| 2026 |
| 03/06 | 2,000 | 2,000 | 1,991 | 2,000 | 0% | 2,100 | 47億3215万 | +0.4% |
| 03/05 | 1,990 | 2,006 | 1,990 | 2,000 | 0% | 2,000 | 47億3215万 | +0.45% |
| 03/04 | 1,966 | 2,013 | 1,950 | 2,000 | +1.01% | 7,200 | 47億3215万 | +0.5% |
| 03/03 | 2,008 | 2,029 | 1,980 | 1,980 | -1.79% | 3,800 | 46億8483万 | -0.5% |
| 03/02 | 2,008 | 2,016 | 2,005 | 2,016 | +0.4% | 1,200 | 47億7001万 | +1.31% |
| 02/27 | 2,005 | 2,008 | 2,005 | 2,008 | +0.15% | 1,100 | 47億5108万 | +0.9% |
| 02/26 | 2,005 | 2,005 | 2,005 | 2,005 | 0% | 700 | 47億4398万 | +0.8% |
| 02/25 | 1,998 | 2,005 | 1,998 | 2,005 | +0.35% | 2,100 | 47億4398万 | +0.91% |
| 02/24 | 1,998 | 1,998 | 1,998 | 1,998 | 0% | 900 | 47億2742万 | +0.6% |
| 02/20 | 1,990 | 1,998 | 1,990 | 1,998 | +0.4% | 2,000 | 47億2742万 | +0.65% |
| 02/19 | 1,995 | 1,995 | 1,990 | 1,990 | 0% | 300 | 47億849万 | +0.35% |
| 02/17 | 1,990 | 1,990 | 1,990 | 1,990 | -0.15% | 1,800 | 47億849万 | +0.4% |
| 02/16 | 1,993 | 1,993 | 1,993 | 1,993 | 0% | 1,100 | 47億1559万 | +0.66% |
| 02/13 | 1,993 | 1,994 | 1,979 | 1,993 | +0.1% | 6,800 | 47億1559万 | +0.71% |
| 02/12 | 1,990 | 1,991 | 1,990 | 1,991 | +0.05% | 900 | 47億1086万 | +0.66% |
| 02/10 | 1,998 | 1,998 | 1,990 | 1,990 | 0% | 2,000 | 47億849万 | +0.71% |
| 02/09 | 1,990 | 1,994 | 1,990 | 1,990 | 0% | 1,500 | 47億849万 | +0.76% |
| 02/06 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 400 | 47億849万 | +0.86% |
| 02/05 | 1,981 | 1,990 | 1,981 | 1,990 | +0.25% | 900 | 47億849万 | +0.96% |
| 02/04 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 100 | 46億9666万 | +0.81% |
| 02/03 | 1,992 | 1,992 | 1,985 | 1,985 | 0% | 500 | 46億9666万 | +0.86% |
| 02/02 | 1,985 | 1,985 | 1,982 | 1,985 | 0% | 300 | 46億9666万 | +0.97% |
| 01/30 | 1,960 | 1,985 | 1,960 | 1,985 | +0.76% | 1,100 | 46億9666万 | +1.07% |
| 01/29 | 1,981 | 1,981 | 1,970 | 1,970 | 0% | 200 | 46億6117万 | +0.36% |
| 01/28 | 1,980 | 1,980 | 1,970 | 1,970 | -0.15% | 200 | 46億6117万 | +0.41% |
| 01/27 | 1,963 | 1,990 | 1,963 | 1,973 | -0.35% | 1,600 | 46億6827万 | +0.61% |
| 01/26 | 1,992 | 1,992 | 1,980 | 1,980 | -0.5% | 1,100 | 46億8483万 | +1.07% |
| 01/23 | 1,989 | 1,997 | 1,959 | 1,990 | +0.15% | 10,800 | 47億849万 | +1.63% |
| 01/22 | 1,965 | 1,995 | 1,953 | 1,987 | -1.39% | 6,200 | 47億139万 | +1.58% |
| 01/21 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/21 | 1,980 | 2,038 | 1,977 | 2,015 | +2.03% | 9,100 | 47億6764万 | +3.07% |
| 01/20 | 1,970 | 1,975 | 1,966 | 1,975 | +0.46% | 1,700 | 46億7300万 | +1.18% |
| 01/19 | 1,975 | 1,975 | 1,966 | 1,966 | -0.15% | 600 | 46億5170万 | +0.77% |
| 01/16 | 1,965 | 1,969 | 1,965 | 1,969 | +0.25% | 700 | 46億5880万 | +0.92% |
| 01/15 | 1,963 | 1,964 | 1,955 | 1,964 | +0.2% | 800 | 46億4697万 | +0.72% |
| 01/14 | 1,960 | 1,966 | 1,960 | 1,960 | +0.31% | 700 | 46億3751万 | +0.51% |
| 01/13 | 1,969 | 1,969 | 1,954 | 1,954 | -0.41% | 600 | 46億2331万 | +0.26% |
| 01/09 | 1,964 | 1,964 | 1,952 | 1,962 | -0.3% | 800 | 46億4224万 | +0.67% |
| 01/08 | 1,951 | 1,968 | 1,951 | 1,968 | +0.82% | 800 | 46億5644万 | +0.97% |
| 01/07 | 1,950 | 1,952 | 1,950 | 1,952 | 0% | 400 | 46億1858万 | +0.21% |
| 01/06 | 1,951 | 1,953 | 1,951 | 1,952 | -0.05% | 400 | 46億1858万 | +0.21% |
| 01/05 | 1,955 | 1,955 | 1,953 | 1,953 | +0.15% | 1,500 | 46億2095万 | +0.31% |
| 2025 |
| 12/29 | 1,947 | 1,950 | 1,944 | 1,950 | +0.41% | 2,400 | 46億1385万 | +0.15% |
| 12/26 | 1,944 | 1,944 | 1,942 | 1,942 | -0.1% | 200 | 45億9492万 | -0.26% |
| 12/25 | 1,940 | 1,944 | 1,940 | 1,944 | +0.1% | 1,200 | 45億9965万 | -0.15% |
| 12/24 | 1,942 | 1,946 | 1,942 | 1,942 | 0% | 1,400 | 45億9492万 | -0.26% |
| 12/23 | 1,945 | 1,947 | 1,942 | 1,942 | -0.15% | 700 | 45億9492万 | -0.26% |
| 12/22 | 1,943 | 1,947 | 1,942 | 1,945 | +0.1% | 900 | 46億202万 | -0.15% |
| 12/19 | 1,950 | 1,950 | 1,943 | 1,943 | -0.31% | 200 | 45億9728万 | -0.26% |
| 12/15 | 1,925 | 1,954 | 1,925 | 1,949 | +0.46% | 2,300 | 46億1148万 | +0.05% |
| 12/12 | 1,944 | 1,944 | 1,940 | 1,940 | -0.15% | 500 | 45億9019万 | -0.41% |
| 12/11 | 1,950 | 1,950 | 1,943 | 1,943 | +0.05% | 700 | 45億9728万 | -0.31% |
| 12/10 | 1,959 | 1,959 | 1,942 | 1,942 | -0.46% | 1,100 | 45億9492万 | -0.41% |
| 12/09 | 1,950 | 1,955 | 1,947 | 1,951 | +0.05% | 1,100 | 46億1621万 | 0% |
| 12/08 | 1,948 | 1,950 | 1,948 | 1,950 | +0.05% | 500 | 46億1385万 | -0.05% |
| 12/05 | 1,955 | 1,955 | 1,949 | 1,949 | -0.31% | 600 | 46億1148万 | -0.05% |
| 12/04 | 1,960 | 1,961 | 1,955 | 1,955 | -0.26% | 600 | 46億2568万 | +0.26% |
| 12/03 | 1,950 | 1,960 | 1,948 | 1,960 | +0.62% | 700 | 46億3751万 | +0.51% |
| 12/02 | 1,948 | 1,948 | 1,948 | 1,948 | 0% | 800 | 46億911万 | -0.1% |
| 12/01 | 1,950 | 1,950 | 1,948 | 1,948 | -0.1% | 700 | 46億911万 | -0.15% |
| 11/28 | 1,949 | 1,950 | 1,949 | 1,950 | +0.05% | 600 | 46億1385万 | -0.05% |
| 11/27 | 1,970 | 1,970 | 1,948 | 1,949 | 0% | 400 | 46億1148万 | -0.1% |
| 11/25 | 1,969 | 1,969 | 1,949 | 1,949 | -0.05% | 200 | 46億1148万 | -0.1% |
| 11/19 | 1,950 | 1,950 | 1,947 | 1,950 | +0.21% | 1,100 | 46億1385万 | -0.05% |
| 11/18 | 1,980 | 1,980 | 1,946 | 1,946 | 0% | 500 | 46億438万 | -0.21% |
| 11/17 | 1,945 | 1,946 | 1,945 | 1,946 | +0.1% | 200 | 46億438万 | -0.21% |
| 11/12 | 1,955 | 1,955 | 1,944 | 1,944 | -0.31% | 500 | 45億9965万 | -0.31% |
| 11/11 | （5%ルール）GLOBAL MANAGEMENT PARTNERS LIMITED（16.57%）スノーボールキャピタル（1.28%） |
| 11/11 | 1,950 | 1,950 | 1,936 | 1,950 | +0.57% | 700 | 46億1385万 | 0% |
| 11/10 | 1,942 | 1,950 | 1,939 | 1,939 | -0.56% | 400 | 45億8782万 | -0.56% |
| 11/06 | 1,937 | 1,950 | 1,937 | 1,950 | +0.67% | 500 | 46億1385万 | 0% |
| 11/05 | 1,952 | 1,952 | 1,937 | 1,937 | -1.58% | 700 | 45億8309万 | -0.67% |
| 11/04 | 1,940 | 1,968 | 1,936 | 1,968 | +1.44% | 1,900 | 46億5644万 | +0.87% |
| 10/31 | 1,940 | 1,941 | 1,940 | 1,940 | -0.21% | 600 | 45億9019万 | -0.51% |
| 10/30 | 1,950 | 1,955 | 1,944 | 1,944 | -0.77% | 1,100 | 45億9965万 | -0.36% |
| 10/29 | 1,954 | 1,960 | 1,950 | 1,959 | -0.05% | 1,400 | 46億3514万 | +0.41% |
| 10/28 | 1,962 | 1,962 | 1,955 | 1,960 | -0.25% | 600 | 46億3751万 | +0.51% |
| 10/27 | 1,960 | 2,010 | 1,954 | 1,965 | +0.31% | 7,400 | 46億4934万 | +0.77% |
| 10/24 | 1,942 | 1,959 | 1,942 | 1,959 | +0.26% | 900 | 46億3514万 | +0.46% |
| 10/22 | 1,933 | 1,954 | 1,933 | 1,954 | +0.93% | 400 | 46億2331万 | +0.21% |
| 10/21 | 1,955 | 1,955 | 1,934 | 1,936 | -0.92% | 1,100 | 45億8072万 | -0.72% |
| 10/20 | 1,924 | 1,954 | 1,924 | 1,954 | 0% | 600 | 46億2331万 | +0.21% |
| 10/17 | 1,952 | 1,954 | 1,935 | 1,954 | 0% | 2,200 | 46億2331万 | +0.15% |
| 10/16 | 1,930 | 1,954 | 1,924 | 1,954 | -0.81% | 1,800 | 46億2331万 | +0.15% |
| 10/15 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/15 | 1,951 | 1,970 | 1,947 | 1,970 | +1.29% | 2,100 | 46億6117万 | +0.97% |
| 10/14 | 1,934 | 1,948 | 1,928 | 1,945 | -0.26% | 1,300 | 46億202万 | -0.21% |
| 10/10 | 1,941 | 1,950 | 1,940 | 1,950 | -0.05% | 700 | 46億1385万 | +0.05% |
| 10/09 | 1,951 | 1,951 | 1,951 | 1,951 | +0.31% | 300 | 46億1621万 | +0.1% |
| 10/08 | 1,945 | 1,945 | 1,945 | 1,945 | +0.15% | 800 | 46億202万 | -0.21% |
| 10/07 | 1,945 | 1,945 | 1,942 | 1,942 | -0.15% | 400 | 45億9492万 | -0.41% |
| 10/06 | 1,945 | 1,945 | 1,945 | 1,945 | 0% | 300 | 46億202万 | -0.31% |
| 10/03 | 1,938 | 1,945 | 1,935 | 1,945 | +0.36% | 300 | 46億202万 | -0.31% |
| 10/02 | 1,950 | 1,950 | 1,938 | 1,938 | -0.62% | 300 | 45億8545万 | -0.72% |
| 10/01 | 1,950 | 1,950 | 1,950 | 1,950 | +0.26% | 500 | 46億1385万 | -0.2% |
| 09/26 | 1,950 | 1,954 | 1,938 | 1,945 | -0.26% | 800 | 46億202万 | -0.46% |
| 09/25 | 1,950 | 1,950 | 1,950 | 1,950 | +0.46% | 200 | 46億1385万 | -0.15% |
| 09/24 | 1,942 | 1,954 | 1,941 | 1,941 | -0.92% | 1,300 | 45億9255万 | -0.67% |
| 09/22 | 1,945 | 1,962 | 1,945 | 1,959 | +0.26% | 900 | 46億3514万 | +0.15% |
| 09/19 | 1,949 | 1,961 | 1,939 | 1,954 | +0.26% | 1,000 | 46億2331万 | -0.15% |
| 09/18 | 1,940 | 1,960 | 1,940 | 1,949 | +0.21% | 2,300 | 46億1148万 | -0.41% |
| 09/17 | 1,945 | 1,945 | 1,945 | 1,945 | -0.26% | 200 | 46億202万 | -0.71% |
| 09/16 | 1,953 | 1,953 | 1,950 | 1,950 | -0.36% | 200 | 46億1385万 | -0.56% |
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。
