| 2026 |
| 03/06 | 1,296 | 1,296 | 1,281 | 1,281 | +1.18% | 400 | 17億8315万 | -2.51% |
| 03/05 | 1,266 | 1,266 | 1,266 | 1,266 | 0% | 800 | 17億6227万 | -3.8% |
| 03/04 | 1,290 | 1,290 | 1,260 | 1,266 | -1.86% | 800 | 17億6227万 | -4.02% |
| 03/03 | 1,316 | 1,316 | 1,290 | 1,290 | -2.27% | 400 | 17億9568万 | -2.35% |
| 03/02 | 1,329 | 1,329 | 1,320 | 1,320 | 0% | 500 | 18億3744万 | -0.08% |
| 02/27 | 1,317 | 1,320 | 1,317 | 1,320 | +0.23% | 700 | 18億3744万 | 0% |
| 02/26 | 1,323 | 1,323 | 1,305 | 1,317 | +0.08% | 1,300 | 18億3326万 | 0% |
| 02/25 | 1,324 | 1,329 | 1,316 | 1,316 | -0.6% | 1,000 | 18億3187万 | +0.08% |
| 02/24 | 1,309 | 1,324 | 1,309 | 1,324 | +1.07% | 800 | 18億4300万 | +0.84% |
| 02/20 | 1,310 | 1,310 | 1,310 | 1,310 | -1.06% | 100 | 18億2352万 | 0% |
| 02/19 | 1,324 | 1,324 | 1,324 | 1,324 | +1.15% | 200 | 18億4300万 | +1.3% |
| 02/18 | 1,320 | 1,320 | 1,309 | 1,309 | -0.83% | 800 | 18億2212万 | +0.31% |
| 02/16 | 1,320 | 1,320 | 1,320 | 1,320 | +0.38% | 300 | 18億3744万 | +1.38% |
| 02/13 | 1,300 | 1,315 | 1,300 | 1,315 | 0% | 1,000 | 18億3048万 | +1.15% |
| 02/12 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 400 | 18億3048万 | +1.31% |
| 02/10 | 1,331 | 1,331 | 1,301 | 1,315 | -1.2% | 1,600 | 18億3048万 | +1.47% |
| 02/09 | 1,335 | 1,335 | 1,331 | 1,331 | -0.3% | 200 | 18億5275万 | +2.86% |
| 02/06 | 1,322 | 1,335 | 1,322 | 1,335 | +0.3% | 300 | 18億5832万 | +3.41% |
| 02/05 | 1,331 | 1,331 | 1,331 | 1,331 | 0% | 100 | 18億5275万 | +3.34% |
| 02/04 | 1,338 | 1,338 | 1,331 | 1,331 | +1.76% | 400 | 18億5275万 | +3.66% |
| 02/03 | 1,305 | 1,330 | 1,305 | 1,308 | -1.65% | 600 | 18億2073万 | +2.19% |
| 02/02 | 1,302 | 1,330 | 1,301 | 1,330 | +0.3% | 2,500 | 18億5136万 | +4.07% |
| 01/30 | （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) |
| 01/30 | 1,311 | 1,329 | 1,310 | 1,326 | +1.14% | 700 | 18億4579万 | +3.92% |
| 01/29 | 1,310 | 1,311 | 1,302 | 1,311 | -1.5% | 700 | 18億2491万 | +2.9% |
| 01/27 | （IR情報）16:40 投資有価証券売却益(特別利益)の追加計上に関するお知らせ |
| 01/26 | 1,341 | 1,341 | 1,331 | 1,331 | -0.75% | 600 | 18億5275万 | +4.64% |
| 01/23 | 1,350 | 1,355 | 1,341 | 1,341 | -0.59% | 1,900 | 18億6667万 | +5.67% |
| 01/22 | 1,305 | 1,349 | 1,305 | 1,349 | +3.37% | 6,400 | 18億7780万 | +6.64% |
| 01/21 | （IR情報）16:30 投資有価証券の時価評価に関するお知らせ |
| 01/21 | 1,289 | 1,305 | 1,289 | 1,305 | +1.16% | 2,200 | 18億1656万 | +3.41% |
| 01/20 | 1,303 | 1,305 | 1,290 | 1,290 | -0.62% | 1,100 | 17億9568万 | +2.38% |
| 01/19 | 1,253 | 1,298 | 1,253 | 1,298 | +3.67% | 2,300 | 18億681万 | +3.02% |
| 01/16 | 1,251 | 1,262 | 1,251 | 1,252 | -0.08% | 600 | 17億4278万 | -0.56% |
| 01/15 | （5%ルール）みみっく（8.48%） |
| 01/15 | 1,260 | 1,260 | 1,253 | 1,253 | -0.56% | 600 | 17億4417万 | -0.48% |
| 01/14 | 1,253 | 1,260 | 1,252 | 1,260 | +0.56% | 900 | 17億5392万 | +0.08% |
| 01/13 | 1,251 | 1,260 | 1,246 | 1,253 | +0.16% | 900 | 17億4417万 | -0.48% |
| 01/09 | 1,242 | 1,251 | 1,242 | 1,251 | -0.16% | 1,900 | 17億4139万 | -0.71% |
| 01/08 | 1,246 | 1,262 | 1,246 | 1,253 | -0.4% | 2,300 | 17億4417万 | -0.63% |
| 01/07 | 1,265 | 1,265 | 1,245 | 1,258 | -0.24% | 1,100 | 17億5113万 | -0.32% |
| 01/06 | 1,235 | 1,261 | 1,235 | 1,261 | -0.32% | 2,300 | 17億5531万 | -0.08% |
| 01/05 | 1,265 | 1,265 | 1,265 | 1,265 | -0.32% | 400 | 17億6088万 | +0.16% |
| 2025 |
| 12/30 | 1,256 | 1,269 | 1,248 | 1,269 | +0.95% | 500 | 17億6644万 | +0.4% |
| 12/29 | 1,261 | 1,261 | 1,223 | 1,257 | +0.16% | 1,800 | 17億4974万 | -0.55% |
| 12/26 | 1,245 | 1,255 | 1,232 | 1,255 | +0.08% | 1,100 | 17億4696万 | -0.71% |
| 12/25 | 1,229 | 1,273 | 1,229 | 1,254 | +1.54% | 2,300 | 17億4556万 | -0.79% |
| 12/24 | 1,222 | 1,235 | 1,222 | 1,235 | 0% | 2,600 | 17億1912万 | -2.37% |
| 12/23 | 1,267 | 1,290 | 1,170 | 1,235 | -2.45% | 10,100 | 17億1912万 | -2.45% |
| 12/23 | （IR情報）8:45 業績予想の修正に関するお知らせ |
| 12/22 | 1,295 | 1,295 | 1,257 | 1,266 | -1.09% | 1,100 | 17億6227万 | -0.16% |
| 12/18 | 1,290 | 1,290 | 1,262 | 1,280 | +1.59% | 2,400 | 17億8176万 | +0.95% |
| 12/16 | 1,260 | 1,260 | 1,245 | 1,260 | -0.55% | 5,300 | 17億5392万 | -0.63% |
| 12/15 | 1,251 | 1,267 | 1,251 | 1,267 | +1.2% | 500 | 17億6366万 | -0.08% |
| 12/12 | 1,250 | 1,270 | 1,250 | 1,252 | -0.08% | 2,000 | 17億4278万 | -1.42% |
| 12/11 | 1,272 | 1,272 | 1,253 | 1,253 | -0.56% | 1,100 | 17億4417万 | -1.42% |
| 12/10 | 1,266 | 1,266 | 1,260 | 1,260 | -0.71% | 600 | 17億5392万 | -1.1% |
| 12/09 | 1,280 | 1,280 | 1,265 | 1,269 | -1.01% | 400 | 17億6644万 | -0.63% |
| 12/05 | 1,273 | 1,282 | 1,252 | 1,282 | +0.71% | 1,000 | 17億8454万 | +0.23% |
| 12/04 | 1,259 | 1,273 | 1,256 | 1,273 | +1.11% | 800 | 17億7201万 | -0.47% |
| 12/02 | 1,258 | 1,273 | 1,258 | 1,259 | +0.08% | 900 | 17億5252万 | -1.64% |
| 12/01 | 1,260 | 1,261 | 1,255 | 1,258 | -0.16% | 1,400 | 17億5113万 | -1.87% |
| 11/28 | 1,265 | 1,265 | 1,260 | 1,260 | 0% | 400 | 17億5392万 | -1.79% |
| 11/27 | 1,270 | 1,270 | 1,260 | 1,260 | -1.95% | 500 | 17億5392万 | -1.87% |
| 11/26 | 1,285 | 1,285 | 1,285 | 1,285 | 0% | 300 | 17億8872万 | -0.16% |
| 11/25 | 1,274 | 1,285 | 1,274 | 1,285 | +1.9% | 2,500 | 17億8872万 | -0.16% |
| 11/20 | 1,276 | 1,276 | 1,261 | 1,261 | -1.48% | 300 | 17億5531万 | -2.02% |
| 11/19 | 1,285 | 1,285 | 1,256 | 1,280 | 0% | 1,500 | 17億8176万 | -0.62% |
| 11/18 | 1,295 | 1,295 | 1,256 | 1,280 | +0.55% | 2,200 | 17億8176万 | -0.62% |
| 11/11 | （IR情報）17:15 株式報酬型ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 11/11 | 1,264 | 1,273 | 1,264 | 1,273 | +0.71% | 400 | 17億7201万 | -1.16% |
| 11/10 | 1,254 | 1,264 | 1,254 | 1,264 | +0.48% | 4,000 | 17億5948万 | -1.86% |
| 11/07 | 1,262 | 1,262 | 1,256 | 1,258 | -0.24% | 6,100 | 17億5113万 | -2.48% |
| 11/06 | 1,264 | 1,264 | 1,261 | 1,261 | -0.16% | 2,300 | 17億5531万 | -2.32% |
| 11/05 | 1,284 | 1,284 | 1,263 | 1,263 | -1.64% | 2,200 | 17億5809万 | -2.17% |
| 11/04 | 1,298 | 1,298 | 1,272 | 1,284 | +0.31% | 1,300 | 17億8732万 | -0.62% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想と実績の差異に関するお知らせ |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 1,305 | 1,305 | 1,261 | 1,280 | +0.16% | 1,100 | 17億8176万 | -0.78% |
| 10/30 | 1,265 | 1,278 | 1,265 | 1,278 | +1.43% | 200 | 17億7897万 | -0.93% |
| 10/29 | 1,300 | 1,300 | 1,260 | 1,260 | -3.08% | 3,000 | 17億5392万 | -2.33% |
| 10/28 | 1,300 | 1,300 | 1,300 | 1,300 | -0.08% | 100 | 18億960万 | +0.7% |
| 10/27 | （IR情報）16:00 株式報酬型ストック・オプション(新株予約権)の発行に関するお知らせ |
| 10/27 | 1,323 | 1,323 | 1,301 | 1,301 | -1.66% | 1,700 | 18億1099万 | +0.85% |
| 10/24 | 1,335 | 1,335 | 1,323 | 1,323 | -0.68% | 200 | 18億4161万 | +2.56% |
| 10/23 | 1,310 | 1,332 | 1,305 | 1,332 | +2.23% | 900 | 18億5414万 | +3.42% |
| 10/21 | 1,301 | 1,303 | 1,288 | 1,303 | +0.15% | 600 | 18億1377万 | +1.32% |
| 10/17 | 1,292 | 1,323 | 1,292 | 1,301 | +0.62% | 3,500 | 18億1099万 | +1.25% |
| 10/16 | 1,316 | 1,316 | 1,289 | 1,293 | -1.75% | 900 | 17億9985万 | +0.62% |
| 10/15 | 1,290 | 1,316 | 1,290 | 1,316 | +3.62% | 2,300 | 18億3187万 | +2.41% |
| 10/14 | 1,278 | 1,283 | 1,270 | 1,270 | -2.31% | 3,800 | 17億6784万 | -1.09% |
| 10/10 | 1,312 | 1,312 | 1,289 | 1,300 | -0.91% | 700 | 18億960万 | +1.17% |
| 10/09 | 1,313 | 1,315 | 1,293 | 1,312 | +0.69% | 800 | 18億2630万 | +2.1% |
| 10/08 | 1,306 | 1,306 | 1,286 | 1,303 | +1.64% | 1,800 | 18億1377万 | +1.48% |
| 10/07 | 1,276 | 1,282 | 1,276 | 1,282 | +0.47% | 200 | 17億8454万 | -0.23% |
| 10/06 | 1,264 | 1,276 | 1,264 | 1,276 | -0.7% | 3,700 | 17億7619万 | -0.78% |
| 10/03 | 1,265 | 1,285 | 1,265 | 1,285 | +0.31% | 2,100 | 17億8872万 | -0.23% |
| 10/02 | 1,281 | 1,300 | 1,281 | 1,281 | +0.55% | 4,100 | 17億8315万 | -0.7% |
| 10/01 | 1,311 | 1,312 | 1,265 | 1,274 | -2.97% | 4,000 | 17億7340万 | -1.32% |
| 09/30 | 1,274 | 1,313 | 1,264 | 1,313 | +3.06% | 1,600 | 18億2769万 | +1.55% |
| 09/29 | 1,278 | 1,321 | 1,274 | 1,274 | -0.31% | 1,900 | 17億7340万 | -1.55% |
| 09/26 | 1,278 | 1,278 | 1,271 | 1,278 | +0.16% | 1,100 | 17億7897万 | -1.39% |
| 09/25 | 1,255 | 1,276 | 1,255 | 1,276 | +2.08% | 1,700 | 17億7619万 | -1.69% |
| 09/24 | 1,267 | 1,275 | 1,250 | 1,250 | -1.5% | 3,500 | 17億4000万 | -3.85% |
| 09/22 | 1,282 | 1,282 | 1,255 | 1,269 | -0.86% | 2,300 | 17億6644万 | -2.61% |
| 09/19 | 1,285 | 1,285 | 1,280 | 1,280 | -0.08% | 400 | 17億8176万 | -1.99% |
| 09/18 | 1,281 | 1,281 | 1,281 | 1,281 | 0% | 100 | 17億8315万 | -2.14% |
| 09/17 | 1,287 | 1,288 | 1,278 | 1,281 | -0.47% | 700 | 17億8315万 | -2.29% |
| 09/16 | 1,280 | 1,287 | 1,278 | 1,287 | +0.94% | 300 | 17億9150万 | -2.13% |
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。
