| 2026 |
| 06/23 | 5,050 | 5,050 | 5,000 | 5,000 | -0.79% | 800 | 39億 | +0.77% |
| 06/22 | 5,040 | 5,050 | 5,030 | 5,040 | +1.31% | 900 | 39億3120万 | +1.65% |
| 06/19 | 4,970 | 4,975 | 4,970 | 4,975 | -0.4% | 300 | 38億8050万 | +0.44% |
| 06/18 | 4,960 | 4,995 | 4,960 | 4,995 | +0.71% | 200 | 38億9610万 | +0.91% |
| 06/17 | 4,955 | 5,030 | 4,955 | 4,960 | -0.8% | 600 | 38億6880万 | +0.26% |
| 06/16 | （IR情報）15:30 投資単位の引下げに関する考え方および方針について |
| 06/16 | 5,000 | 5,020 | 5,000 | 5,000 | -0.4% | 500 | 39億 | +1.03% |
| 06/15 | 5,040 | 5,040 | 4,975 | 5,020 | +2.45% | 800 | 39億1560万 | +1.41% |
| 06/12 | 5,000 | 5,010 | 4,900 | 4,900 | -0.2% | 500 | 38億2200万 | -0.99% |
| 06/11 | 4,920 | 4,920 | 4,910 | 4,910 | -0.51% | 500 | 38億2980万 | -0.93% |
| 06/10 | 5,000 | 5,000 | 4,930 | 4,935 | -2.85% | 1,100 | 38億4930万 | -0.52% |
| 06/09 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 400 | 39億6240万 | +2.23% |
| 06/08 | 4,900 | 5,080 | 4,900 | 5,080 | +2.94% | 3,200 | 39億6240万 | +2.17% |
| 06/05 | 4,910 | 5,000 | 4,910 | 4,935 | +1.13% | 2,100 | 38億4930万 | -0.78% |
| 06/04 | 4,900 | 4,900 | 4,880 | 4,880 | -0.41% | 700 | 38億640万 | -2.13% |
| 06/03 | 4,900 | 4,900 | 4,885 | 4,900 | 0% | 400 | 38億2200万 | -2.02% |
| 06/02 | 4,900 | 4,900 | 4,900 | 4,900 | +0.62% | 200 | 38億2200万 | -2.31% |
| 06/01 | 4,915 | 4,915 | 4,870 | 4,870 | -1.32% | 1,400 | 37億9860万 | -3.2% |
| 05/29 | 4,935 | 4,935 | 4,935 | 4,935 | -0.4% | 200 | 38億4930万 | -2.32% |
| 05/28 | 4,950 | 5,010 | 4,950 | 4,955 | 0% | 800 | 38億6490万 | -2.25% |
| 05/27 | 4,985 | 4,985 | 4,955 | 4,955 | -0.9% | 1,100 | 38億6490万 | -2.54% |
| 05/26 | 5,000 | 5,000 | 5,000 | 5,000 | -0.79% | 200 | 39億 | -1.85% |
| 05/25 | 4,945 | 5,040 | 4,945 | 5,040 | +1.92% | 1,700 | 39億3120万 | -1.23% |
| 05/22 | 4,950 | 4,950 | 4,920 | 4,945 | +0.61% | 800 | 38億5710万 | -3.17% |
| 05/21 | 4,985 | 4,985 | 4,910 | 4,915 | -0.41% | 1,100 | 38億3370万 | -4.04% |
| 05/20 | 4,900 | 4,935 | 4,880 | 4,935 | +0.71% | 1,400 | 38億4930万 | -4.03% |
| 05/19 | 4,900 | 4,950 | 4,900 | 4,900 | 0% | 500 | 38億2200万 | -5.09% |
| 05/18 | 4,915 | 4,925 | 4,900 | 4,900 | 0% | 1,500 | 38億2200万 | -5.41% |
| 05/15 | 4,935 | 4,970 | 4,900 | 4,900 | -0.71% | 4,400 | 38億2200万 | -5.71% |
| 05/14 | 4,980 | 4,995 | 4,930 | 4,935 | -1.1% | 1,800 | 38億4930万 | -5.35% |
| 05/13 | 4,965 | 5,030 | 4,965 | 4,990 | -0.99% | 2,100 | 38億9220万 | -4.59% |
| 05/12 | （IR情報）15:30 通期業績予想と実績との差異に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/12 | 5,100 | 5,100 | 4,985 | 5,040 | +0.8% | 1,300 | 39億3120万 | -3.91% |
| 05/11 | 5,060 | 5,060 | 4,995 | 5,000 | -1.19% | 800 | 39億 | -4.78% |
| 05/08 | 4,985 | 5,060 | 4,985 | 5,060 | +0.2% | 1,100 | 39億4680万 | -3.82% |
| 05/07 | 5,130 | 5,130 | 4,975 | 5,050 | -1.56% | 6,100 | 39億3900万 | -4.25% |
| 04/30 | 5,150 | 5,160 | 5,130 | 5,130 | -0.58% | 400 | 40億140万 | -3.06% |
| 04/28 | 5,230 | 5,230 | 5,110 | 5,160 | +0.58% | 700 | 40億2480万 | -2.81% |
| 04/27 | 5,200 | 5,240 | 5,040 | 5,130 | -1.72% | 6,400 | 40億140万 | -3.46% |
| 04/24 | 5,260 | 5,260 | 5,160 | 5,220 | -0.76% | 1,200 | 40億7160万 | -1.92% |
| 04/23 | 5,270 | 5,390 | 5,160 | 5,260 | -0.19% | 7,500 | 41億280万 | -1.42% |
| 04/22 | 5,280 | 5,280 | 5,270 | 5,270 | -0.19% | 300 | 41億1060万 | -1.53% |
| 04/21 | 5,390 | 5,390 | 5,280 | 5,280 | -2.04% | 2,000 | 41億1840万 | -1.64% |
| 04/20 | 5,360 | 5,420 | 5,300 | 5,390 | +0.56% | 1,500 | 42億420万 | +0.28% |
| 04/17 | 5,330 | 5,360 | 5,250 | 5,360 | +0.56% | 4,400 | 41億8080万 | -0.74% |
| 04/16 | 5,230 | 5,500 | 5,210 | 5,330 | +2.3% | 5,300 | 41億5740万 | -1.81% |
| 04/15 | 5,300 | 5,330 | 5,210 | 5,210 | -0.19% | 1,300 | 40億6380万 | -4.7% |
| 04/14 | 5,240 | 5,250 | 5,150 | 5,220 | +1.56% | 3,500 | 40億7160万 | -5.49% |
| 04/13 | 5,320 | 5,410 | 5,130 | 5,140 | -3.56% | 5,100 | 40億920万 | -8.17% |
| 04/10 | 5,390 | 5,420 | 5,330 | 5,330 | -1.66% | 1,900 | 41億5740万 | -7.05% |
| 04/09 | 5,520 | 5,520 | 5,380 | 5,420 | -0.73% | 1,700 | 42億2760万 | -7.54% |
| 04/08 | 5,370 | 5,590 | 5,370 | 5,460 | +2.63% | 8,300 | 42億5880万 | -8.45% |
| 04/07 | 5,320 | 5,410 | 5,300 | 5,320 | 0% | 3,200 | 41億4960万 | -12.77% |
| 04/06 | 5,490 | 5,490 | 5,320 | 5,320 | -0.19% | 2,100 | 41億4960万 | -15.1% |
| 04/03 | 5,340 | 5,390 | 5,310 | 5,330 | +0.19% | 3,800 | 41億5740万 | -16.98% |
| 04/02 | 5,390 | 5,500 | 5,270 | 5,320 | -0.93% | 2,500 | 41億4960万 | -18.9% |
| 04/01 | 5,280 | 5,450 | 5,230 | 5,370 | +3.27% | 5,500 | 41億8860万 | -19.78% |
| 03/31 | 5,250 | 5,300 | 5,180 | 5,200 | -0.95% | 2,700 | 40億5600万 | -23.97% |
| 03/30 | 5,200 | 5,260 | 5,100 | 5,250 | -2.6% | 3,400 | 40億9500万 | -24.44% |
| 03/27 | 5,380 | 5,490 | 5,260 | 5,390 | -1.64% | 5,700 | 42億420万 | -23.68% |
| 03/26 | 5,570 | 5,670 | 5,430 | 5,480 | -1.44% | 2,600 | 42億7440万 | -23.59% |
| 03/25 | 5,400 | 5,700 | 5,400 | 5,560 | +4.91% | 7,000 | 43億3680万 | -23.72% |
| 03/24 | 5,400 | 5,440 | 5,220 | 5,300 | -0.56% | 3,100 | 41億3400万 | -29.01% |
| 03/23 | 5,450 | 5,540 | 5,330 | 5,330 | -3.96% | 6,500 | 41億5740万 | -30.02% |
| 03/19 | 5,580 | 5,590 | 5,430 | 5,550 | -2.29% | 6,900 | 43億2900万 | -28.31% |
| 03/18 | 5,760 | 5,800 | 5,670 | 5,680 | +0.35% | 8,100 | 44億3040万 | -27.53% |
| 03/17 | 5,550 | 5,860 | 5,500 | 5,660 | +3.85% | 22,500 | 44億1480万 | -28.6% |
| 03/17 | （空売り報告）JPM Securities Japan Co Ltd. 1,500株（0.19%）-0.57%義務消失 |
| 03/16 | 5,410 | 5,600 | 5,320 | 5,450 | -9.32% | 51,000 | 42億5100万 | -31.96% |
| 03/16 | （空売り報告）JPM Securities Japan Co Ltd. 6,000株（0.76%）-0.06% |
| 03/13 | 6,060 | 6,350 | 6,000 | 6,010 | -0.83% | 23,400 | 46億8780万 | -25.79% |
| 03/12 | 6,220 | 6,220 | 6,010 | 6,060 | -4.11% | 22,800 | 47億2680万 | -25.82% |
| 03/11 | 6,450 | 6,450 | 6,230 | 6,320 | -4.39% | 33,700 | 49億2960万 | -23.09% |
| 03/11 | （空売り報告）JPM Securities Japan Co Ltd. 6,400株（0.82%）+0.09% |
| 03/10 | 7,060 | 7,400 | 6,120 | 6,610 | -6.37% | 91,800 | 51億5580万 | -19.89% |
| 03/10 | （空売り報告）JPM Securities Japan Co Ltd. 5,700株（0.73%）新規 |
| 03/09 | 7,860 | 8,190 | 7,060 | 7,060 | -17.52% | 48,400 | 55億680万 | -14.66% |
| 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% |
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。
