| 2026 |
| 03/06 | 835 | 856 | 835 | 856 | +2.51% | 4,900 | 29億2752万 | +3.76% |
| 03/05 | 807 | 836 | 807 | 835 | +4.11% | 5,100 | 28億5570万 | +1.21% |
| 03/04 | （5%ルール）ARNE WOLF KLAUS DEUSSEN（5.04%） |
| 03/04 | 817 | 819 | 798 | 802 | -3.61% | 4,200 | 27億4284万 | -2.91% |
| 03/03 | 831 | 833 | 825 | 832 | -0.12% | 1,000 | 28億4544万 | +0.48% |
| 03/02 | 847 | 847 | 815 | 833 | -3.36% | 6,900 | 28億4886万 | +0.36% |
| 02/27 | 870 | 872 | 855 | 862 | -0.92% | 2,900 | 29億4804万 | +3.61% |
| 02/26 | 861 | 870 | 842 | 870 | +1.16% | 8,800 | 29億7540万 | +4.32% |
| 02/25 | 852 | 867 | 850 | 860 | +1.18% | 9,600 | 29億4120万 | +3.12% |
| 02/24 | （5%ルール）佐々木秀隆（2.92%）日本鉱泉（4.16%） |
| 02/24 | 818 | 850 | 816 | 850 | +3.91% | 11,800 | 29億700万 | +1.92% |
| 02/20 | 831 | 831 | 816 | 818 | +0.25% | 3,600 | 27億9756万 | -1.92% |
| 02/19 | 824 | 825 | 807 | 816 | -0.97% | 5,700 | 27億9072万 | -2.28% |
| 02/18 | 821 | 831 | 821 | 824 | +0.37% | 3,400 | 28億1808万 | -1.55% |
| 02/17 | 804 | 840 | 804 | 821 | +2.5% | 7,000 | 28億782万 | -2.15% |
| 02/16 | 797 | 811 | 796 | 801 | +0.5% | 5,000 | 27億3942万 | -4.76% |
| 02/13 | 790 | 805 | 790 | 797 | -2.8% | 7,700 | 27億2574万 | -6.01% |
| 02/12 | 808 | 837 | 793 | 820 | -0.61% | 20,300 | 28億440万 | -3.3% |
| 02/10 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 831 | 850 | 825 | 825 | +0.36% | 12,200 | 28億2150万 | -2.6% |
| 02/09 | 810 | 822 | 809 | 822 | +1.48% | 7,800 | 28億1124万 | -2.72% |
| 02/06 | 799 | 813 | 796 | 810 | -0.49% | 4,300 | 27億7020万 | -3.8% |
| 02/05 | 807 | 814 | 807 | 814 | +0.62% | 1,700 | 27億8388万 | -2.98% |
| 02/04 | 813 | 817 | 801 | 809 | -0.49% | 3,700 | 27億6678万 | -3.11% |
| 02/03 | 797 | 820 | 795 | 813 | +0.74% | 15,800 | 27億8046万 | -2.17% |
| 02/02 | 796 | 820 | 796 | 807 | +0.75% | 6,300 | 27億5994万 | -2.54% |
| 01/30 | 807 | 814 | 792 | 801 | -4.3% | 14,100 | 27億3942万 | -2.91% |
| 01/29 | 818 | 846 | 818 | 837 | -1.3% | 7,400 | 28億6254万 | +1.82% |
| 01/28 | 842 | 851 | 833 | 848 | -1.05% | 8,200 | 29億16万 | +3.92% |
| 01/27 | 847 | 859 | 845 | 857 | 0% | 7,200 | 29億3094万 | +5.8% |
| 01/26 | 858 | 868 | 850 | 857 | -1.83% | 9,000 | 29億3094万 | +6.72% |
| 01/23 | 885 | 899 | 851 | 873 | -2.24% | 26,700 | 29億8566万 | +9.54% |
| 01/22 | （5%ルール）山本裕治（6.38%） |
| 01/22 | 917 | 917 | 885 | 893 | -2.62% | 11,400 | 30億5406万 | +13.18% |
| 01/21 | 846 | 919 | 840 | 917 | +7.88% | 32,500 | 31億3614万 | +17.41% |
| 01/20 | 865 | 865 | 843 | 850 | -1.85% | 6,300 | 29億700万 | +10.25% |
| 01/19 | 855 | 876 | 849 | 866 | +1.05% | 14,500 | 29億6172万 | +13.35% |
| 01/16 | 865 | 865 | 814 | 857 | +0.82% | 26,800 | 29億3094万 | +13.36% |
| 01/15 | 866 | 869 | 842 | 850 | +0.12% | 13,900 | 29億700万 | +13.48% |
| 01/14 | 904 | 904 | 848 | 849 | -2.86% | 23,300 | 29億358万 | +14.42% |
| 01/13 | （5%ルール）山本裕治（5.32%） |
| 01/13 | 895 | 895 | 840 | 874 | -0.23% | 43,600 | 29億8908万 | +19.24% |
| 01/09 | 967 | 967 | 866 | 876 | -9.5% | 121,200 | 29億9592万 | +20.99% |
| 01/08 | 833 | 968 | 823 | 968 | +18.34% | 215,900 | 33億1056万 | +35.57% |
| 01/07 | （5%ルール）佐々木秀隆（2.92%）日本鉱泉（3.16%） |
| 01/07 | 787 | 898 | 775 | 818 | +5.68% | 136,200 | 27億9756万 | +16.69% |
| 01/06 | 780 | 782 | 773 | 774 | +0.13% | 13,900 | 26億4708万 | +11.53% |
| 01/05 | 760 | 777 | 760 | 773 | +2.38% | 13,600 | 26億4366万 | +12.35% |
| 2025 |
| 12/30 | 749 | 755 | 746 | 755 | +2.3% | 19,100 | 25億8210万 | +10.54% |
| 12/29 | 739 | 740 | 724 | 738 | +3.22% | 10,100 | 25億2396万 | +8.85% |
| 12/26 | 719 | 719 | 702 | 715 | +0.7% | 13,700 | 24億4530万 | +6.24% |
| 12/25 | 724 | 733 | 702 | 710 | -3.92% | 17,100 | 24億2820万 | +6.13% |
| 12/24 | 750 | 750 | 739 | 739 | +0.14% | 20,700 | 25億2738万 | +11.13% |
| 12/23 | 728 | 739 | 721 | 738 | +3.51% | 20,900 | 25億2396万 | +11.82% |
| 12/22 | 709 | 716 | 706 | 713 | +2.59% | 32,400 | 24億3846万 | +8.85% |
| 12/19 | 705 | 705 | 695 | 695 | 0% | 10,500 | 23億7690万 | +6.6% |
| 12/18 | 703 | 703 | 692 | 695 | +0.29% | 11,000 | 23億7690万 | +7.25% |
| 12/17 | 700 | 700 | 689 | 693 | +0.43% | 7,700 | 23億7006万 | +7.44% |
| 12/16 | 698 | 700 | 677 | 690 | +0.15% | 12,700 | 23億5980万 | +7.48% |
| 12/15 | （5%ルール）佐々木秀隆（2.92%）日本鉱泉（2.11%） |
| 12/15 | 690 | 696 | 682 | 689 | +1.32% | 10,400 | 23億5638万 | +7.82% |
| 12/12 | 683 | 683 | 675 | 680 | +0.15% | 13,700 | 23億2560万 | +7.09% |
| 12/11 | 685 | 685 | 676 | 679 | +0.59% | 13,800 | 23億2218万 | +7.27% |
| 12/10 | 679 | 679 | 669 | 675 | +0.9% | 8,000 | 23億850万 | +7.14% |
| 12/09 | 679 | 679 | 661 | 669 | -1.62% | 18,100 | 22億8798万 | +6.7% |
| 12/08 | 660 | 682 | 655 | 680 | +4.13% | 32,000 | 23億2560万 | +8.97% |
| 12/05 | 643 | 653 | 639 | 653 | +1.56% | 49,300 | 22億3326万 | +5.15% |
| 12/04 | 641 | 645 | 641 | 643 | +0.31% | 6,000 | 21億9906万 | +3.88% |
| 12/03 | 636 | 642 | 636 | 641 | +0.94% | 7,900 | 21億9222万 | +3.89% |
| 12/02 | 637 | 638 | 634 | 635 | -0.31% | 1,300 | 21億7170万 | +3.08% |
| 12/01 | 641 | 641 | 629 | 637 | -0.62% | 9,500 | 21億7854万 | +3.75% |
| 11/28 | 635 | 642 | 632 | 641 | +0.94% | 11,400 | 21億9222万 | +4.74% |
| 11/27 | 634 | 637 | 629 | 635 | +0.47% | 10,100 | 21億7170万 | +4.1% |
| 11/26 | 625 | 632 | 620 | 632 | +1.44% | 8,600 | 21億6144万 | +3.95% |
| 11/25 | 621 | 625 | 621 | 623 | -0.32% | 5,300 | 21億3066万 | +2.98% |
| 11/21 | 609 | 625 | 609 | 625 | +1.46% | 4,900 | 21億3750万 | +3.65% |
| 11/20 | 608 | 616 | 607 | 616 | +1.65% | 2,100 | 21億672万 | +2.5% |
| 11/19 | 611 | 611 | 600 | 606 | -1.14% | 11,300 | 20億7252万 | +1.17% |
| 11/18 | 620 | 620 | 613 | 613 | -1.92% | 9,900 | 20億9646万 | +2.68% |
| 11/17 | 619 | 625 | 619 | 625 | +0.97% | 10,100 | 21億3750万 | +5.04% |
| 11/14 | 613 | 619 | 609 | 619 | +0.49% | 16,800 | 21億1698万 | +4.56% |
| 11/13 | 612 | 617 | 612 | 616 | +0.49% | 10,100 | 21億672万 | +4.58% |
| 11/12 | 612 | 616 | 612 | 613 | +0.33% | 7,600 | 20億9646万 | +4.43% |
| 11/11 | 605 | 611 | 603 | 611 | +0.16% | 14,300 | 20億8962万 | +4.62% |
| 11/10 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 605 | 611 | 604 | 610 | +0.16% | 13,800 | 20億8620万 | +4.81% |
| 11/07 | 607 | 609 | 607 | 609 | 0% | 8,400 | 20億8278万 | +5% |
| 11/06 | 604 | 609 | 604 | 609 | +1% | 6,100 | 20億8278万 | +5.55% |
| 11/05 | 603 | 607 | 602 | 603 | -0.17% | 3,800 | 20億6226万 | +4.69% |
| 11/04 | 605 | 608 | 603 | 604 | +0.17% | 4,000 | 20億6568万 | +5.04% |
| 10/31 | 605 | 605 | 603 | 603 | +0.17% | 9,900 | 20億6226万 | +5.05% |
| 10/30 | 604 | 608 | 602 | 602 | -0.17% | 8,300 | 20億5884万 | +5.24% |
| 10/29 | 604 | 612 | 603 | 603 | -0.17% | 14,700 | 20億6226万 | +5.6% |
| 10/28 | 603 | 610 | 602 | 604 | +0.17% | 19,100 | 20億6568万 | +5.96% |
| 10/27 | 597 | 603 | 597 | 603 | +0.84% | 10,900 | 20億6226万 | +6.16% |
| 10/24 | 587 | 604 | 587 | 598 | +1.87% | 21,000 | 20億4516万 | +5.65% |
| 10/23 | 584 | 587 | 582 | 587 | +0.51% | 3,800 | 20億754万 | +3.89% |
| 10/22 | 573 | 591 | 573 | 584 | +1.92% | 25,700 | 19億9728万 | +3.73% |
| 10/21 | 575 | 575 | 573 | 573 | -0.35% | 2,500 | 19億5966万 | +1.96% |
| 10/20 | 568 | 575 | 567 | 575 | +1.05% | 6,800 | 19億6650万 | +2.31% |
| 10/17 | 565 | 570 | 561 | 569 | +0.71% | 4,300 | 19億4598万 | +1.43% |
| 10/16 | 566 | 569 | 562 | 565 | -0.18% | 7,400 | 19億3230万 | +0.89% |
| 10/15 | 560 | 566 | 560 | 566 | +1.43% | 4,300 | 19億3572万 | +1.07% |
| 10/14 | 560 | 561 | 557 | 558 | 0% | 31,500 | 19億836万 | -0.36% |
| 10/10 | 564 | 564 | 558 | 558 | +0.36% | 7,100 | 19億836万 | -0.18% |
| 10/09 | 560 | 565 | 556 | 556 | +0.18% | 11,700 | 19億152万 | -0.54% |
| 10/08 | 554 | 559 | 554 | 555 | +0.18% | 3,700 | 18億9810万 | -0.72% |
| 10/07 | 554 | 557 | 553 | 554 | +0.18% | 3,900 | 18億9468万 | -0.89% |
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。
