| 2026 |
| 03/06 | 1,273 | 1,300 | 1,273 | 1,300 | +0.39% | 300 | 26億 | +0.23% |
| 03/05 | 1,280 | 1,316 | 1,280 | 1,295 | +1.33% | 500 | 25億9000万 | -0.77% |
| 03/04 | 1,302 | 1,302 | 1,278 | 1,278 | -1.84% | 400 | 25億5600万 | -1.77% |
| 03/03 | 1,325 | 1,325 | 1,302 | 1,302 | +0.31% | 300 | 26億400万 | +0.23% |
| 03/02 | 1,298 | 1,298 | 1,298 | 1,298 | 0% | 200 | 25億9600万 | +0.08% |
| 02/27 | 1,290 | 1,298 | 1,290 | 1,298 | +0.62% | 200 | 25億9600万 | +0.39% |
| 02/26 | 1,295 | 1,343 | 1,281 | 1,290 | -0.39% | 3,300 | 25億8000万 | 0% |
| 02/25 | 1,311 | 1,311 | 1,295 | 1,295 | -1.22% | 1,400 | 25億9000万 | +0.54% |
| 02/24 | 1,353 | 1,353 | 1,311 | 1,311 | -1.35% | 600 | 26億2200万 | +2.1% |
| 02/20 | 1,315 | 1,331 | 1,315 | 1,329 | +1.06% | 600 | 26億5800万 | +3.75% |
| 02/19 | 1,394 | 1,404 | 1,315 | 1,315 | -7.65% | 3,400 | 26億3000万 | +2.98% |
| 02/18 | 1,438 | 1,455 | 1,356 | 1,424 | -4.94% | 4,400 | 28億4800万 | +11.95% |
| 02/17 | 1,300 | 1,600 | 1,300 | 1,498 | +15.23% | 15,000 | 29億9600万 | +18.51% |
| 02/16 | 1,250 | 1,300 | 1,250 | 1,300 | +4.33% | 1,200 | 26億 | +3.83% |
| 02/13 | 1,285 | 1,325 | 1,246 | 1,246 | -3.04% | 2,000 | 24億9200万 | -0.16% |
| 02/12 | 1,255 | 1,298 | 1,255 | 1,285 | +3.21% | 1,800 | 25億7000万 | +3.05% |
| 02/10 | 1,223 | 1,245 | 1,223 | 1,245 | +1.97% | 400 | 24億9000万 | +0.08% |
| 02/09 | （IR情報）9:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）9:30 業績予想の修正に関するお知らせ |
| 02/09 | 1,285 | 1,400 | 1,221 | 1,221 | -4.31% | 10,000 | 24億4200万 | -1.77% |
| 02/06 | 1,260 | 1,276 | 1,259 | 1,276 | +1.11% | 400 | 25億5200万 | +2.82% |
| 02/05 | 1,278 | 1,284 | 1,260 | 1,262 | +0.16% | 1,500 | 25億2400万 | +2.02% |
| 02/04 | 1,259 | 1,280 | 1,259 | 1,260 | +0.32% | 900 | 25億2000万 | +2.19% |
| 02/03 | 1,256 | 1,262 | 1,245 | 1,256 | -2.94% | 2,700 | 25億1200万 | +2.03% |
| 02/02 | 1,294 | 1,294 | 1,293 | 1,294 | +1.25% | 400 | 25億8800万 | +5.37% |
| 01/30 | 1,283 | 1,283 | 1,278 | 1,278 | -0.23% | 1,800 | 25億5600万 | +4.5% |
| 01/29 | 1,431 | 1,475 | 1,281 | 1,281 | -13.21% | 9,800 | 25億6200万 | +5.09% |
| 01/28 | 1,235 | 1,507 | 1,215 | 1,476 | +22.29% | 60,400 | 29億5200万 | +21.48% |
| 01/27 | 1,218 | 1,218 | 1,207 | 1,207 | -2.43% | 400 | 24億1400万 | +0.33% |
| 01/23 | 1,240 | 1,240 | 1,213 | 1,237 | 0% | 500 | 24億7400万 | +2.91% |
| 01/22 | 1,237 | 1,237 | 1,229 | 1,237 | +2.49% | 1,200 | 24億7400万 | +3.08% |
| 01/21 | 1,207 | 1,207 | 1,207 | 1,207 | -0.49% | 100 | 24億1400万 | +0.75% |
| 01/20 | 1,241 | 1,241 | 1,213 | 1,213 | -2.26% | 600 | 24億2600万 | +1.25% |
| 01/19 | 1,213 | 1,243 | 1,213 | 1,241 | +2.31% | 500 | 24億8200万 | +3.68% |
| 01/16 | 1,213 | 1,213 | 1,213 | 1,213 | 0% | 100 | 24億2600万 | +1.51% |
| 01/15 | 1,207 | 1,213 | 1,207 | 1,213 | -1.94% | 300 | 24億2600万 | +1.59% |
| 01/14 | 1,210 | 1,237 | 1,210 | 1,237 | +2.91% | 600 | 24億7400万 | +3.69% |
| 01/13 | 1,204 | 1,219 | 1,202 | 1,202 | -0.17% | 300 | 24億400万 | +0.84% |
| 01/09 | 1,204 | 1,204 | 1,204 | 1,204 | 0% | 200 | 24億800万 | +1.18% |
| 01/07 | 1,204 | 1,204 | 1,204 | 1,204 | -0.91% | 100 | 24億800万 | +1.26% |
| 01/06 | 1,216 | 1,216 | 1,215 | 1,215 | -0.08% | 200 | 24億3000万 | +2.19% |
| 01/05 | 1,216 | 1,218 | 1,216 | 1,216 | 0% | 1,000 | 24億3200万 | +2.36% |
| 2025 |
| 12/30 | 1,198 | 1,216 | 1,198 | 1,216 | +1.5% | 800 | 24億3200万 | +2.44% |
| 12/29 | 1,188 | 1,199 | 1,188 | 1,198 | +1.35% | 1,800 | 23億9600万 | +1.01% |
| 12/26 | 1,182 | 1,182 | 1,182 | 1,182 | +0.68% | 200 | 23億6400万 | -0.34% |
| 12/25 | 1,175 | 1,184 | 1,171 | 1,174 | -0.17% | 700 | 23億4800万 | -1.01% |
| 12/24 | 1,192 | 1,192 | 1,176 | 1,176 | -1.34% | 500 | 23億5200万 | -0.84% |
| 12/23 | 1,185 | 1,192 | 1,184 | 1,192 | +1.45% | 300 | 23億8400万 | +0.42% |
| 12/22 | 1,177 | 1,193 | 1,172 | 1,175 | -0.17% | 1,900 | 23億5000万 | -1.01% |
| 12/18 | 1,177 | 1,177 | 1,177 | 1,177 | +0.09% | 100 | 23億5400万 | -0.84% |
| 12/17 | 1,176 | 1,176 | 1,176 | 1,176 | -0.08% | 100 | 23億5200万 | -0.93% |
| 12/16 | 1,177 | 1,177 | 1,177 | 1,177 | -0.59% | 500 | 23億5400万 | -0.84% |
| 12/15 | 1,184 | 1,184 | 1,184 | 1,184 | 0% | 200 | 23億6800万 | -0.25% |
| 12/12 | 1,187 | 1,187 | 1,184 | 1,184 | 0% | 400 | 23億6800万 | -0.25% |
| 12/09 | 1,184 | 1,184 | 1,184 | 1,184 | -0.42% | 100 | 23億6800万 | -0.25% |
| 12/08 | 1,180 | 1,192 | 1,180 | 1,189 | -0.83% | 500 | 23億7800万 | +0.17% |
| 12/05 | 1,199 | 1,199 | 1,199 | 1,199 | +0.08% | 100 | 23億9800万 | +1.01% |
| 12/03 | 1,198 | 1,198 | 1,198 | 1,198 | +0.5% | 100 | 23億9600万 | +0.93% |
| 12/02 | 1,192 | 1,192 | 1,192 | 1,192 | 0% | 500 | 23億8400万 | +0.51% |
| 12/01 | 1,196 | 1,197 | 1,192 | 1,192 | 0% | 300 | 23億8400万 | +0.51% |
| 11/28 | 1,192 | 1,192 | 1,192 | 1,192 | 0% | 500 | 23億8400万 | +0.51% |
| 11/27 | 1,192 | 1,192 | 1,192 | 1,192 | +1.97% | 100 | 23億8400万 | +0.51% |
| 11/20 | 1,169 | 1,169 | 1,169 | 1,169 | +0.09% | 100 | 23億3800万 | -1.52% |
| 11/19 | 1,168 | 1,168 | 1,168 | 1,168 | -2.5% | 200 | 23億3600万 | -1.68% |
| 11/17 | 1,193 | 1,198 | 1,193 | 1,198 | +0.42% | 500 | 23億9600万 | +0.76% |
| 11/13 | 1,193 | 1,193 | 1,193 | 1,193 | +0.34% | 100 | 23億8600万 | +0.42% |
| 11/12 | 1,219 | 1,219 | 1,189 | 1,189 | -0.75% | 200 | 23億7800万 | +0.08% |
| 11/11 | （IR情報）10:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,193 | 1,198 | 1,155 | 1,198 | +0.42% | 1,900 | 23億9600万 | +0.84% |
| 11/10 | 1,177 | 1,193 | 1,177 | 1,193 | +1.36% | 200 | 23億8600万 | +0.51% |
| 11/06 | 1,177 | 1,177 | 1,177 | 1,177 | -1.01% | 200 | 23億5400万 | -0.84% |
| 11/04 | 1,190 | 1,190 | 1,189 | 1,189 | 0% | 200 | 23億7800万 | +0.17% |
| 10/31 | 1,189 | 1,189 | 1,189 | 1,189 | 0% | 400 | 23億7800万 | +0.25% |
| 10/30 | 1,189 | 1,189 | 1,189 | 1,189 | +0.17% | 100 | 23億7800万 | +0.25% |
| 10/28 | 1,187 | 1,187 | 1,187 | 1,187 | +0.76% | 100 | 23億7400万 | +0.08% |
| 10/27 | 1,186 | 1,186 | 1,178 | 1,178 | 0% | 300 | 23億5600万 | -0.67% |
| 10/24 | 1,185 | 1,185 | 1,178 | 1,178 | 0% | 200 | 23億5600万 | -0.76% |
| 10/22 | 1,178 | 1,178 | 1,178 | 1,178 | -0.51% | 100 | 23億5600万 | -0.84% |
| 10/20 | 1,185 | 1,185 | 1,184 | 1,184 | 0% | 400 | 23億6800万 | -0.5% |
| 10/15 | 1,185 | 1,185 | 1,171 | 1,184 | -0.17% | 1,300 | 23億6800万 | -0.59% |
| 10/14 | 1,185 | 1,193 | 1,185 | 1,186 | 0% | 500 | 23億7200万 | -0.5% |
| 10/10 | 1,187 | 1,187 | 1,186 | 1,186 | -0.08% | 600 | 23億7200万 | -0.5% |
| 10/09 | 1,190 | 1,190 | 1,186 | 1,187 | -0.25% | 500 | 23億7400万 | -0.59% |
| 10/08 | 1,195 | 1,195 | 1,190 | 1,190 | +0.25% | 500 | 23億8000万 | -0.42% |
| 10/07 | 1,187 | 1,187 | 1,187 | 1,187 | 0% | 100 | 23億7400万 | -0.75% |
| 10/06 | 1,185 | 1,193 | 1,185 | 1,187 | -1.58% | 900 | 23億7400万 | -0.84% |
| 10/03 | 1,206 | 1,206 | 1,206 | 1,206 | +0.5% | 100 | 24億1200万 | +0.67% |
| 10/02 | 1,200 | 1,200 | 1,200 | 1,200 | +0.84% | 200 | 24億 | +0.17% |
| 09/30 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 400 | 23億8000万 | -0.67% |
| 09/29 | 1,190 | 1,190 | 1,190 | 1,190 | +0.34% | 100 | 23億8000万 | -0.83% |
| 09/26 | 1,186 | 1,186 | 1,184 | 1,186 | -0.08% | 300 | 23億7200万 | -1.33% |
| 09/25 | 1,212 | 1,212 | 1,187 | 1,187 | 0% | 600 | 23億7400万 | -1.49% |
| 09/24 | 1,187 | 1,188 | 1,187 | 1,187 | +0.25% | 500 | 23億7400万 | -1.74% |
| 09/22 | 1,188 | 1,188 | 1,184 | 1,184 | 0% | 400 | 23億6800万 | -2.39% |
| 09/19 | 1,182 | 1,190 | 1,182 | 1,184 | +0.34% | 700 | 23億6800万 | -2.79% |
| 09/18 | 1,182 | 1,182 | 1,180 | 1,180 | +0.51% | 200 | 23億6000万 | -3.52% |
| 09/17 | 1,174 | 1,184 | 1,174 | 1,174 | -0.76% | 1,700 | 23億4800万 | -4.32% |
| 09/16 | 1,191 | 1,191 | 1,183 | 1,183 | -0.08% | 600 | 23億6600万 | -3.98% |
| 09/12 | 1,185 | 1,186 | 1,184 | 1,184 | +0.08% | 900 | 23億6800万 | -4.28% |
| 09/11 | 1,177 | 1,185 | 1,173 | 1,183 | -1.99% | 4,200 | 23億6600万 | -4.67% |
| 09/10 | 1,207 | 1,207 | 1,207 | 1,207 | 0% | 200 | 24億1400万 | -3.05% |
| 09/09 | 1,207 | 1,207 | 1,207 | 1,207 | -0.9% | 100 | 24億1400万 | -3.29% |
| 09/05 | 1,218 | 1,218 | 1,218 | 1,218 | -0.08% | 100 | 24億3600万 | -2.48% |
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。
