| 2026 |
| 03/06 | 2,653 | 2,653 | 2,653 | 2,653 | 0% | 1,200 | 62億7965万 | -3.84% |
| 03/05 | 2,679 | 2,691 | 2,653 | 2,653 | +0.84% | 700 | 62億7965万 | -4.22% |
| 03/04 | 2,700 | 2,700 | 2,631 | 2,631 | -3.48% | 13,400 | 62億2757万 | -5.43% |
| 03/03 | 2,737 | 2,739 | 2,705 | 2,726 | -0.62% | 6,000 | 64億5244万 | -2.5% |
| 03/02 | 2,761 | 2,761 | 2,736 | 2,743 | -0.65% | 1,700 | 64億9268万 | -2.42% |
| 02/27 | 2,756 | 2,761 | 2,723 | 2,761 | +0.18% | 3,800 | 65億3528万 | -2.3% |
| 02/26 | 2,751 | 2,756 | 2,751 | 2,756 | +0.69% | 3,400 | 65億2345万 | -2.89% |
| 02/25 | 2,740 | 2,740 | 2,712 | 2,737 | -0.11% | 7,400 | 64億7847万 | -4.1% |
| 02/24 | 2,751 | 2,753 | 2,725 | 2,740 | -0.33% | 6,900 | 64億8558万 | -4.53% |
| 02/20 | 2,726 | 2,751 | 2,725 | 2,749 | +0.22% | 2,600 | 65億688万 | -4.52% |
| 02/19 | 2,735 | 2,747 | 2,716 | 2,743 | +1.14% | 2,200 | 64億9268万 | -5.05% |
| 02/18 | 2,711 | 2,730 | 2,704 | 2,712 | -0.04% | 3,000 | 64億1930万 | -6.45% |
| 02/17 | 2,783 | 2,783 | 2,700 | 2,713 | -2.55% | 7,200 | 64億2167万 | -6.74% |
| 02/16 | 2,783 | 2,784 | 2,740 | 2,784 | +1.35% | 4,100 | 65億8972万 | -4.59% |
| 02/13 | 2,792 | 2,795 | 2,720 | 2,747 | -3.34% | 11,700 | 65億214万 | -6.05% |
| 02/12 | 2,843 | 2,847 | 2,842 | 2,842 | +0.53% | 2,400 | 67億2701万 | -3.04% |
| 02/10 | 2,775 | 2,848 | 2,757 | 2,827 | +2.95% | 10,300 | 66億9150万 | -3.68% |
| 02/09 | 2,730 | 2,746 | 2,686 | 2,746 | +0.22% | 23,800 | 64億9978万 | -6.54% |
| 02/06 | 2,772 | 2,774 | 2,740 | 2,740 | -1.3% | 3,000 | 64億8558万 | -6.93% |
| 02/05 | 2,785 | 2,805 | 2,770 | 2,776 | -0.25% | 7,500 | 65億7079万 | -5.87% |
| 02/04 | 2,746 | 2,828 | 2,746 | 2,783 | +0.04% | 8,700 | 65億8736万 | -5.76% |
| 02/03 | 2,818 | 2,820 | 2,700 | 2,782 | +0.36% | 19,000 | 65億8499万 | -5.92% |
| 02/02 | 2,910 | 2,914 | 2,772 | 2,772 | -5.13% | 13,300 | 65億6132万 | -6.38% |
| 01/30 | 2,923 | 2,923 | 2,921 | 2,922 | -0.44% | 1,100 | 69億1637万 | -1.45% |
| 01/29 | 2,930 | 2,938 | 2,924 | 2,935 | +0.17% | 2,200 | 69億4714万 | -0.94% |
| 01/28 | 2,950 | 2,981 | 2,925 | 2,930 | -1.01% | 3,000 | 69億3531万 | -1.01% |
| 01/27 | 2,997 | 2,997 | 2,920 | 2,960 | -0.84% | 7,300 | 70億632万 | +0.17% |
| 01/26 | 3,060 | 3,060 | 2,985 | 2,985 | -3.24% | 17,000 | 70億6549万 | +1.19% |
| 01/23 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/23 | （IR情報）16:00 2026年3月期第3四半期決算補足説明資料 |
| 01/23 | 3,145 | 3,170 | 3,065 | 3,085 | -1.12% | 14,500 | 73億219万 | +4.79% |
| 01/22 | 3,090 | 3,170 | 3,045 | 3,120 | +1.46% | 9,200 | 73億8504万 | +6.34% |
| 01/21 | 3,065 | 3,120 | 3,035 | 3,075 | -1.91% | 5,400 | 72億7852万 | +5.24% |
| 01/20 | 3,150 | 3,150 | 3,050 | 3,135 | -0.48% | 8,400 | 74億2054万 | +7.69% |
| 01/19 | 3,005 | 3,240 | 2,974 | 3,150 | +6.24% | 12,000 | 74億5605万 | +8.66% |
| 01/16 | 3,000 | 3,000 | 2,963 | 2,965 | -1.33% | 2,100 | 70億1815万 | +2.77% |
| 01/15 | 2,990 | 3,005 | 2,963 | 3,005 | +0.5% | 800 | 71億1283万 | +4.34% |
| 01/14 | 3,015 | 3,060 | 2,979 | 2,990 | +0.81% | 3,500 | 70億7733万 | +4.14% |
| 01/13 | 2,950 | 3,000 | 2,950 | 2,966 | +1.23% | 8,000 | 70億2052万 | +3.56% |
| 01/09 | 2,938 | 2,938 | 2,903 | 2,930 | -0.27% | 2,100 | 69億3531万 | +2.45% |
| 01/08 | 2,913 | 2,938 | 2,912 | 2,938 | +0.86% | 3,300 | 69億5424万 | +3.02% |
| 01/07 | 2,949 | 2,949 | 2,882 | 2,913 | -1.22% | 5,600 | 68億9507万 | +2.39% |
| 01/06 | 2,917 | 2,949 | 2,915 | 2,949 | +1.48% | 3,700 | 69億8028万 | +3.8% |
| 01/05 | 2,921 | 2,929 | 2,906 | 2,906 | +0.83% | 8,300 | 68億7850万 | +2.54% |
| 2025 |
| 12/30 | 2,914 | 2,914 | 2,882 | 2,882 | +0.63% | 900 | 68億2169万 | +1.87% |
| 12/29 | 2,882 | 2,929 | 2,864 | 2,864 | -0.59% | 4,500 | 67億7908万 | +1.38% |
| 12/26 | 2,905 | 2,905 | 2,853 | 2,881 | -0.48% | 5,400 | 68億1932万 | +2.2% |
| 12/25 | 2,865 | 2,895 | 2,865 | 2,895 | +1.05% | 2,600 | 68億5246万 | +2.99% |
| 12/24 | （IR情報）16:15 組織の新設及び人事異動に関するお知らせ |
| 12/24 | 2,880 | 2,881 | 2,857 | 2,865 | -0.52% | 3,600 | 67億8145万 | +2.21% |
| 12/23 | 2,864 | 2,900 | 2,864 | 2,880 | +0.07% | 3,700 | 68億1696万 | +3% |
| 12/22 | 2,851 | 2,885 | 2,831 | 2,878 | +0.98% | 3,400 | 68億1222万 | +3.15% |
| 12/19 | 2,855 | 2,855 | 2,828 | 2,850 | +1.42% | 4,200 | 67億4595万 | +2.3% |
| 12/18 | 2,841 | 2,845 | 2,810 | 2,810 | -1.06% | 1,100 | 66億5127万 | +1.01% |
| 12/17 | 2,810 | 2,840 | 2,810 | 2,840 | 0% | 300 | 67億2228万 | +2.16% |
| 12/16 | 2,840 | 2,840 | 2,840 | 2,840 | +0.28% | 100 | 67億2228万 | +2.23% |
| 12/15 | 2,800 | 2,837 | 2,800 | 2,832 | +1.07% | 2,700 | 67億334万 | +2.05% |
| 12/12 | 2,800 | 2,875 | 2,791 | 2,802 | -0.5% | 8,900 | 66億3233万 | +1.08% |
| 12/11 | 2,857 | 2,857 | 2,791 | 2,816 | -0.18% | 2,800 | 66億6547万 | +1.66% |
| 12/10 | 2,821 | 2,821 | 2,821 | 2,821 | +0.57% | 200 | 66億7730万 | +1.91% |
| 12/09 | 2,833 | 2,840 | 2,805 | 2,805 | -1.13% | 1,900 | 66億3943万 | +1.37% |
| 12/08 | 2,839 | 2,839 | 2,803 | 2,837 | +1.83% | 3,800 | 67億1517万 | +2.57% |
| 12/05 | 2,800 | 2,800 | 2,785 | 2,786 | -0.82% | 1,100 | 65億9446万 | +0.83% |
| 12/04 | 2,835 | 2,840 | 2,809 | 2,809 | -1.99% | 2,200 | 66億4890万 | +1.66% |
| 12/03 | 2,742 | 2,866 | 2,740 | 2,866 | +4.64% | 1,600 | 67億8382万 | +3.65% |
| 12/02 | 2,748 | 2,748 | 2,739 | 2,739 | -0.94% | 300 | 64億8321万 | -0.94% |
| 12/01 | 2,800 | 2,857 | 2,735 | 2,765 | -1.25% | 2,400 | 65億4475万 | -0.22% |
| 11/28 | 2,756 | 2,807 | 2,756 | 2,800 | +0.68% | 2,400 | 66億2760万 | +0.86% |
| 11/27 | 2,753 | 2,781 | 2,753 | 2,781 | +0.14% | 400 | 65億8262万 | -0.29% |
| 11/26 | 2,812 | 2,812 | 2,734 | 2,777 | -0.18% | 2,900 | 65億7315万 | -0.75% |
| 11/25 | 2,715 | 2,782 | 2,713 | 2,782 | +2.69% | 1,500 | 65億8499万 | -0.86% |
| 11/21 | 2,690 | 2,709 | 2,690 | 2,709 | +0.82% | 1,700 | 64億1220万 | -3.66% |
| 11/20 | 2,698 | 2,705 | 2,687 | 2,687 | -0.3% | 2,700 | 63億6012万 | -4.78% |
| 11/19 | 2,700 | 2,715 | 2,695 | 2,695 | +0.15% | 3,900 | 63億7906万 | -4.74% |
| 11/18 | 2,742 | 2,746 | 2,685 | 2,691 | -1.86% | 8,500 | 63億6959万 | -5.15% |
| 11/17 | 2,745 | 2,757 | 2,723 | 2,742 | -0.72% | 3,000 | 64億9031万 | -3.65% |
| 11/14 | 2,758 | 2,762 | 2,745 | 2,762 | +0.15% | 4,800 | 65億3765万 | -3.12% |
| 11/13 | 2,758 | 2,765 | 2,758 | 2,758 | -0.29% | 2,000 | 65億2818万 | -3.43% |
| 11/12 | 2,775 | 2,781 | 2,755 | 2,766 | -0.14% | 6,200 | 65億4712万 | -3.35% |
| 11/11 | 2,766 | 2,772 | 2,762 | 2,770 | -0.11% | 1,300 | 65億5659万 | -3.42% |
| 11/10 | 2,780 | 2,784 | 2,756 | 2,773 | +0.14% | 3,600 | 65億6369万 | -3.51% |
| 11/07 | （IR情報）10:00 2026年3月期第2四半期決算説明資料 |
| 11/07 | 2,745 | 2,769 | 2,745 | 2,769 | +0.8% | 2,600 | 65億5422万 | -3.89% |
| 11/06 | 2,765 | 2,765 | 2,747 | 2,747 | -0.65% | 3,900 | 65億214万 | -4.82% |
| 11/05 | 2,795 | 2,795 | 2,762 | 2,765 | -1.07% | 1,700 | 65億4475万 | -4.52% |
| 11/04 | 2,751 | 2,795 | 2,751 | 2,795 | +0.72% | 2,900 | 66億1576万 | -3.72% |
| 10/31 | 2,751 | 2,783 | 2,750 | 2,775 | +0.18% | 5,200 | 65億6842万 | -4.61% |
| 10/30 | 2,762 | 2,770 | 2,757 | 2,770 | -0.54% | 4,200 | 65億5659万 | -4.94% |
| 10/29 | 2,855 | 2,855 | 2,782 | 2,785 | -2.31% | 7,300 | 65億9209万 | -4.59% |
| 10/28 | 2,852 | 2,861 | 2,850 | 2,851 | -0.77% | 3,800 | 67億4831万 | -2.46% |
| 10/27 | 2,862 | 2,873 | 2,840 | 2,873 | -0.07% | 18,300 | 68億39万 | -1.78% |
| 10/24 | 2,901 | 2,904 | 2,872 | 2,875 | -0.9% | 7,300 | 68億512万 | -1.74% |
| 10/23 | 2,894 | 2,924 | 2,867 | 2,901 | -6.87% | 45,100 | 68億6666万 | -0.82% |
| 10/22 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/22 | （IR情報）16:00 2026年3月期第2四半期決算補足説明資料 |
| 10/22 | 3,075 | 3,115 | 3,005 | 3,115 | +3.15% | 29,400 | 73億7320万 | +6.53% |
| 10/21 | 2,986 | 3,050 | 2,981 | 3,020 | +1.14% | 6,200 | 71億4834万 | +3.6% |
| 10/20 | 2,937 | 2,986 | 2,930 | 2,986 | +1.88% | 7,200 | 70億6786万 | +2.65% |
| 10/17 | 2,934 | 2,934 | 2,920 | 2,931 | -0.24% | 900 | 69億3767万 | +0.93% |
| 10/16 | 2,925 | 2,938 | 2,919 | 2,938 | +2.19% | 3,500 | 69億5424万 | +1.35% |
| 10/15 | 2,881 | 2,898 | 2,860 | 2,875 | -0.17% | 2,800 | 68億512万 | -0.69% |
| 10/14 | 2,866 | 2,881 | 2,820 | 2,880 | -1.23% | 8,400 | 68億1696万 | -0.38% |
| 10/10 | 2,862 | 2,916 | 2,840 | 2,916 | +1.29% | 2,900 | 69億217万 | +1.07% |
| 10/09 | 2,890 | 2,890 | 2,861 | 2,879 | -0.38% | 1,300 | 68億1459万 | +0.03% |
| 10/08 | 2,845 | 2,937 | 2,845 | 2,890 | -0.17% | 3,200 | 68億4063万 | +0.59% |
| 10/07 | 2,925 | 2,925 | 2,851 | 2,895 | -1.03% | 7,700 | 68億5246万 | +0.98% |
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。
