1.27% | 280,900 | 1750億8479万 | -4.86% |
| 03/30 | 3,035 | 3,180 | 3,025 | 3,155 | -2.92% | 266,800 | 1773億3307万 | -4.02% |
| 03/27 | 3,250 | 3,290 | 3,195 | 3,250 | +0.62% | 248,600 | 1826億7273万 | -1.37% |
| 03/26 | 3,220 | 3,255 | 3,185 | 3,230 | +0.47% | 117,800 | 1815億4859万 | -2.18% |
| 03/25 | 3,230 | 3,250 | 3,200 | 3,215 | +2.55% | 164,800 | 1807億549万 | -2.63% |
| 03/24 | 3,165 | 3,180 | 3,115 | 3,135 | +2.28% | 130,800 | 1762億893万 | -5.06% |
| 03/23 | 3,110 | 3,115 | 3,045 | 3,065 | -4.07% | 169,200 | 1722億7444万 | -7.29% |
| 03/19 | 3,250 | 3,260 | 3,195 | 3,195 | -3.77% | 170,600 | 1795億8135万 | -3.71% |
| 03/18 | 3,250 | 3,320 | 3,240 | 3,320 | +3.27% | 81,400 | 1866億722万 | 0% |
| 03/17 | 3,250 | 3,265 | 3,210 | 3,215 | -0.16% | 72,200 | 1807億549万 | -3.16% |
| 03/16 | 3,190 | 3,230 | 3,180 | 3,220 | +0.16% | 104,000 | 1809億8652万 | -3.07% |
| 03/13 | 3,180 | 3,225 | 3,180 | 3,215 | -0.46% | 153,800 | 1807億549万 | -3.28% |
| 03/12 | 3,250 | 3,280 | 3,210 | 3,230 | -1.82% | 121,800 | 1815億4859万 | -2.86% |
| 03/11 | 3,325 | 3,345 | 3,290 | 3,290 | +1.23% | 98,400 | 1849億2101万 | -0.96% |
| 03/10 | 3,210 | 3,270 | 3,210 | 3,250 | +3.17% | 130,600 | 1826億7273万 | -1.9% |
| 03/09 | 3,075 | 3,155 | 3,055 | 3,150 | -3.23% | 297,400 | 1770億5203万 | -4.72% |
| 03/06 | 3,255 | 3,280 | 3,205 | 3,255 | -1.21% | 118,600 | 1829億5377万 | -1.45% |
| 03/05 | 3,285 | 3,325 | 3,225 | 3,295 | +4.11% | 239,000 | 1852億205万 | -0.06% |
| 03/04 | 3,205 | 3,275 | 3,090 | 3,165 | -7.05% | 584,600 | 1778億9514万 | -3.83% |
| 03/03 | （5%ルール）ストラテジックキャピタル（8.2%） |
| 03/03 | 3,495 | 3,525 | 3,380 | 3,405 | -3.4% | 297,000 | 1913億8482万 | +3.56% |
| 03/02 | 3,400 | 3,530 | 3,390 | 3,525 | +0.71% | 306,000 | 1981億2966万 | +7.54% |
| 02/27 | 3,440 | 3,505 | 3,425 | 3,500 | +1.89% | 179,400 | 1967億2448万 | +7.23% |
| 02/26 | 3,415 | 3,465 | 3,400 | 3,435 | -0.87% | 218,400 | 1930億7103万 | +5.72% |
| 02/25 | 3,545 | 3,545 | 3,395 | 3,465 | -2.26% | 492,800 | 1947億5724万 | +7.08% |
| 02/24 | 3,590 | 3,635 | 3,520 | 3,545 | +2.46% | 774,400 | 1992億5380万 | +9.96% |
| 02/20 | 3,325 | 3,475 | 3,325 | 3,460 | +3.44% | 569,800 | 1944億7620万 | +7.86% |
| 02/19 | 3,595 | 3,595 | 3,305 | 3,345 | -2.19% | 912,600 | 1880億1240万 | +4.76% |
| 02/18 | 3,225 | 3,725 | 3,225 | 3,420 | +6.05% | 1,687,400 | 1922億2792万 | +7.51% |
| 02/17 | 3,210 | 3,250 | 3,195 | 3,225 | +0.16% | 92,200 | 1812億6756万 | +1.86% |
| 02/16 | 3,255 | 3,255 | 3,190 | 3,220 | -0.92% | 100,800 | 1809億8652万 | +2% |
| 02/13 | 3,360 | 3,360 | 3,245 | 3,250 | -3.13% | 108,000 | 1826億7273万 | +3.34% |
| 02/12 | 3,230 | 3,370 | 3,220 | 3,355 | +3.55% | 213,800 | 1885億7447万 | +7.05% |
| 02/10 | （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) |
| 02/10 | 3,305 | 3,345 | 3,120 | 3,240 | -2.41% | 242,200 | 1821億1066万 | +4.01% |
| 02/09 | 3,300 | 3,325 | 3,260 | 3,320 | +1.84% | 113,600 | 1866億722万 | +7.1% |
| 02/06 | （5%ルール）ストラテジックキャピタル（9.38%） |
| 02/06 | （5%ルール）ストラテジックキャピタル（9.38%） |
| 02/06 | 3,260 | 3,285 | 3,235 | 3,260 | -0.31% | 82,800 | 1832億3480万 | +5.78% |
| 02/05 | 3,280 | 3,290 | 3,240 | 3,270 | +0.62% | 118,000 | 1837億9687万 | +6.65% |
| 02/04 | 3,175 | 3,270 | 3,175 | 3,250 | +2.85% | 185,600 | 1826億7273万 | +6.7% |
| 02/03 | 3,095 | 3,165 | 3,090 | 3,160 | +2.93% | 91,200 | 1776億1410万 | +4.39% |
| 02/02 | 3,075 | 3,100 | 3,070 | 3,070 | 0% | 96,400 | 1725億5547万 | +1.96% |
| 01/30 | 3,090 | 3,100 | 3,055 | 3,070 | -0.32% | 90,600 | 1725億5547万 | +2.33% |
| 01/29 | 3,095 | 3,100 | 3,050 | 3,080 | -0.48% | 92,800 | 1731億1754万 | +3.08% |
| 01/28 | 3,110 | 3,120 | 3,080 | 3,095 | -1.28% | 84,200 | 1739億6065万 | +3.96% |
| 01/27 | 3,100 | 3,140 | 3,070 | 3,135 | +1.46% | 126,000 | 1762億893万 | +5.77% |
| 01/26 | 3,120 | 3,130 | 3,065 | 3,090 | -2.52% | 103,400 | 1736億7961万 | +4.75% |
| 01/23 | 3,185 | 3,200 | 3,150 | 3,170 | -0.16% | 76,200 | 1781億7617万 | +7.9% |
| 01/22 | 3,125 | 3,205 | 3,120 | 3,175 | +1.6% | 94,800 | 1784億5721万 | +8.55% |
| 01/21 | 3,090 | 3,135 | 3,085 | 3,125 | +0.32% | 78,800 | 1756億4686万 | +7.35% |
| 01/20 | 3,145 | 3,150 | 3,090 | 3,115 | -0.95% | 80,600 | 1750億8479万 | +7.53% |
| 01/19 | 3,160 | 3,190 | 3,125 | 3,145 | -0.47% | 79,400 | 1767億7100万 | +9.13% |
| 01/16 | 3,100 | 3,165 | 3,090 | 3,160 | +2.27% | 95,200 | 1776億1410万 | +10.22% |
| 01/15 | 3,055 | 3,095 | 3,055 | 3,090 | +1.48% | 94,600 | 1736億7961万 | +8.38% |
| 01/14 | （5%ルール）ストラテジックキャピタル（9.22%） |
| 01/14 | 3,035 | 3,070 | 3,030 | 3,045 | +0.16% | 90,000 | 1711億5030万 | +7.41% |
| 01/13 | 3,075 | 3,075 | 3,010 | 3,040 | +1.67% | 138,600 | 1708億6926万 | +7.73% |
| 01/09 | 2,970 | 2,990 | 2,930 | 2,990 | +2.4% | 140,000 | 1680億5891万 | +6.48% |
| 01/08 | 2,930 | 2,980 | 2,920 | 2,920 | -1.68% | 149,200 | 1641億2442万 | +4.43% |
| 01/07 | 2,870 | 2,990 | 2,855 | 2,970 | +2.95% | 217,600 | 1669億3477万 | +6.57% |
| 01/06 | 2,880 | 2,900 | 2,855 | 2,885 | +0.17% | 167,200 | 1621億5718万 | +3.85% |
| 01/05 | 2,865 | 2,900 | 2,865 | 2,880 | +0.88% | 102,600 | 1618億7614万 | +3.97% |
| 2025 |
| 12/30 | 2,865 | 2,895 | 2,845 | 2,855 | -0.52% | 82,200 | 1604億7097万 | +3.44% |
| 12/29 | 2,785 | 2,870 | 2,785 | 2,870 | +3.8% | 141,200 | 1613億1407万 | +4.33% |
| 12/26 | 2,785 | 2,785 | 2,750 | 2,765 | -0.18% | 82,400 | 1554億1234万 | +0.91% |
| 12/25 | 2,770 | 2,785 | 2,750 | 2,770 | 0% | 44,800 | 1556億9337万 | +1.47% |
| 12/24 | 2,795 | 2,795 | 2,765 | 2,770 | -0.89% | 51,600 | 1556億9337万 | +1.88% |
| 12/23 | 2,775 | 2,795 | 2,760 | 2,795 | +0.72% | 70,200 | 1570億9855万 | +3.21% |
| 12/22 | 2,805 | 2,815 | 2,775 | 2,775 | -0.89% | 90,600 | 1559億7441万 | +2.85% |
| 12/19 | （IR情報）15:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 12/19 | 2,785 | 2,825 | 2,760 | 2,800 | +0.9% | 191,600 | 1573億7958万 | +4.17% |
| 12/18 | 2,775 | 2,780 | 2,755 | 2,775 | +0.36% | 52,600 | 1559億7441万 | +3.62% |
| 12/17 | 2,795 | 2,795 | 2,760 | 2,765 | -1.07% | 52,600 | 1554億1234万 | +3.48% |
| 12/16 | 2,840 | 2,840 | 2,780 | 2,795 | -1.93% | 107,200 | 1570億9855万 | +5.04% |
| 12/15 | 2,835 | 2,850 | 2,820 | 2,850 | +0.53% | 60,200 | 1601億8993万 | +7.59% |
| 12/12 | 2,805 | 2,840 | 2,800 | 2,835 | +2.53% | 106,400 | 1593億4683万 | +7.51% |
| 12/11 | 2,795 | 2,825 | 2,765 | 2,765 | +0.73% | 106,000 | 1554億1234万 | +5.49% |
| 12/10 | 2,760 | 2,770 | 2,735 | 2,745 | -0.54% | 63,400 | 1542億8820万 | +5.25% |
| 12/09 | 2,760 | 2,775 | 2,730 | 2,760 | 0% | 78,600 | 1551億3130万 | +6.36% |
| 12/08 | 2,710 | 2,760 | 2,710 | 2,760 | +2.03% | 95,600 | 1551億3130万 | +6.94% |
| 12/05 | 2,710 | 2,720 | 2,690 | 2,705 | -0.18% | 81,000 | 1520億3992万 | +5.42% |
| 12/04 | 2,690 | 2,725 | 2,690 | 2,710 | +0.74% | 75,800 | 1523億2095万 | +6.15% |
| 12/03 | 2,705 | 2,710 | 2,685 | 2,690 | -0.37% | 104,600 | 1511億9681万 | +5.95% |
| 12/02 | 2,695 | 2,715 | 2,690 | 2,700 | +0.19% | 80,000 | 1517億5888万 | +6.76% |
| 12/01 | 2,735 | 2,735 | 2,695 | 2,695 | -1.46% | 91,000 | 1514億7785万 | +7.03% |
| 11/28 | 2,695 | 2,755 | 2,690 | 2,735 | +1.86% | 131,600 | 1537億2613万 | +9.14% |
| 11/27 | 2,650 | 2,690 | 2,650 | 2,685 | +1.7% | 108,600 | 1509億1578万 | +7.7% |
| 11/26 | 2,620 | 2,650 | 2,620 | 2,640 | +0.96% | 101,000 | 1483億8646万 | +6.45% |
| 11/25 | 2,600 | 2,640 | 2,595 | 2,615 | +0.77% | 123,000 | 1469億8129万 | +5.91% |
| 11/21 | 2,525 | 2,605 | 2,525 | 2,595 | +2.77% | 167,200 | 1458億5715万 | +5.62% |
| 11/20 | 2,515 | 2,545 | 2,515 | 2,525 | +1.92% | 87,400 | 1419億2266万 | +3.19% |
| 11/19 | 2,510 | 2,530 | 2,475 | 2,478 | -1.1% | 93,200 | 1392億5283万 | +1.5% |
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。
