| 2026 |
| 03/06 | 20,200 | 20,440 | 20,100 | 20,440 | +2.2% | 500 | 245億2800万 | +6.3% |
| 03/05 | 20,500 | 20,600 | 20,000 | 20,000 | -0.5% | 900 | 240億 | +4.62% |
| 03/04 | 20,100 | 20,100 | 19,800 | 20,100 | -0.69% | 2,600 | 241億2000万 | +5.66% |
| 03/03 | 20,230 | 20,780 | 20,180 | 20,240 | -0.59% | 2,900 | 242億8800万 | +7.03% |
| 03/02 | 20,180 | 20,360 | 19,990 | 20,360 | 0% | 1,000 | 244億3200万 | +8.31% |
| 02/27 | 20,380 | 20,380 | 20,080 | 20,360 | +1.9% | 800 | 244億3200万 | +8.99% |
| 02/26 | 19,990 | 20,000 | 19,950 | 19,980 | -1.33% | 600 | 239億7600万 | +7.65% |
| 02/25 | 20,000 | 20,250 | 19,870 | 20,250 | +1.96% | 1,100 | 243億 | +9.67% |
| 02/24 | 19,650 | 20,040 | 19,480 | 19,860 | +1.12% | 1,800 | 238億3200万 | +8.16% |
| 02/20 | 19,620 | 19,780 | 19,610 | 19,640 | -0.3% | 1,100 | 235億6800万 | +7.52% |
| 02/19 | 19,700 | 19,790 | 19,630 | 19,700 | +1.03% | 600 | 236億4000万 | +8.33% |
| 02/18 | 19,250 | 19,500 | 19,250 | 19,500 | +0.05% | 900 | 234億 | +7.69% |
| 02/17 | 19,500 | 19,500 | 19,490 | 19,490 | +0.41% | 800 | 233億8800万 | +8.04% |
| 02/16 | 18,930 | 19,410 | 18,930 | 19,410 | -1.62% | 900 | 232億9200万 | +8.03% |
| 02/13 | 20,190 | 20,190 | 19,300 | 19,730 | -2.81% | 5,600 | 236億7600万 | +10.23% |
| 02/12 | （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) |
| 02/12 | （IR情報）16:00 2026年3月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 02/12 | 19,590 | 20,300 | 18,700 | 20,300 | +4.86% | 10,900 | 243億6000万 | +13.94% |
| 02/10 | 18,050 | 19,360 | 18,050 | 19,360 | +7.26% | 5,300 | 232億3200万 | +9.32% |
| 02/09 | 17,980 | 18,060 | 17,900 | 18,050 | +1.4% | 1,600 | 216億6000万 | +2.51% |
| 02/06 | 17,710 | 17,800 | 17,700 | 17,800 | 0% | 800 | 213億6000万 | +1.37% |
| 02/05 | 17,900 | 17,900 | 17,800 | 17,800 | 0% | 200 | 213億6000万 | +1.65% |
| 02/04 | 17,670 | 17,800 | 17,670 | 17,800 | +0.51% | 700 | 213億6000万 | +1.99% |
| 02/03 | 17,650 | 17,710 | 17,570 | 17,710 | +0.85% | 700 | 212億5200万 | +1.86% |
| 02/02 | 17,570 | 17,600 | 17,560 | 17,560 | -0.45% | 1,000 | 210億7200万 | +1.36% |
| 01/30 | 17,800 | 17,800 | 17,640 | 17,640 | -0.06% | 400 | 211億6800万 | +2.15% |
| 01/29 | 17,650 | 17,740 | 17,650 | 17,650 | +0.11% | 1,300 | 211億8000万 | +2.62% |
| 01/28 | 17,640 | 17,790 | 17,610 | 17,630 | -0.28% | 2,200 | 211億5600万 | +2.94% |
| 01/27 | 17,430 | 17,770 | 17,400 | 17,680 | +2.31% | 1,800 | 212億1600万 | +3.68% |
| 01/26 | 17,690 | 17,690 | 17,280 | 17,280 | -0.69% | 800 | 207億3600万 | +1.78% |
| 01/23 | 17,400 | 17,400 | 17,400 | 17,400 | -0.29% | 100 | 208億8000万 | +2.87% |
| 01/22 | 17,450 | 17,500 | 17,400 | 17,450 | +0.63% | 500 | 209億4000万 | +3.63% |
| 01/21 | 17,350 | 17,350 | 17,320 | 17,340 | -1.25% | 600 | 208億800万 | +3.53% |
| 01/20 | 17,690 | 17,770 | 17,560 | 17,560 | -0.73% | 700 | 210億7200万 | +5.4% |
| 01/19 | 17,600 | 17,690 | 17,500 | 17,690 | +1.03% | 1,200 | 212億2800万 | +6.78% |
| 01/16 | 17,650 | 17,650 | 17,510 | 17,510 | -0.62% | 1,000 | 210億1200万 | +6.3% |
| 01/15 | 17,750 | 17,750 | 17,600 | 17,620 | -0.73% | 1,100 | 211億4400万 | +7.55% |
| 01/14 | 17,700 | 17,780 | 17,700 | 17,750 | -0.22% | 400 | 213億 | +8.96% |
| 01/13 | 17,800 | 17,800 | 17,700 | 17,790 | +0.57% | 900 | 213億4800万 | +9.86% |
| 01/09 | 17,680 | 17,700 | 17,680 | 17,690 | +0.06% | 400 | 212億2800万 | +9.88% |
| 01/08 | 17,440 | 17,800 | 17,400 | 17,680 | 0% | 1,400 | 212億1600万 | +10.42% |
| 01/07 | 17,760 | 17,790 | 17,660 | 17,680 | +0.45% | 1,000 | 212億1600万 | +10.99% |
| 01/06 | 16,950 | 17,600 | 16,950 | 17,600 | +4.45% | 1,400 | 211億2000万 | +11.04% |
| 01/05 | 16,860 | 16,860 | 16,850 | 16,850 | +0.18% | 800 | 202億2000万 | +6.79% |
| 2025 |
| 12/30 | 16,950 | 16,950 | 16,760 | 16,820 | +1.33% | 1,000 | 201億8400万 | +6.9% |
| 12/26 | 16,400 | 16,600 | 16,400 | 16,600 | +1.59% | 500 | 199億2000万 | +5.77% |
| 12/25 | 16,370 | 16,390 | 16,210 | 16,340 | +1.11% | 700 | 196億800万 | +4.32% |
| 12/24 | 16,200 | 16,200 | 16,160 | 16,160 | 0% | 600 | 193億9200万 | +3.3% |
| 12/23 | 16,200 | 16,200 | 16,160 | 16,160 | 0% | 500 | 193億9200万 | +3.35% |
| 12/22 | 15,920 | 16,160 | 15,920 | 16,160 | +1.51% | 1,400 | 193億9200万 | +3.43% |
| 12/19 | 15,800 | 15,920 | 15,750 | 15,920 | +0.76% | 1,400 | 191億400万 | +2% |
| 12/18 | 15,870 | 15,870 | 15,750 | 15,800 | 0% | 900 | 189億6000万 | +1.31% |
| 12/17 | 15,800 | 15,890 | 15,760 | 15,800 | 0% | 1,700 | 189億6000万 | +1.31% |
| 12/16 | 15,700 | 15,800 | 15,700 | 15,800 | +0.64% | 800 | 189億6000万 | +1.32% |
| 12/15 | 15,480 | 15,770 | 15,480 | 15,700 | +1.49% | 1,500 | 188億4000万 | +0.71% |
| 12/12 | （5%ルール）ケー・エフ・シー（5.01%） |
| 12/12 | 15,390 | 15,470 | 15,390 | 15,470 | +1.78% | 1,100 | 185億6400万 | -0.71% |
| 12/11 | 15,190 | 15,200 | 15,100 | 15,200 | +0.33% | 800 | 182億4000万 | -2.46% |
| 12/10 | 15,200 | 15,200 | 15,150 | 15,150 | -0.33% | 200 | 181億8000万 | -2.82% |
| 12/09 | 15,200 | 15,200 | 15,200 | 15,200 | -0.98% | 100 | 182億4000万 | -2.62% |
| 12/08 | 15,280 | 15,350 | 15,220 | 15,350 | +0.39% | 400 | 184億2000万 | -1.79% |
| 12/05 | 15,300 | 15,300 | 15,290 | 15,290 | -0.13% | 200 | 183億4800万 | -2.24% |
| 12/04 | 15,330 | 15,350 | 15,300 | 15,310 | 0% | 800 | 183億7200万 | -2.19% |
| 12/03 | 15,400 | 15,490 | 15,310 | 15,310 | -0.78% | 800 | 183億7200万 | -2.28% |
| 12/02 | 15,510 | 15,510 | 15,430 | 15,430 | -0.52% | 500 | 185億1600万 | -1.61% |
| 12/01 | 15,700 | 15,700 | 15,510 | 15,510 | -0.83% | 700 | 186億1200万 | -1.11% |
| 11/28 | 15,660 | 15,660 | 15,450 | 15,640 | -0.26% | 1,000 | 187億6800万 | -0.29% |
| 11/27 | 15,790 | 15,790 | 15,680 | 15,680 | -0.7% | 1,000 | 188億1600万 | -0.04% |
| 11/26 | 15,750 | 15,800 | 15,640 | 15,790 | +0.25% | 500 | 189億4800万 | +0.68% |
| 11/25 | 15,870 | 15,870 | 15,750 | 15,750 | -0.57% | 1,100 | 189億 | +0.48% |
| 11/21 | 15,800 | 15,890 | 15,800 | 15,840 | +0.06% | 400 | 190億800万 | +1.15% |
| 11/20 | 15,820 | 15,830 | 15,810 | 15,830 | -0.13% | 300 | 189億9600万 | +1.26% |
| 11/19 | 15,720 | 15,850 | 15,720 | 15,850 | -0.63% | 400 | 190億2000万 | +1.56% |
| 11/18 | 15,900 | 15,950 | 15,800 | 15,950 | +0.57% | 600 | 191億4000万 | +2.41% |
| 11/17 | 15,780 | 15,860 | 15,650 | 15,860 | +0.63% | 2,200 | 190億3200万 | +2.01% |
| 11/14 | 15,780 | 15,780 | 15,550 | 15,760 | +0.9% | 700 | 189億1200万 | +1.49% |
| 11/13 | （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) |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 11/13 | 15,620 | 15,770 | 15,580 | 15,620 | -1.08% | 1,700 | 187億4400万 | +0.71% |
| 11/12 | 15,810 | 15,810 | 15,780 | 15,790 | +0.06% | 300 | 189億4800万 | +1.87% |
| 11/11 | 15,830 | 15,830 | 15,470 | 15,780 | +0.77% | 900 | 189億3600万 | +1.94% |
| 11/10 | 15,440 | 15,660 | 15,440 | 15,660 | +1.03% | 500 | 187億9200万 | +1.41% |
| 11/07 | 15,550 | 15,550 | 15,500 | 15,500 | -0.32% | 500 | 186億 | +0.6% |
| 11/06 | 15,520 | 15,610 | 15,410 | 15,550 | +1.5% | 800 | 186億6000万 | +1.13% |
| 11/05 | 15,600 | 15,600 | 15,310 | 15,320 | -2.11% | 800 | 183億8400万 | -0.1% |
| 11/04 | 15,780 | 15,780 | 15,610 | 15,650 | -0.57% | 500 | 187億8000万 | +2.24% |
| 10/31 | 15,750 | 15,750 | 15,730 | 15,740 | +0.9% | 500 | 188億8800万 | +3.09% |
| 10/30 | 15,600 | 15,600 | 15,600 | 15,600 | 0% | 100 | 187億2000万 | +2.46% |
| 10/29 | 15,690 | 15,700 | 15,600 | 15,600 | -0.57% | 1,000 | 187億2000万 | +2.75% |
| 10/28 | 15,650 | 15,700 | 15,600 | 15,690 | +0.26% | 1,100 | 188億2800万 | +3.73% |
| 10/27 | 15,630 | 15,650 | 15,550 | 15,650 | +0.97% | 2,100 | 187億8000万 | +3.86% |
| 10/24 | 15,520 | 15,520 | 15,450 | 15,500 | -0.32% | 800 | 186億 | +3.29% |
| 10/23 | 15,550 | 15,550 | 15,550 | 15,550 | -0.51% | 100 | 186億6000万 | +3.92% |
| 10/22 | 15,640 | 15,640 | 15,500 | 15,630 | -0.06% | 500 | 187億5600万 | +4.7% |
| 10/21 | 15,550 | 15,640 | 15,410 | 15,640 | +0.58% | 800 | 187億6800万 | +5.05% |
| 10/20 | 15,420 | 15,550 | 15,390 | 15,550 | +1.11% | 2,900 | 186億6000万 | +4.66% |
| 10/17 | 15,210 | 15,400 | 15,200 | 15,380 | +1.32% | 2,000 | 184億5600万 | +3.72% |
| 10/16 | 15,050 | 15,190 | 15,000 | 15,180 | +0.13% | 2,100 | 182億1600万 | +2.5% |
| 10/15 | 15,050 | 15,160 | 15,050 | 15,160 | +0.73% | 700 | 181億9200万 | +2.45% |
| 10/14 | 15,150 | 15,150 | 14,850 | 15,050 | -1.63% | 2,500 | 180億6000万 | +1.79% |
| 10/10 | 15,400 | 15,400 | 15,300 | 15,300 | -0.52% | 1,400 | 183億6000万 | +3.52% |
| 10/09 | 15,300 | 15,450 | 15,300 | 15,380 | +0.59% | 2,600 | 184億5600万 | +4.26% |
| 10/08 | 15,350 | 15,350 | 15,290 | 15,290 | -0.39% | 500 | 183億4800万 | +3.87% |
| 10/07 | 15,390 | 15,390 | 15,250 | 15,350 | +0.46% | 600 | 184億2000万 | +4.49% |
| 10/06 | 14,900 | 15,280 | 14,900 | 15,280 | +2.9% | 5,700 | 183億3600万 | +4.23% |
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。
