| 2026 |
| 03/06 | 4,445 | 4,580 | 4,445 | 4,475 | -2.4% | 400 | 89億5000万 | +3.25% |
| 03/05 | 4,440 | 4,585 | 4,440 | 4,585 | +4.68% | 800 | 91億7000万 | +6.38% |
| 03/04 | 4,385 | 4,505 | 4,285 | 4,380 | -1.68% | 7,000 | 87億6000万 | +2.34% |
| 03/03 | 4,540 | 4,540 | 4,330 | 4,455 | -1.87% | 2,700 | 89億1000万 | +4.68% |
| 03/02 | 4,505 | 4,545 | 4,500 | 4,540 | -0.11% | 1,700 | 90億8000万 | +7.35% |
| 02/27 | 4,475 | 4,595 | 4,475 | 4,545 | +1.56% | 1,900 | 90億9000万 | +8.24% |
| 02/26 | 4,485 | 4,485 | 4,475 | 4,475 | +0.11% | 2,000 | 89億5000万 | +7.37% |
| 02/25 | 4,440 | 4,550 | 4,295 | 4,470 | -0.89% | 5,400 | 89億4000万 | +7.94% |
| 02/24 | 4,530 | 4,530 | 4,350 | 4,510 | -0.44% | 7,500 | 90億2000万 | +9.6% |
| 02/20 | 4,935 | 4,935 | 4,445 | 4,530 | -7.27% | 11,600 | 90億6000万 | +10.79% |
| 02/19 | 4,965 | 5,010 | 4,505 | 4,885 | -6.95% | 19,800 | 97億7000万 | +20.32% |
| 02/18 | 4,595 | 5,250 | 4,595 | 5,250 | +15.38% | 10,900 | 105億 | +30.73% |
| 02/17 | 4,320 | 4,550 | 4,320 | 4,550 | +5.45% | 3,100 | 91億 | +14.9% |
| 02/16 | 4,295 | 4,315 | 4,290 | 4,315 | +0.47% | 1,800 | 86億3000万 | +9.77% |
| 02/13 | 4,300 | 4,300 | 4,250 | 4,295 | +1.54% | 1,600 | 85億9000万 | +9.73% |
| 02/12 | 4,210 | 4,275 | 4,205 | 4,230 | +0.48% | 1,600 | 84億6000万 | +8.55% |
| 02/10 | 4,245 | 4,245 | 4,205 | 4,210 | -0.24% | 1,100 | 84億2000万 | +8.42% |
| 02/09 | 4,220 | 4,285 | 4,140 | 4,220 | +1.69% | 3,900 | 84億4000万 | +8.96% |
| 02/06 | 4,100 | 4,230 | 4,100 | 4,150 | +1.72% | 2,300 | 83億 | +7.71% |
| 02/05 | 3,940 | 4,100 | 3,940 | 4,080 | +4.62% | 3,600 | 81億6000万 | +6.36% |
| 02/04 | 3,825 | 3,900 | 3,800 | 3,900 | +2.09% | 1,100 | 78億 | +2.12% |
| 02/03 | 3,820 | 3,820 | 3,790 | 3,820 | +0.53% | 800 | 76億4000万 | +0.34% |
| 02/02 | 3,780 | 3,830 | 3,780 | 3,800 | -0.91% | 1,500 | 76億 | +0.11% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,735 | 3,835 | 3,735 | 3,835 | -0.39% | 1,900 | 76億7000万 | +1.21% |
| 01/29 | 3,790 | 3,850 | 3,775 | 3,850 | -0.26% | 1,300 | 77億 | +1.91% |
| 01/28 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/28 | 3,845 | 3,860 | 3,845 | 3,860 | +0.52% | 1,000 | 77億2000万 | +2.55% |
| 01/27 | 3,860 | 3,860 | 3,785 | 3,840 | +1.32% | 3,200 | 76億8000万 | +2.43% |
| 01/26 | 3,785 | 3,790 | 3,780 | 3,790 | +0.13% | 700 | 75億8000万 | +1.55% |
| 01/23 | 3,785 | 3,815 | 3,780 | 3,785 | 0% | 800 | 75億7000万 | +1.94% |
| 01/22 | 3,770 | 3,785 | 3,770 | 3,785 | +0.4% | 400 | 75億7000万 | +2.49% |
| 01/21 | 3,800 | 3,805 | 3,770 | 3,770 | -0.79% | 2,100 | 75億4000万 | +2.7% |
| 01/20 | 3,810 | 3,815 | 3,800 | 3,800 | -0.26% | 1,300 | 76億 | +4.14% |
| 01/19 | 3,830 | 3,855 | 3,810 | 3,810 | -1.3% | 1,700 | 76億2000万 | +5.1% |
| 01/16 | 3,805 | 3,875 | 3,805 | 3,860 | +1.58% | 1,000 | 77億2000万 | +7.1% |
| 01/15 | 3,795 | 3,815 | 3,795 | 3,800 | 0% | 700 | 76億 | +6.17% |
| 01/14 | 3,860 | 3,860 | 3,760 | 3,800 | -1.04% | 1,900 | 76億 | +6.98% |
| 01/13 | 3,890 | 3,890 | 3,840 | 3,840 | +0.13% | 1,100 | 76億8000万 | +8.87% |
| 01/09 | 3,885 | 3,910 | 3,835 | 3,835 | -1.29% | 1,200 | 76億7000万 | +9.6% |
| 01/08 | 3,860 | 3,900 | 3,860 | 3,885 | +0.39% | 1,600 | 77億7000万 | +11.9% |
| 01/07 | 3,870 | 3,970 | 3,835 | 3,870 | -0.26% | 2,400 | 77億4000万 | +12.47% |
| 01/06 | 3,975 | 3,975 | 3,875 | 3,880 | -2.02% | 2,900 | 77億6000万 | +13.72% |
| 01/05 | 3,765 | 3,980 | 3,750 | 3,960 | +6.31% | 5,600 | 79億2000万 | +17.06% |
| 2025 |
| 12/30 | 3,720 | 3,740 | 3,685 | 3,725 | 0% | 700 | 74億5000万 | +11.26% |
| 12/29 | 3,660 | 3,750 | 3,660 | 3,725 | +2.34% | 2,800 | 74億5000万 | +12.13% |
| 12/26 | 3,590 | 3,640 | 3,580 | 3,640 | +0.97% | 1,300 | 72億8000万 | +10.4% |
| 12/25 | 3,580 | 3,635 | 3,580 | 3,605 | +1.41% | 2,500 | 72億1000万 | +10.11% |
| 12/24 | 3,610 | 3,610 | 3,555 | 3,555 | -1.52% | 700 | 71億1000万 | +9.25% |
| 12/23 | 3,560 | 3,610 | 3,540 | 3,610 | +1.4% | 300 | 72億2000万 | +11.52% |
| 12/22 | 3,585 | 3,650 | 3,550 | 3,560 | +1.28% | 800 | 71億2000万 | +10.66% |
| 12/19 | 3,470 | 3,550 | 3,470 | 3,515 | +1.3% | 5,500 | 70億3000万 | +9.91% |
| 12/18 | 3,465 | 3,470 | 3,420 | 3,470 | +1.02% | 2,600 | 69億4000万 | +9.12% |
| 12/17 | 3,345 | 3,585 | 3,345 | 3,435 | +3.93% | 6,900 | 68億7000万 | +8.57% |
| 12/16 | 3,325 | 3,325 | 3,280 | 3,305 | +0.76% | 400 | 66億1000万 | +4.89% |
| 12/15 | 3,270 | 3,280 | 3,250 | 3,280 | +1.23% | 2,000 | 65億6000万 | +4.39% |
| 12/12 | 3,265 | 3,265 | 3,240 | 3,240 | +0.78% | 1,200 | 64億8000万 | +3.35% |
| 12/11 | 3,195 | 3,220 | 3,195 | 3,215 | +0.63% | 500 | 64億3000万 | +2.68% |
| 12/10 | 3,275 | 3,275 | 3,175 | 3,195 | -3.18% | 1,700 | 63億9000万 | +2.08% |
| 12/09 | 3,210 | 3,300 | 3,190 | 3,300 | +2.01% | 3,100 | 66億 | +5.43% |
| 12/08 | 3,130 | 3,300 | 3,130 | 3,235 | +3.35% | 1,800 | 64億7000万 | +3.42% |
| 12/05 | 3,150 | 3,150 | 3,130 | 3,130 | -0.79% | 600 | 62億6000万 | -0.1% |
| 12/04 | 3,155 | 3,225 | 3,155 | 3,155 | 0% | 1,200 | 63億1000万 | +0.29% |
| 12/03 | 3,150 | 3,205 | 3,150 | 3,155 | +0.32% | 5,900 | 63億1000万 | -0.19% |
| 12/02 | 3,115 | 3,305 | 3,115 | 3,145 | +0.48% | 2,800 | 62億9000万 | -0.76% |
| 12/01 | 3,130 | 3,200 | 3,115 | 3,130 | +0.16% | 1,300 | 62億6000万 | -1.42% |
| 11/28 | 3,125 | 3,125 | 3,125 | 3,125 | -1.11% | 200 | 62億5000万 | -1.85% |
| 11/27 | 3,080 | 3,180 | 3,080 | 3,160 | +2.6% | 2,100 | 63億2000万 | -0.91% |
| 11/26 | 3,075 | 3,080 | 3,075 | 3,080 | +0.16% | 700 | 61億6000万 | -3.48% |
| 11/25 | 3,080 | 3,085 | 3,075 | 3,075 | -0.81% | 600 | 61億5000万 | -3.7% |
| 11/21 | 3,070 | 3,100 | 3,060 | 3,100 | +0.65% | 1,300 | 62億 | -2.88% |
| 11/20 | 3,100 | 3,120 | 3,075 | 3,080 | -0.65% | 1,100 | 61億6000万 | -3.48% |
| 11/19 | 3,105 | 3,130 | 3,085 | 3,100 | -0.96% | 1,900 | 62億 | -2.82% |
| 11/18 | 3,105 | 3,130 | 3,100 | 3,130 | +0.81% | 2,000 | 62億6000万 | -1.73% |
| 11/17 | 3,080 | 3,140 | 3,080 | 3,105 | +0.49% | 1,600 | 62億1000万 | -2.45% |
| 11/14 | 3,055 | 3,130 | 3,055 | 3,090 | +1.15% | 2,200 | 61億8000万 | -3.04% |
| 11/13 | 3,080 | 3,080 | 3,055 | 3,055 | -0.81% | 2,500 | 61億1000万 | -4.26% |
| 11/12 | 3,085 | 3,085 | 3,065 | 3,080 | -1.12% | 1,100 | 61億6000万 | -3.72% |
| 11/11 | 3,080 | 3,115 | 3,080 | 3,115 | +1.14% | 1,100 | 62億3000万 | -2.75% |
| 11/10 | 3,105 | 3,120 | 3,050 | 3,080 | -0.48% | 2,300 | 61億6000万 | -3.93% |
| 11/07 | 3,115 | 3,130 | 3,085 | 3,095 | -1.43% | 800 | 61億9000万 | -3.55% |
| 11/06 | 3,185 | 3,205 | 3,135 | 3,140 | -1.88% | 1,100 | 62億8000万 | -2.18% |
| 11/05 | 3,160 | 3,200 | 3,110 | 3,200 | +0.63% | 1,300 | 64億 | -0.47% |
| 11/04 | 3,240 | 3,310 | 3,110 | 3,180 | -2.45% | 5,500 | 63億6000万 | -1.27% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 3,360 | 3,425 | 3,260 | 3,260 | -3.26% | 5,900 | 65億2000万 | +0.93% |
| 10/30 | 3,490 | 3,490 | 3,330 | 3,370 | -2.46% | 6,700 | 67億4000万 | +4.17% |
| 10/29 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/29 | 3,570 | 3,575 | 3,235 | 3,455 | -2.12% | 6,900 | 69億1000万 | +6.8% |
| 10/28 | 3,390 | 3,585 | 3,390 | 3,530 | +5.69% | 7,100 | 70億6000万 | +9.39% |
| 10/27 | 3,325 | 3,360 | 3,305 | 3,340 | +0.91% | 2,700 | 66億8000万 | +3.92% |
| 10/24 | 3,350 | 3,350 | 3,270 | 3,310 | -0.75% | 4,200 | 66億2000万 | +3.02% |
| 10/23 | 3,200 | 3,335 | 3,200 | 3,335 | +1.99% | 2,900 | 66億7000万 | +4.02% |
| 10/22 | 3,200 | 3,270 | 3,160 | 3,270 | +2.19% | 2,000 | 65億4000万 | +2.41% |
| 10/21 | 3,145 | 3,200 | 3,130 | 3,200 | +2.4% | 3,800 | 64億 | +0.63% |
| 10/20 | 3,080 | 3,140 | 3,080 | 3,125 | +2.12% | 1,300 | 62億5000万 | -1.42% |
| 10/17 | 3,060 | 3,060 | 3,060 | 3,060 | -0.65% | 200 | 61億2000万 | -3.26% |
| 10/16 | 3,060 | 3,080 | 3,060 | 3,080 | +1.32% | 200 | 61億6000万 | -2.47% |
| 10/15 | 2,985 | 3,105 | 2,985 | 3,040 | +2.05% | 600 | 60億8000万 | -3.65% |
| 10/14 | 3,045 | 3,060 | 2,930 | 2,979 | -3.59% | 3,900 | 59億5800万 | -5.49% |
| 10/10 | 3,200 | 3,200 | 3,085 | 3,090 | -3.44% | 1,900 | 61億8000万 | -2% |
| 10/09 | 3,195 | 3,225 | 3,120 | 3,200 | +0.16% | 2,000 | 64億 | +1.72% |
| 10/08 | 3,170 | 3,235 | 3,170 | 3,195 | -1.24% | 1,800 | 63億9000万 | +1.91% |
| 10/07 | 3,265 | 3,265 | 3,235 | 3,235 | +1.25% | 200 | 64億7000万 | +3.59% |
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。
