| 2026 |
| 03/09 | 1,043 | 1,060 | 1,040 | 1,052 | -1.96% | 40,500 | 200億4963万 | +6.48% |
| 03/06 | 1,097 | 1,097 | 1,035 | 1,073 | -1.01% | 41,500 | 204億4986万 | +9.38% |
| 03/05 | 1,032 | 1,093 | 1,032 | 1,084 | +3.63% | 36,000 | 206億5950万 | +11.41% |
| 03/04 | 1,043 | 1,054 | 1,022 | 1,046 | 0% | 132,500 | 199億3528万 | +8.28% |
| 03/03 | 1,036 | 1,050 | 1,035 | 1,046 | 0% | 33,500 | 199億3528万 | +8.96% |
| 03/02 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/02 | 1,045 | 1,062 | 1,032 | 1,046 | -0.19% | 31,800 | 199億3528万 | +9.41% |
| 02/27 | 1,029 | 1,061 | 1,028 | 1,048 | +1.75% | 31,500 | 199億7339万 | +10.08% |
| 02/26 | 1,021 | 1,033 | 1,012 | 1,030 | +0.88% | 10,900 | 196億3034万 | +8.76% |
| 02/25 | 1,025 | 1,037 | 1,016 | 1,021 | -0.39% | 17,400 | 194億5881万 | +8.16% |
| 02/24 | 993 | 1,026 | 983 | 1,025 | +2.71% | 28,500 | 195億3505万 | +8.81% |
| 02/20 | 986 | 1,001 | 979 | 998 | +1.32% | 31,700 | 190億2046万 | +6.17% |
| 02/19 | 992 | 997 | 966 | 985 | +0.2% | 27,600 | 187億7270万 | +5.01% |
| 02/18 | 955 | 996 | 952 | 983 | +4.13% | 34,200 | 187億3459万 | +4.8% |
| 02/17 | 969 | 969 | 943 | 944 | -2.78% | 13,800 | 179億9130万 | +0.75% |
| 02/16 | 975 | 975 | 950 | 971 | +0.31% | 20,800 | 185億588万 | +3.63% |
| 02/13 | 955 | 969 | 951 | 968 | +0.83% | 42,100 | 184億4871万 | +3.42% |
| 02/12 | 926 | 960 | 925 | 960 | +4.8% | 34,700 | 182億9624万 | +2.56% |
| 02/10 | 935 | 935 | 906 | 916 | -1.61% | 31,300 | 174億5766万 | -2.14% |
| 02/09 | 943 | 943 | 930 | 931 | -0.85% | 11,800 | 177億4354万 | -0.64% |
| 02/06 | 932 | 939 | 929 | 939 | 0% | 6,300 | 178億9601万 | +0.11% |
| 02/05 | 943 | 943 | 927 | 939 | 0% | 12,300 | 178億9601万 | 0% |
| 02/04 | 927 | 943 | 923 | 939 | +0.97% | 11,700 | 178億9601万 | 0% |
| 02/03 | 918 | 942 | 914 | 930 | +1.86% | 17,100 | 177億2448万 | -0.96% |
| 02/02 | 968 | 974 | 900 | 913 | +0.55% | 56,400 | 174億48万 | -2.77% |
| 01/30 | （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) |
| 01/30 | 881 | 908 | 874 | 908 | +3.06% | 49,100 | 173億519万 | -3.51% |
| 01/29 | 885 | 885 | 869 | 881 | -0.45% | 40,700 | 167億9061万 | -6.48% |
| 01/28 | 891 | 891 | 870 | 885 | -1.56% | 31,200 | 168億6684万 | -6.35% |
| 01/27 | 909 | 910 | 894 | 899 | -0.66% | 14,500 | 171億3366万 | -5.17% |
| 01/26 | 910 | 919 | 884 | 905 | -2.79% | 39,600 | 172億4802万 | -4.74% |
| 01/23 | 941 | 941 | 926 | 931 | -1.27% | 6,500 | 177億4354万 | -2.21% |
| 01/22 | 955 | 955 | 936 | 943 | +0.32% | 16,500 | 179億7224万 | -1.05% |
| 01/21 | 951 | 951 | 932 | 940 | -1.16% | 10,600 | 179億1507万 | -1.47% |
| 01/20 | 964 | 964 | 946 | 951 | -0.83% | 8,300 | 181億2471万 | -0.31% |
| 01/19 | 975 | 975 | 954 | 959 | -1.44% | 12,900 | 182億7718万 | +0.42% |
| 01/16 | 960 | 973 | 955 | 973 | +1.04% | 12,800 | 185億4400万 | +1.99% |
| 01/15 | 971 | 971 | 951 | 963 | -0.41% | 9,500 | 183億5341万 | +1.26% |
| 01/14 | 972 | 972 | 950 | 967 | -0.1% | 18,800 | 184億2965万 | +2% |
| 01/13 | 950 | 968 | 942 | 968 | +2% | 22,000 | 184億4871万 | +2.43% |
| 01/09 | 950 | 953 | 938 | 949 | 0% | 12,100 | 180億8659万 | +0.64% |
| 01/08 | 958 | 958 | 944 | 949 | -0.84% | 5,800 | 180億8659万 | +0.85% |
| 01/07 | 958 | 958 | 949 | 957 | +0.31% | 4,500 | 182億3906万 | +1.92% |
| 01/06 | 950 | 954 | 946 | 954 | +0.63% | 12,200 | 181億8189万 | +1.81% |
| 01/05 | 953 | 956 | 947 | 948 | -0.84% | 12,600 | 180億6754万 | +1.28% |
| 2025 |
| 12/30 | 948 | 965 | 946 | 956 | -0.21% | 11,600 | 182億2000万 | +2.36% |
| 12/29 | 941 | 964 | 941 | 958 | +1.81% | 25,000 | 182億5812万 | +2.79% |
| 12/26 | 950 | 950 | 927 | 941 | -0.21% | 21,100 | 179億3413万 | +1.29% |
| 12/25 | 939 | 952 | 933 | 943 | +0.43% | 8,300 | 179億7224万 | +1.73% |
| 12/24 | 951 | 952 | 939 | 939 | -1.78% | 5,100 | 178億9601万 | +1.51% |
| 12/23 | 945 | 957 | 941 | 956 | +1.16% | 8,900 | 182億2000万 | +3.69% |
| 12/22 | 950 | 950 | 938 | 945 | -0.94% | 7,700 | 180億1036万 | +2.72% |
| 12/19 | 947 | 960 | 941 | 954 | +0.74% | 7,000 | 181億8189万 | +3.92% |
| 12/18 | 953 | 956 | 938 | 947 | -0.63% | 15,600 | 180億4848万 | +3.27% |
| 12/17 | 970 | 971 | 953 | 953 | -1.45% | 10,000 | 181億6283万 | +4.15% |
| 12/16 | 950 | 979 | 950 | 967 | +2.11% | 23,900 | 184億2965万 | +5.8% |
| 12/15 | 954 | 957 | 942 | 947 | -0.84% | 21,000 | 180億4848万 | +3.84% |
| 12/12 | 958 | 965 | 945 | 955 | +0.63% | 13,300 | 182億95万 | +4.95% |
| 12/11 | 969 | 969 | 945 | 949 | -2.16% | 23,200 | 180億8659万 | +4.52% |
| 12/10 | 959 | 975 | 957 | 970 | +2% | 44,900 | 184億8682万 | +6.95% |
| 12/09 | 893 | 958 | 893 | 951 | +7.58% | 87,300 | 181億2471万 | +5.2% |
| 12/08 | 895 | 895 | 882 | 884 | -1.23% | 10,700 | 168億4779万 | -2.1% |
| 12/05 | 903 | 903 | 885 | 895 | -0.22% | 4,500 | 170億5743万 | -1% |
| 12/04 | 895 | 907 | 883 | 897 | -0.22% | 8,000 | 170億9555万 | -0.88% |
| 12/03 | 908 | 908 | 868 | 899 | -1.32% | 10,100 | 171億3366万 | -0.66% |
| 12/02 | 910 | 912 | 896 | 911 | +0.89% | 4,800 | 173億6237万 | +0.66% |
| 12/01 | 911 | 914 | 901 | 903 | -0.88% | 13,900 | 172億990万 | -0.11% |
| 11/28 | 911 | 913 | 905 | 911 | -0.22% | 4,300 | 173億6237万 | +0.66% |
| 11/27 | 919 | 923 | 910 | 913 | -0.44% | 5,700 | 174億48万 | +1% |
| 11/26 | 905 | 919 | 898 | 917 | +1.55% | 9,800 | 174億7672万 | +1.44% |
| 11/25 | 885 | 917 | 884 | 903 | +2.03% | 24,900 | 172億990万 | 0% |
| 11/21 | 866 | 895 | 866 | 885 | +0.45% | 11,800 | 168億6684万 | -1.78% |
| 11/20 | 898 | 898 | 877 | 881 | -1.56% | 13,300 | 167億9061万 | -2.22% |
| 11/19 | 869 | 895 | 861 | 895 | +2.76% | 16,200 | 170億5743万 | -0.67% |
| 11/18 | 900 | 900 | 871 | 871 | -3.22% | 22,000 | 166億2万 | -3.33% |
| 11/17 | 902 | 903 | 900 | 900 | -0.22% | 3,200 | 171億5272万 | -0.11% |
| 11/14 | 910 | 910 | 899 | 902 | -0.88% | 8,200 | 171億9084万 | +0.33% |
| 11/13 | 910 | 913 | 908 | 910 | -0.22% | 2,800 | 173億4331万 | +1.34% |
| 11/12 | 920 | 920 | 910 | 912 | -1.41% | 5,200 | 173億8143万 | +1.67% |
| 11/11 | 920 | 927 | 917 | 925 | +0.87% | 17,300 | 176億2919万 | +3.35% |
| 11/10 | （IR情報）15:30 人事異動に関するお知らせ |
| 11/10 | 914 | 919 | 901 | 917 | +1.21% | 14,100 | 174億7672万 | +2.57% |
| 11/07 | （IR情報）15:30 燃料電池発電ユニット次世代機 開発開始のお知らせ |
| 11/07 | 901 | 906 | 895 | 906 | +0.44% | 7,100 | 172億6707万 | +1.68% |
| 11/06 | 902 | 904 | 892 | 902 | -0.66% | 5,500 | 171億9084万 | +1.46% |
| 11/05 | 911 | 911 | 899 | 908 | -0.33% | 27,000 | 173億519万 | +2.14% |
| 11/04 | 901 | 912 | 901 | 911 | -0.87% | 18,700 | 173億6237万 | +2.59% |
| 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〕(非連結) |
| 10/31 | 914 | 919 | 903 | 919 | +0.55% | 12,600 | 175億1484万 | +3.61% |
| 10/30 | 905 | 914 | 895 | 914 | +0.99% | 15,100 | 174億1954万 | +3.39% |
| 10/29 | 920 | 920 | 901 | 905 | +0.89% | 28,800 | 172億4802万 | +2.61% |
| 10/28 | （5%ルール）Rangeley Capital, LLC（5.02%） |
| 10/28 | 904 | 904 | 891 | 897 | -0.66% | 7,500 | 170億9555万 | +2.05% |
| 10/27 | 903 | 904 | 893 | 903 | +0.11% | 11,900 | 172億990万 | +2.85% |
| 10/24 | 909 | 910 | 900 | 902 | -0.77% | 8,300 | 171億9084万 | +3.09% |
| 10/23 | 895 | 909 | 895 | 909 | +0.44% | 8,000 | 173億2425万 | +4.12% |
| 10/22 | 907 | 907 | 900 | 905 | +0.56% | 5,400 | 172億4802万 | +3.9% |
| 10/21 | 875 | 903 | 873 | 900 | +2.04% | 30,900 | 171億5272万 | +3.81% |
| 10/20 | 862 | 883 | 862 | 882 | +0.68% | 16,300 | 168億967万 | +2.08% |
| 10/17 | 876 | 885 | 865 | 876 | -0.68% | 24,700 | 166億9532万 | +1.86% |
| 10/16 | 888 | 893 | 879 | 882 | -0.11% | 8,000 | 168億967万 | +2.92% |
| 10/15 | 882 | 888 | 879 | 883 | +0.8% | 10,200 | 168億2873万 | +3.4% |
| 10/14 | 863 | 876 | 855 | 876 | +0.46% | 25,100 | 166億9532万 | +2.94% |
| 10/10 | 856 | 881 | 856 | 872 | +0.93% | 16,900 | 166億1908万 | +2.71% |
| 10/09 | 873 | 881 | 861 | 864 | -1.71% | 29,800 | 164億6661万 | +2.13% |
| 10/08 | 883 | 883 | 859 | 879 | +0.92% | 22,700 | 167億5249万 | +4.02% |
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。
