| 2026 |
| 11/13 | 3,685 | 3,735 | 3,680 | 3,680 | -0.14% | 800 | - | -4.49% |
| 11/12 | 3,690 | 3,700 | 3,685 | 3,685 | +0.14% | 1,300 | - | -4.48% |
| 11/11 | 3,710 | 3,755 | 3,680 | 3,680 | -0.54% | 1,200 | - | -4.71% |
| 11/10 | 3,740 | 3,760 | 3,700 | 3,700 | -0.94% | 1,000 | - | -4.32% |
| 11/09 | 3,780 | 3,780 | 3,725 | 3,735 | -1.71% | 700 | - | -3.54% |
| 11/06 | 3,825 | 3,825 | 3,800 | 3,800 | -2.44% | 1,600 | - | -1.96% |
| 11/05 | 3,860 | 3,895 | 3,850 | 3,895 | +0.65% | 800 | - | +0.39% |
| 11/04 | 3,875 | 3,875 | 3,810 | 3,870 | -1.02% | 500 | - | -0.23% |
| 11/02 | 3,910 | 3,910 | 3,910 | 3,910 | +1.43% | 100 | - | +0.85% |
| 10/30 | （IR情報）15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 3,895 | 3,955 | 3,840 | 3,855 | -2.65% | 2,600 | - | -0.49% |
| 10/29 | 3,960 | 3,960 | 3,895 | 3,960 | 0% | 600 | - | +2.22% |
| 10/28 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/28 | 3,960 | 3,960 | 3,960 | 3,960 | +1.15% | 200 | - | +2.33% |
| 10/26 | 3,985 | 3,985 | 3,915 | 3,915 | -0.89% | 700 | - | +1.27% |
| 10/23 | 3,890 | 3,950 | 3,820 | 3,950 | +0.25% | 1,500 | - | +2.17% |
| 10/22 | 3,940 | 3,940 | 3,940 | 3,940 | 0% | 200 | - | +1.99% |
| 10/21 | 3,940 | 3,940 | 3,940 | 3,940 | +1.29% | 300 | - | +2.1% |
| 10/19 | 3,890 | 3,890 | 3,890 | 3,890 | 0% | 100 | - | +0.93% |
| 10/15 | 3,900 | 3,900 | 3,790 | 3,890 | -0.26% | 2,100 | - | +0.93% |
| 10/14 | 3,900 | 3,900 | 3,900 | 3,900 | +0.13% | 100 | - | +1.19% |
| 10/13 | 3,960 | 3,960 | 3,895 | 3,895 | +0.13% | 300 | - | +1.01% |
| 10/09 | 3,865 | 3,890 | 3,845 | 3,890 | +1.04% | 700 | - | +0.83% |
| 10/08 | 3,845 | 3,850 | 3,845 | 3,850 | +0.13% | 1,000 | - | -0.34% |
| 10/07 | 3,845 | 3,845 | 3,845 | 3,845 | 0% | 200 | - | -0.62% |
| 10/06 | 3,840 | 3,845 | 3,800 | 3,845 | +0.13% | 900 | - | -0.8% |
| 10/05 | 3,800 | 3,845 | 3,800 | 3,840 | +1.05% | 2,800 | - | -1.06% |
| 10/02 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 100 | - | -2.31% |
| 09/30 | 3,780 | 3,800 | 3,775 | 3,800 | +0.13% | 1,300 | - | -2.56% |
| 09/29 | 3,775 | 3,845 | 3,775 | 3,795 | -0.78% | 300 | - | -2.94% |
| 09/28 | 3,850 | 3,850 | 3,750 | 3,825 | -0.13% | 1,000 | - | -2.42% |
| 09/25 | 3,900 | 3,935 | 3,830 | 3,830 | -1.79% | 1,400 | - | -2.49% |
| 09/24 | 3,865 | 3,900 | 3,865 | 3,900 | +0.65% | 300 | - | -0.86% |
| 09/18 | 3,840 | 3,875 | 3,835 | 3,875 | +1.04% | 500 | - | -1.55% |
| 09/17 | 3,825 | 3,835 | 3,825 | 3,835 | +0.13% | 200 | - | -2.64% |
| 09/16 | 3,855 | 3,875 | 3,830 | 3,830 | -0.65% | 300 | - | -2.82% |
| 09/15 | 3,855 | 3,855 | 3,855 | 3,855 | 0% | 200 | - | -2.28% |
| 09/14 | 3,820 | 3,855 | 3,820 | 3,855 | -0.13% | 1,800 | - | -2.45% |
| 09/11 | 3,820 | 3,860 | 3,820 | 3,860 | -1.4% | 300 | - | -2.5% |
| 09/08 | 3,890 | 3,920 | 3,850 | 3,915 | +1.16% | 500 | - | -1.29% |
| 09/07 | 3,875 | 3,875 | 3,830 | 3,870 | +0.91% | 300 | - | -2.52% |
| 09/03 | 3,905 | 3,905 | 3,835 | 3,835 | 0% | 200 | - | -3.52% |
| 09/02 | 3,835 | 3,835 | 3,835 | 3,835 | -1.16% | 100 | - | -3.62% |
| 09/01 | 3,895 | 3,930 | 3,880 | 3,880 | -0.39% | 500 | - | -2.59% |
| 08/31 | 3,890 | 3,950 | 3,890 | 3,895 | -1.14% | 2,100 | - | -2.23% |
| 08/28 | 3,920 | 3,940 | 3,915 | 3,940 | -0.25% | 1,300 | - | -1.08% |
| 08/27 | 4,075 | 4,075 | 3,935 | 3,950 | -1.74% | 1,000 | - | -0.73% |
| 08/26 | 3,950 | 4,020 | 3,950 | 4,020 | +0.5% | 700 | - | +1.26% |
| 08/25 | 4,020 | 4,020 | 4,000 | 4,000 | -0.62% | 200 | - | +0.96% |
| 08/24 | 3,955 | 4,025 | 3,955 | 4,025 | +1.77% | 700 | - | +1.77% |
| 08/21 | 3,955 | 3,955 | 3,950 | 3,955 | -2.59% | 1,600 | - | +0.18% |
| 08/20 | 3,995 | 4,070 | 3,960 | 4,060 | +0.12% | 600 | - | +2.84% |
| 08/19 | 4,070 | 4,070 | 4,055 | 4,055 | +0.12% | 300 | - | +2.84% |
| 08/18 | 4,070 | 4,070 | 4,050 | 4,050 | 0% | 400 | - | +2.84% |
| 08/17 | 4,050 | 4,050 | 4,050 | 4,050 | +0.37% | 100 | - | +2.97% |
| 08/14 | 3,930 | 4,035 | 3,930 | 4,035 | +1.38% | 300 | - | +2.65% |
| 08/13 | 3,980 | 4,050 | 3,980 | 3,980 | +0.76% | 400 | - | +1.27% |
| 08/12 | 3,945 | 3,950 | 3,945 | 3,950 | +0.25% | 200 | - | +0.51% |
| 08/10 | 3,890 | 3,960 | 3,890 | 3,940 | +1.42% | 700 | - | +0.2% |
| 08/07 | 3,920 | 3,950 | 3,880 | 3,885 | -0.89% | 800 | - | -1.27% |
| 08/06 | 3,970 | 3,985 | 3,880 | 3,920 | -2.97% | 1,200 | - | -0.48% |
| 08/05 | 4,045 | 4,045 | 4,040 | 4,040 | 0% | 200 | - | +2.54% |
| 08/04 | 4,040 | 4,040 | 4,040 | 4,040 | +0.62% | 100 | - | +2.67% |
| 08/03 | 4,040 | 4,040 | 3,950 | 4,015 | -0.25% | 1,000 | - | +2.21% |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 4,000 | 4,025 | 3,980 | 4,025 | +0.63% | 300 | - | +2.6% |
| 07/30 | 3,910 | 4,000 | 3,910 | 4,000 | +1.52% | 2,700 | - | +2.12% |
| 07/29 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 07/29 | 3,920 | 3,940 | 3,920 | 3,940 | +0.51% | 200 | - | +0.69% |
| 07/28 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/28 | 3,900 | 3,920 | 3,900 | 3,920 | +0.51% | 400 | - | +0.2% |
| 07/27 | 3,900 | 3,900 | 3,900 | 3,900 | +0.52% | 100 | - | -0.31% |
| 07/24 | 3,880 | 3,880 | 3,880 | 3,880 | +1.31% | 100 | - | -0.84% |
| 07/23 | 3,760 | 3,830 | 3,760 | 3,830 | +2.68% | 500 | - | -2.17% |
| 07/22 | 3,825 | 3,825 | 3,730 | 3,730 | -2.48% | 800 | - | -4.87% |
| 07/21 | 3,745 | 3,825 | 3,745 | 3,825 | +0.26% | 700 | - | -2.77% |
| 07/17 | 3,845 | 3,850 | 3,690 | 3,815 | -1.29% | 2,400 | - | -3.32% |
| 07/16 | 3,940 | 3,940 | 3,860 | 3,865 | -1.9% | 1,400 | - | -2.35% |
| 07/15 | 3,945 | 3,945 | 3,930 | 3,940 | -0.13% | 800 | - | -0.66% |
| 07/14 | 3,965 | 3,965 | 3,945 | 3,945 | +0.25% | 500 | - | -0.6% |
| 07/13 | 3,970 | 3,970 | 3,935 | 3,935 | +0.38% | 500 | - | -0.91% |
| 07/10 | 4,000 | 4,000 | 3,920 | 3,920 | -2% | 1,300 | - | -1.41% |
| 07/08 | 4,005 | 4,035 | 4,000 | 4,000 | 0% | 600 | - | +0.38% |
| 07/07 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | - | +0.1% |
| 07/06 | 4,070 | 4,070 | 4,000 | 4,000 | 0% | 900 | - | 0% |
| 07/03 | 4,070 | 4,070 | 4,000 | 4,000 | 0% | 200 | - | -0.17% |
| 07/02 | 4,000 | 4,000 | 4,000 | 4,000 | +0.25% | 200 | - | -0.25% |
| 07/01 | 3,960 | 3,990 | 3,960 | 3,990 | +1.14% | 300 | - | -0.55% |
| 06/30 | 3,945 | 3,945 | 3,945 | 3,945 | +0.64% | 200 | - | -1.69% |
| 06/29 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/29 | 3,910 | 3,920 | 3,910 | 3,920 | +1.55% | 300 | - | -2.41% |
| 06/26 | 3,890 | 3,890 | 3,860 | 3,860 | -0.64% | 2,200 | - | -4.12% |
| 06/25 | 3,885 | 3,885 | 3,885 | 3,885 | 0% | 100 | - | -3.79% |
| 06/24 | 3,885 | 3,885 | 3,885 | 3,885 | 0% | 100 | - | -4% |
| 06/23 | 3,895 | 3,895 | 3,885 | 3,885 | -1.27% | 200 | - | -4.03% |
| 06/22 | 3,885 | 3,935 | 3,885 | 3,935 | +0.64% | 900 | - | -2.74% |
| 06/19 | 3,935 | 3,980 | 3,910 | 3,910 | -0.64% | 400 | - | -3.6% |
| 06/18 | 3,920 | 3,980 | 3,920 | 3,935 | +0.64% | 900 | - | -3.22% |
| 06/17 | 3,955 | 3,975 | 3,910 | 3,910 | -2.25% | 1,700 | - | -4.17% |
| 06/16 | 4,055 | 4,055 | 4,000 | 4,000 | -0.99% | 2,500 | - | -2.44% |
| 06/15 | 4,200 | 4,200 | 4,030 | 4,040 | -2.18% | 2,000 | - | -1.92% |
| 06/12 | 4,130 | 4,130 | 4,130 | 4,130 | +0.24% | 100 | - | -0.05% |
| 06/11 | 4,135 | 4,135 | 4,050 | 4,120 | +1.35% | 300 | - | -0.48% |
| 06/10 | 4,070 | 4,070 | 4,000 | 4,065 | +1.63% | 500 | - | -2% |
| 06/08 | 3,930 | 4,000 | 3,930 | 4,000 | 0% | 200 | - | -3.92% |
| 06/05 | 4,005 | 4,005 | 4,000 | 4,000 | -1.48% | 500 | - | -4.47% |
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。
