| 2026 |
| 03/06 | 8,380 | 8,850 | 8,300 | 8,560 | +0.35% | 14,600 | 66億7680万 | +3.54% |
| 03/05 | 8,120 | 8,710 | 8,110 | 8,530 | +7.03% | 16,400 | 66億5340万 | +4% |
| 03/04 | 8,270 | 8,640 | 7,520 | 7,970 | -9.94% | 27,400 | 62億1660万 | -2.03% |
| 03/03 | 9,080 | 9,350 | 8,590 | 8,850 | -6.65% | 22,200 | 69億300万 | +9.38% |
| 03/02 | 8,880 | 9,560 | 8,840 | 9,480 | +3.27% | 15,500 | 73億9440万 | +18.31% |
| 02/27 | 8,810 | 9,190 | 8,650 | 9,180 | +4.08% | 15,900 | 71億6040万 | +16% |
| 02/26 | 8,830 | 8,850 | 8,400 | 8,820 | +1.61% | 9,400 | 68億7960万 | +12.79% |
| 02/25 | 9,390 | 9,390 | 8,100 | 8,680 | -3.45% | 29,400 | 67億7040万 | +12.04% |
| 02/24 | 8,370 | 9,100 | 8,230 | 8,990 | +13.51% | 20,400 | 70億1220万 | +17.42% |
| 02/20 | 8,170 | 8,230 | 7,820 | 7,920 | -2.46% | 4,800 | 61億7760万 | +4.93% |
| 02/19 | 8,250 | 8,510 | 7,770 | 8,120 | -0.25% | 11,300 | 63億3360万 | +8.66% |
| 02/18 | 8,130 | 8,390 | 7,100 | 8,140 | -2.98% | 38,200 | 63億4920万 | +10.01% |
| 02/17 | 10,170 | 10,630 | 8,020 | 8,390 | -16.1% | 68,000 | 65億4420万 | +14.46% |
| 02/16 | 9,440 | 10,000 | 9,310 | 10,000 | +10.62% | 25,700 | 78億 | +37.93% |
| 02/13 | 8,490 | 9,100 | 8,490 | 9,040 | +6.48% | 16,500 | 70億5120万 | +27.22% |
| 02/12 | 7,990 | 8,490 | 7,990 | 8,490 | +6.79% | 11,000 | 66億2220万 | +21.34% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 7,920 | 7,990 | 7,640 | 7,950 | +0.63% | 6,200 | 62億100万 | +15.1% |
| 02/09 | 7,850 | 7,990 | 7,850 | 7,900 | +2.2% | 4,300 | 61億6200万 | +15.48% |
| 02/06 | 7,670 | 7,800 | 7,620 | 7,730 | +0.78% | 2,600 | 60億2940万 | +13.93% |
| 02/05 | 7,830 | 7,830 | 7,570 | 7,670 | -1.29% | 7,300 | 59億8260万 | +14.31% |
| 02/04 | 7,250 | 7,840 | 7,250 | 7,770 | +7.02% | 16,700 | 60億6060万 | +17.27% |
| 02/03 | 7,180 | 7,260 | 7,120 | 7,260 | +1.26% | 3,600 | 56億6280万 | +11.04% |
| 02/02 | 7,280 | 7,280 | 7,150 | 7,170 | +0.14% | 4,100 | 55億9260万 | +10.75% |
| 01/30 | 6,930 | 7,190 | 6,930 | 7,160 | +3.62% | 6,300 | 55億8480万 | +11.77% |
| 01/29 | 6,930 | 6,940 | 6,900 | 6,910 | -0.29% | 1,400 | 53億8980万 | +9.11% |
| 01/28 | 6,850 | 6,930 | 6,840 | 6,930 | +1.17% | 400 | 54億540万 | +10.54% |
| 01/27 | 6,880 | 6,880 | 6,850 | 6,850 | -0.29% | 700 | 53億4300万 | +10.41% |
| 01/26 | 6,910 | 6,940 | 6,840 | 6,870 | -0.58% | 2,800 | 53億5860万 | +11.85% |
| 01/23 | 7,030 | 7,050 | 6,880 | 6,910 | -1.43% | 3,700 | 53億8980万 | +13.67% |
| 01/22 | 6,870 | 7,060 | 6,870 | 7,010 | +2.94% | 3,900 | 54億6780万 | +16.54% |
| 01/21 | 6,750 | 6,980 | 6,730 | 6,810 | -2.71% | 3,500 | 53億1180万 | +14.51% |
| 01/20 | 6,410 | 7,040 | 6,410 | 7,000 | +9.38% | 13,100 | 54億6000万 | +18.91% |
| 01/19 | 6,300 | 6,400 | 6,300 | 6,400 | +1.59% | 1,600 | 49億9200万 | +10.02% |
| 01/16 | 6,150 | 6,300 | 6,150 | 6,300 | +4.13% | 1,600 | 49億1400万 | +9.26% |
| 01/15 | 6,260 | 6,260 | 6,000 | 6,050 | -3.35% | 2,400 | 47億1900万 | +5.75% |
| 01/14 | 6,410 | 6,410 | 6,200 | 6,260 | -2.49% | 4,700 | 48億8280万 | +10.08% |
| 01/13 | 6,480 | 6,480 | 6,320 | 6,420 | +0.63% | 2,300 | 50億760万 | +13.69% |
| 01/09 | 6,400 | 6,400 | 6,250 | 6,380 | -0.31% | 2,300 | 49億7640万 | +13.87% |
| 01/08 | 6,300 | 6,440 | 6,230 | 6,400 | +1.11% | 2,400 | 49億9200万 | +15.11% |
| 01/07 | 6,220 | 6,400 | 6,220 | 6,330 | +1.61% | 1,100 | 49億3740万 | +14.76% |
| 01/06 | 6,310 | 6,310 | 6,230 | 6,230 | -1.27% | 1,500 | 48億5940万 | +13.89% |
| 01/05 | 6,500 | 6,500 | 6,210 | 6,310 | -2.92% | 7,100 | 49億2180万 | +16.55% |
| 2025 |
| 12/30 | 5,800 | 6,500 | 5,800 | 6,500 | +10.92% | 5,300 | 50億7000万 | +21.34% |
| 12/29 | 5,570 | 5,970 | 5,570 | 5,860 | +5.4% | 3,800 | 45億7080万 | +10.75% |
| 12/26 | 5,580 | 5,640 | 5,560 | 5,560 | -0.36% | 1,900 | 43億3680万 | +5.84% |
| 12/25 | 5,640 | 5,650 | 5,540 | 5,580 | -1.06% | 1,800 | 43億5240万 | +6.73% |
| 12/24 | （IR情報）15:30 親会社等の中間決算に関するお知らせ |
| 12/24 | 5,670 | 5,670 | 5,540 | 5,640 | +2.92% | 3,200 | 43億9920万 | +8.34% |
| 12/23 | 5,350 | 5,480 | 5,350 | 5,480 | +2.81% | 2,300 | 42億7440万 | +5.71% |
| 12/22 | 5,330 | 5,330 | 5,290 | 5,330 | +0.19% | 1,800 | 41億5740万 | +3.11% |
| 12/19 | 5,300 | 5,320 | 5,290 | 5,320 | +0.38% | 800 | 41億4960万 | +3.1% |
| 12/18 | 5,280 | 5,300 | 5,270 | 5,300 | +0.19% | 800 | 41億3400万 | +2.89% |
| 12/17 | 5,310 | 5,310 | 5,290 | 5,290 | -0.38% | 700 | 41億2620万 | +2.86% |
| 12/16 | 5,290 | 5,310 | 5,200 | 5,310 | +0.19% | 600 | 41億4180万 | +3.39% |
| 12/15 | 5,300 | 5,300 | 5,300 | 5,300 | -0.19% | 600 | 41億3400万 | +3.43% |
| 12/12 | 5,220 | 5,310 | 5,220 | 5,310 | -0.19% | 500 | 41億4180万 | +3.87% |
| 12/11 | 5,170 | 5,320 | 5,170 | 5,320 | +1.53% | 1,100 | 41億4960万 | +4.15% |
| 12/10 | 5,240 | 5,240 | 5,240 | 5,240 | +1.95% | 100 | 40億8720万 | +2.64% |
| 12/05 | 5,210 | 5,210 | 5,140 | 5,140 | -0.39% | 600 | 40億920万 | +0.55% |
| 12/04 | 5,210 | 5,210 | 5,160 | 5,160 | -0.96% | 700 | 40億2480万 | +0.68% |
| 12/03 | 5,210 | 5,210 | 5,190 | 5,210 | -0.95% | 500 | 40億6380万 | +1.48% |
| 12/01 | 5,320 | 5,320 | 5,240 | 5,260 | -1.13% | 1,000 | 41億280万 | +2.29% |
| 11/28 | 5,300 | 5,330 | 5,300 | 5,320 | +0.38% | 600 | 41億4960万 | +3.36% |
| 11/27 | 5,250 | 5,300 | 5,250 | 5,300 | 0% | 600 | 41億3400万 | +2.89% |
| 11/26 | 5,250 | 5,300 | 5,060 | 5,300 | +2.51% | 7,200 | 41億3400万 | +2.79% |
| 11/25 | 4,915 | 5,270 | 4,915 | 5,170 | +6.71% | 8,800 | 40億3260万 | +0.23% |
| 11/21 | 4,850 | 4,865 | 4,845 | 4,845 | -0.51% | 6,200 | 37億7910万 | -6.07% |
| 11/20 | 4,850 | 4,870 | 4,850 | 4,870 | +0.41% | 300 | 37億9860万 | -5.89% |
| 11/19 | 4,935 | 4,935 | 4,850 | 4,850 | -1.62% | 2,300 | 37億8300万 | -6.53% |
| 11/18 | 4,925 | 4,955 | 4,925 | 4,930 | +0.1% | 7,500 | 38億4540万 | -5.21% |
| 11/17 | 5,040 | 5,040 | 4,925 | 4,925 | -2.28% | 1,400 | 38億4150万 | -5.54% |
| 11/14 | 5,150 | 5,150 | 5,000 | 5,040 | -0.79% | 4,100 | 39億3120万 | -3.65% |
| 11/13 | 5,070 | 5,130 | 5,070 | 5,080 | -0.59% | 1,600 | 39億6240万 | -3.16% |
| 11/12 | 5,070 | 5,160 | 5,070 | 5,110 | 0% | 1,800 | 39億8580万 | -2.83% |
| 11/11 | （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〕(非連結) |
| 11/11 | （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 |
| 11/11 | 5,080 | 5,130 | 5,070 | 5,110 | +0.59% | 800 | 39億8580万 | -3.07% |
| 11/10 | 5,070 | 5,080 | 5,070 | 5,080 | -0.59% | 200 | 39億6240万 | -3.9% |
| 11/07 | 5,070 | 5,110 | 5,050 | 5,110 | +0.2% | 700 | 39億8580万 | -3.64% |
| 11/06 | 5,020 | 5,100 | 5,010 | 5,100 | +1.8% | 9,100 | 39億7800万 | -4.1% |
| 11/05 | 5,000 | 5,010 | 5,000 | 5,010 | +0.2% | 600 | 39億780万 | -6.04% |
| 11/04 | 5,260 | 5,260 | 5,000 | 5,000 | -4.21% | 4,400 | 39億 | -6.54% |
| 10/31 | 5,240 | 5,260 | 5,200 | 5,220 | -0.57% | 2,000 | 40億7160万 | -2.76% |
| 10/30 | 5,320 | 5,320 | 5,230 | 5,250 | -2.96% | 4,400 | 40億9500万 | -2.38% |
| 10/29 | 5,470 | 5,510 | 5,350 | 5,410 | -0.92% | 2,700 | 42億1980万 | +0.43% |
| 10/28 | 5,410 | 5,550 | 5,400 | 5,460 | +1.3% | 4,100 | 42億5880万 | +1.3% |
| 10/27 | 5,410 | 5,410 | 5,330 | 5,390 | -0.37% | 2,000 | 42億420万 | 0% |
| 10/24 | 5,390 | 5,410 | 5,370 | 5,410 | +0.37% | 800 | 42億1980万 | +0.3% |
| 10/23 | 5,430 | 5,430 | 5,390 | 5,390 | -0.37% | 700 | 42億420万 | -0.09% |
| 10/22 | 5,440 | 5,450 | 5,410 | 5,410 | -0.55% | 900 | 42億1980万 | +0.22% |
| 10/21 | 5,330 | 5,440 | 5,330 | 5,440 | +2.06% | 1,300 | 42億4320万 | +0.78% |
| 10/20 | 5,300 | 5,330 | 5,260 | 5,330 | +2.9% | 2,700 | 41億5740万 | -1.28% |
| 10/17 | 5,180 | 5,180 | 5,180 | 5,180 | -1.52% | 200 | 40億4040万 | -4.18% |
| 10/16 | 5,230 | 5,260 | 5,230 | 5,260 | +0.57% | 300 | 41億280万 | -2.93% |
| 10/15 | 5,160 | 5,230 | 5,160 | 5,230 | +1.36% | 500 | 40億7940万 | -3.65% |
| 10/14 | 5,190 | 5,260 | 5,150 | 5,160 | -1.71% | 4,800 | 40億2480万 | -5.13% |
| 10/10 | 5,290 | 5,290 | 5,200 | 5,250 | -1.87% | 1,300 | 40億9500万 | -3.76% |
| 10/09 | 5,390 | 5,390 | 5,200 | 5,350 | -0.93% | 2,900 | 41億7300万 | -2.09% |
| 10/08 | 5,400 | 5,400 | 5,400 | 5,400 | -0.37% | 800 | 42億1200万 | -1.23% |
| 10/07 | 5,470 | 5,470 | 5,420 | 5,420 | -0.18% | 800 | 42億2760万 | -0.88% |
| 10/06 | 5,470 | 5,470 | 5,370 | 5,430 | -0.73% | 3,300 | 42億3540万 | -0.73% |
| 10/03 | 5,460 | 5,480 | 5,450 | 5,470 | -0.36% | 1,700 | 42億6660万 | -0.04% |
| 10/02 | 5,480 | 5,500 | 5,480 | 5,490 | +0.18% | 1,500 | 42億8220万 | +0.35% |
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。
