| 2026 |
| 03/06 | 6,300 | 6,300 | 6,300 | 6,300 | -1.25% | 100 | 56億5110万 | +5.42% |
| 03/05 | 6,350 | 6,380 | 6,200 | 6,380 | +2.9% | 700 | 57億2286万 | +7.32% |
| 03/04 | 6,260 | 6,260 | 6,190 | 6,200 | -1.74% | 800 | 55億6140万 | +4.87% |
| 03/03 | 6,500 | 6,500 | 6,310 | 6,310 | -2.62% | 800 | 56億6007万 | +7.2% |
| 03/02 | 6,350 | 6,480 | 6,350 | 6,480 | +2.05% | 500 | 58億1256万 | +10.67% |
| 02/27 | 6,200 | 6,350 | 6,200 | 6,350 | +3.25% | 900 | 56億9595万 | +9.2% |
| 02/26 | 6,150 | 6,150 | 6,150 | 6,150 | 0% | 600 | 55億1655万 | +6.38% |
| 02/25 | 6,150 | 6,200 | 6,150 | 6,150 | +0.82% | 700 | 55億1655万 | +6.9% |
| 02/24 | 6,190 | 6,200 | 6,100 | 6,100 | -0.33% | 1,000 | 54億7170万 | +6.53% |
| 02/20 | 6,090 | 6,120 | 6,090 | 6,120 | +0.66% | 500 | 54億8964万 | +7.35% |
| 02/19 | 6,030 | 6,080 | 6,000 | 6,080 | +0.83% | 800 | 54億5376万 | +7.16% |
| 02/18 | 5,950 | 6,030 | 5,950 | 6,030 | +0.67% | 1,000 | 54億891万 | +6.76% |
| 02/17 | 5,880 | 6,000 | 5,880 | 5,990 | +1.87% | 1,500 | 53億7303万 | +6.58% |
| 02/16 | 5,880 | 5,880 | 5,880 | 5,880 | -0.34% | 500 | 52億7436万 | +5.09% |
| 02/13 | （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) |
| 02/13 | 5,870 | 5,900 | 5,830 | 5,900 | 0% | 700 | 52億9230万 | +5.87% |
| 02/12 | 5,790 | 5,950 | 5,790 | 5,900 | +1.72% | 1,100 | 52億9230万 | +6.36% |
| 02/10 | 5,800 | 5,870 | 5,710 | 5,800 | +1.75% | 1,600 | 52億260万 | +5.05% |
| 02/09 | 5,720 | 5,780 | 5,700 | 5,700 | 0% | 900 | 51億1290万 | +3.69% |
| 02/06 | 5,790 | 5,790 | 5,670 | 5,700 | -0.87% | 800 | 51億1290万 | +4.09% |
| 02/05 | 5,750 | 5,750 | 5,750 | 5,750 | +0.52% | 400 | 51億5775万 | +5.5% |
| 02/04 | 5,680 | 5,720 | 5,680 | 5,720 | +2.14% | 200 | 51億3084万 | +5.5% |
| 02/03 | 5,600 | 5,600 | 5,510 | 5,600 | -0.88% | 600 | 50億2320万 | +3.84% |
| 02/02 | 5,650 | 5,650 | 5,650 | 5,650 | +0.18% | 200 | 50億6805万 | +5.31% |
| 01/30 | 5,620 | 5,640 | 5,550 | 5,640 | +2.17% | 400 | 50億5908万 | +5.76% |
| 01/29 | 5,520 | 5,520 | 5,520 | 5,520 | 0% | 100 | 49億5144万 | +4.15% |
| 01/28 | 5,520 | 5,520 | 5,520 | 5,520 | -0.54% | 100 | 49億5144万 | +4.74% |
| 01/26 | 5,550 | 5,550 | 5,550 | 5,550 | 0% | 200 | 49億7835万 | +5.96% |
| 01/23 | 5,550 | 5,550 | 5,550 | 5,550 | 0% | 200 | 49億7835万 | +6.63% |
| 01/22 | 5,520 | 5,550 | 5,520 | 5,550 | +1.46% | 200 | 49億7835万 | +7.37% |
| 01/21 | 5,480 | 5,480 | 5,450 | 5,470 | -0.55% | 600 | 49億659万 | +6.5% |
| 01/20 | 5,490 | 5,520 | 5,490 | 5,500 | +0.92% | 1,300 | 49億3350万 | +7.74% |
| 01/19 | 5,430 | 5,450 | 5,380 | 5,450 | -0.55% | 900 | 48億8865万 | +7.41% |
| 01/16 | 5,430 | 5,480 | 5,430 | 5,480 | 0% | 300 | 49億1556万 | +8.69% |
| 01/15 | 5,430 | 5,480 | 5,430 | 5,480 | +0.92% | 800 | 49億1556万 | +9.45% |
| 01/14 | 5,330 | 5,430 | 5,330 | 5,430 | 0% | 700 | 48億7071万 | +9.26% |
| 01/13 | 5,470 | 5,470 | 5,430 | 5,430 | +1.5% | 500 | 48億7071万 | +10.03% |
| 01/09 | 5,350 | 5,350 | 5,300 | 5,350 | 0% | 500 | 47億9895万 | +9.18% |
| 01/08 | 5,400 | 5,400 | 5,350 | 5,350 | +0.19% | 500 | 47億9895万 | +9.9% |
| 01/07 | 5,220 | 5,410 | 5,210 | 5,340 | +1.71% | 1,200 | 47億8998万 | +10.58% |
| 01/06 | 5,250 | 5,320 | 5,200 | 5,250 | 0% | 700 | 47億925万 | +9.58% |
| 01/05 | 5,210 | 5,250 | 5,210 | 5,250 | +0.96% | 600 | 47億925万 | +10.41% |
| 2025 |
| 12/30 | 5,100 | 5,200 | 5,100 | 5,200 | +0.39% | 500 | 46億6440万 | +10.15% |
| 12/29 | 5,050 | 5,180 | 5,050 | 5,180 | +2.98% | 1,100 | 46億4646万 | +10.54% |
| 12/26 | 5,050 | 5,050 | 5,030 | 5,030 | -0.4% | 300 | 45億1191万 | +8.1% |
| 12/25 | 5,000 | 5,050 | 5,000 | 5,050 | +1% | 1,200 | 45億2985万 | +9.09% |
| 12/24 | 4,910 | 5,000 | 4,910 | 5,000 | +2.04% | 900 | 44億8500万 | +8.62% |
| 12/23 | 4,845 | 4,905 | 4,845 | 4,900 | +1.14% | 800 | 43億9530万 | +7.03% |
| 12/22 | 4,835 | 4,845 | 4,835 | 4,845 | +0.31% | 300 | 43億4596万 | +6.25% |
| 12/19 | 4,850 | 4,860 | 4,830 | 4,830 | +1.47% | 300 | 43億3251万 | +6.29% |
| 12/18 | 4,740 | 4,760 | 4,740 | 4,760 | +0.85% | 600 | 42億6972万 | +5.1% |
| 12/17 | 4,720 | 4,720 | 4,720 | 4,720 | 0% | 100 | 42億3384万 | +4.52% |
| 12/16 | 4,720 | 4,720 | 4,720 | 4,720 | +1.51% | 200 | 42億3384万 | +4.73% |
| 12/15 | 4,755 | 4,760 | 4,510 | 4,650 | -1.9% | 2,500 | 41億7105万 | +3.36% |
| 12/12 | 4,740 | 4,740 | 4,740 | 4,740 | +0.85% | 100 | 42億5178万 | +5.43% |
| 12/11 | 4,730 | 4,740 | 4,700 | 4,700 | -0.21% | 300 | 42億1590万 | +4.77% |
| 12/10 | 4,700 | 4,710 | 4,700 | 4,710 | +1.29% | 200 | 42億2487万 | +5.18% |
| 12/09 | 4,650 | 4,650 | 4,650 | 4,650 | +1.09% | 300 | 41億7105万 | +3.84% |
| 12/08 | 4,550 | 4,600 | 4,550 | 4,600 | +0.66% | 400 | 41億2620万 | +2.66% |
| 12/05 | 4,565 | 4,570 | 4,565 | 4,570 | +0.44% | 500 | 40億9929万 | +1.8% |
| 12/04 | 4,560 | 4,560 | 4,550 | 4,550 | 0% | 200 | 40億8135万 | +1.16% |
| 12/03 | 4,500 | 4,550 | 4,480 | 4,550 | 0% | 600 | 40億8135万 | +0.93% |
| 12/02 | 4,400 | 4,550 | 4,400 | 4,550 | +3.88% | 600 | 40億8135万 | +0.8% |
| 12/01 | 4,400 | 4,400 | 4,380 | 4,380 | -0.45% | 400 | 39億2886万 | -2.99% |
| 11/28 | 4,350 | 4,400 | 4,350 | 4,400 | +1.15% | 600 | 39億4680万 | -2.87% |
| 11/27 | 4,330 | 4,350 | 4,310 | 4,350 | -1.14% | 800 | 39億195万 | -4.27% |
| 11/26 | 4,400 | 4,400 | 4,400 | 4,400 | +1.97% | 500 | 39億4680万 | -3.53% |
| 11/25 | 4,315 | 4,315 | 4,315 | 4,315 | -0.8% | 100 | 38億7055万 | -5.74% |
| 11/21 | 4,310 | 4,350 | 4,310 | 4,350 | -2.03% | 900 | 39億195万 | -5.41% |
| 11/20 | 4,350 | 4,440 | 4,345 | 4,440 | +0.91% | 900 | 39億8268万 | -3.83% |
| 11/19 | 4,310 | 4,400 | 4,310 | 4,400 | +0.46% | 900 | 39億4680万 | -5.03% |
| 11/18 | 4,380 | 4,380 | 4,380 | 4,380 | -1.57% | 200 | 39億2886万 | -5.81% |
| 11/17 | 4,450 | 4,450 | 4,450 | 4,450 | +0.23% | 500 | 39億9165万 | -4.67% |
| 11/14 | 4,440 | 4,440 | 4,440 | 4,440 | 0% | 300 | 39億8268万 | -5.21% |
| 11/13 | 4,440 | 4,440 | 4,440 | 4,440 | -0.22% | 100 | 39億8268万 | -5.53% |
| 11/12 | 4,500 | 4,500 | 4,450 | 4,450 | -1.11% | 400 | 39億9165万 | -5.64% |
| 11/11 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 500 | 40億3650万 | -4.98% |
| 11/10 | 4,470 | 4,500 | 4,400 | 4,500 | -1.75% | 2,000 | 40億3650万 | -5.28% |
| 11/07 | （IR情報）16:30 2026年3月期第2四半期(中間期)業績予想と実績値の差異に関するお知らせ |
| 11/07 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 4,500 | 4,580 | 4,480 | 4,580 | +1.78% | 400 | 41億826万 | -3.94% |
| 11/06 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 900 | 40億3650万 | -5.96% |
| 11/05 | 4,650 | 4,650 | 4,500 | 4,500 | -4.26% | 700 | 40億3650万 | -6.33% |
| 11/04 | 4,700 | 4,700 | 4,700 | 4,700 | -0.63% | 800 | 42億1590万 | -2.37% |
| 10/30 | 4,800 | 4,800 | 4,660 | 4,730 | -1.46% | 1,300 | 42億4281万 | -1.79% |
| 10/29 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 100 | 43億560万 | -0.44% |
| 10/28 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 100 | 43億560万 | -0.5% |
| 10/27 | 4,730 | 4,800 | 4,730 | 4,800 | +2.35% | 400 | 43億560万 | -0.74% |
| 10/24 | 4,650 | 4,700 | 4,650 | 4,690 | +2.18% | 400 | 42億693万 | -3.24% |
| 10/23 | 4,685 | 4,690 | 4,590 | 4,590 | -3.47% | 2,500 | 41億1723万 | -5.56% |
| 10/22 | 4,735 | 4,755 | 4,700 | 4,755 | +0.42% | 800 | 42億6523万 | -2.42% |
| 10/21 | 4,805 | 4,805 | 4,735 | 4,735 | -0.73% | 1,500 | 42億4729万 | -3.01% |
| 10/20 | 4,850 | 4,865 | 4,770 | 4,770 | -1.45% | 1,700 | 42億7869万 | -2.55% |
| 10/17 | 4,840 | 4,840 | 4,840 | 4,840 | -0.1% | 200 | 43億4148万 | -1.35% |
| 10/15 | 4,845 | 4,845 | 4,845 | 4,845 | +0.94% | 200 | 43億4596万 | -1.54% |
| 10/14 | 4,825 | 4,825 | 4,800 | 4,800 | -0.62% | 300 | 43億560万 | -2.74% |
| 10/08 | 4,830 | 4,830 | 4,830 | 4,830 | 0% | 2,500 | 43億3251万 | -2.21% |
| 10/07 | 4,835 | 4,835 | 4,830 | 4,830 | -0.1% | 300 | 43億3251万 | -2.27% |
| 10/06 | 4,860 | 4,860 | 4,830 | 4,835 | +0.1% | 2,000 | 43億3699万 | -2.07% |
| 10/03 | 4,860 | 4,860 | 4,830 | 4,830 | -0.41% | 500 | 43億3251万 | -2.09% |
| 10/02 | 4,850 | 4,855 | 4,850 | 4,850 | 0% | 600 | 43億5045万 | -1.52% |
| 10/01 | 4,910 | 4,910 | 4,850 | 4,850 | -1.92% | 700 | 43億5045万 | -1.32% |
| 09/30 | 4,945 | 4,945 | 4,945 | 4,945 | +1.44% | 100 | 44億3566万 | +0.75% |
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。
