| 2026 |
| 04/22 | 500 | 503 | 491 | 496 | -0.4% | 8,600 | 54億6592万 | +3.77% |
| 04/21 | 494 | 498 | 487 | 498 | +1.63% | 4,400 | 54億8796万 | +4.4% |
| 04/20 | 480 | 490 | 480 | 490 | +1.24% | 7,800 | 53億9980万 | +2.94% |
| 04/17 | 484 | 484 | 484 | 484 | 0% | 200 | 53億3368万 | +1.68% |
| 04/16 | 484 | 484 | 484 | 484 | 0% | 2,600 | 53億3368万 | +1.89% |
| 04/15 | 480 | 484 | 479 | 484 | +0.83% | 1,500 | 53億3368万 | +1.89% |
| 04/14 | 483 | 483 | 480 | 480 | 0% | 8,000 | 52億8960万 | +1.27% |
| 04/13 | 484 | 486 | 478 | 480 | -1.23% | 7,400 | 52億8960万 | +1.27% |
| 04/10 | 483 | 486 | 473 | 486 | +1.25% | 8,000 | 53億5572万 | +2.53% |
| 04/09 | 479 | 480 | 470 | 480 | 0% | 3,500 | 52億8960万 | +1.48% |
| 04/08 | 476 | 482 | 476 | 480 | +1.69% | 5,200 | 52億8960万 | +1.69% |
| 04/07 | 476 | 476 | 468 | 472 | -0.63% | 5,200 | 52億144万 | 0% |
| 04/06 | 478 | 478 | 471 | 475 | 0% | 1,900 | 52億3450万 | +0.64% |
| 04/03 | 473 | 475 | 470 | 475 | +0.42% | 2,900 | 52億3450万 | +0.42% |
| 04/02 | 475 | 476 | 473 | 473 | +0.42% | 600 | 52億1246万 | 0% |
| 04/01 | 469 | 471 | 468 | 471 | +0.86% | 1,000 | 51億9042万 | -0.63% |
| 03/31 | 470 | 470 | 467 | 467 | -0.43% | 800 | 51億4634万 | -1.48% |
| 03/30 | 468 | 473 | 465 | 469 | -0.85% | 2,700 | 51億6838万 | -1.26% |
| 03/27 | 477 | 477 | 471 | 473 | +0.64% | 3,700 | 52億1246万 | -0.63% |
| 03/26 | 473 | 476 | 461 | 470 | -0.63% | 8,600 | 51億7940万 | -1.47% |
| 03/25 | 475 | 483 | 468 | 473 | +0.21% | 23,900 | 52億1246万 | -0.84% |
| 03/24 | 470 | 475 | 470 | 472 | 0% | 1,000 | 52億144万 | -1.26% |
| 03/23 | 467 | 474 | 463 | 472 | -0.42% | 7,700 | 52億144万 | -1.26% |
| 03/19 | 475 | 475 | 470 | 474 | -0.21% | 9,000 | 52億2348万 | -1.04% |
| 03/18 | 475 | 479 | 472 | 475 | -0.42% | 7,200 | 52億3450万 | -0.84% |
| 03/17 | 474 | 478 | 473 | 477 | +1.27% | 3,800 | 52億5654万 | -0.42% |
| 03/16 | 474 | 474 | 464 | 471 | 0% | 7,900 | 51億9042万 | -1.88% |
| 03/13 | 473 | 477 | 470 | 471 | +0.21% | 6,200 | 51億9042万 | -1.88% |
| 03/12 | 476 | 476 | 469 | 470 | -1.47% | 18,500 | 51億7940万 | -2.29% |
| 03/11 | 477 | 478 | 469 | 477 | +0.42% | 18,100 | 52億5654万 | -0.83% |
| 03/10 | 480 | 484 | 475 | 475 | 0% | 7,300 | 52億3450万 | -1.25% |
| 03/09 | 471 | 475 | 466 | 475 | +0.42% | 6,600 | 52億3450万 | -1.45% |
| 03/06 | 480 | 480 | 466 | 473 | +0.21% | 30,400 | 52億1246万 | -2.07% |
| 03/05 | 463 | 478 | 463 | 472 | +3.06% | 12,000 | 52億144万 | -2.48% |
| 03/04 | 470 | 473 | 458 | 458 | -3.17% | 15,400 | 50億4716万 | -5.57% |
| 03/03 | 480 | 480 | 472 | 473 | -1.25% | 9,900 | 52億1246万 | -2.67% |
| 03/02 | 479 | 481 | 477 | 479 | -0.62% | 6,400 | 52億7858万 | -1.64% |
| 02/27 | 487 | 488 | 480 | 482 | -1.03% | 9,700 | 53億1164万 | -1.03% |
| 02/26 | 487 | 487 | 480 | 487 | 0% | 8,700 | 53億6674万 | 0% |
| 02/25 | 485 | 488 | 481 | 487 | -0.61% | 4,300 | 53億6674万 | 0% |
| 02/24 | 490 | 490 | 485 | 490 | -0.2% | 1,900 | 53億9980万 | +0.62% |
| 02/20 | 493 | 493 | 484 | 491 | +0.82% | 4,000 | 54億1082万 | +0.82% |
| 02/19 | 489 | 491 | 483 | 487 | +0.21% | 5,300 | 53億6674万 | 0% |
| 02/18 | 486 | 495 | 472 | 486 | 0% | 35,700 | 53億5572万 | -0.41% |
| 02/17 | 493 | 497 | 485 | 486 | -1.02% | 31,600 | 53億5572万 | -0.41% |
| 02/16 | 483 | 495 | 483 | 491 | +1.66% | 4,100 | 54億1082万 | +0.61% |
| 02/13 | 485 | 485 | 479 | 483 | -0.62% | 22,100 | 53億2266万 | -1.02% |
| 02/12 | 486 | 490 | 478 | 486 | +1.46% | 12,700 | 53億5572万 | -0.41% |
| 02/10 | 483 | 483 | 465 | 479 | -0.42% | 42,600 | 52億7858万 | -1.84% |
| 02/09 | 479 | 486 | 478 | 481 | -0.41% | 7,900 | 53億62万 | -1.43% |
| 02/06 | （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) |
| 02/06 | 489 | 491 | 481 | 483 | +0.42% | 3,500 | 53億2266万 | -1.02% |
| 02/05 | 486 | 486 | 479 | 481 | -0.62% | 4,900 | 53億62万 | -1.43% |
| 02/04 | 482 | 484 | 476 | 484 | +0.62% | 10,100 | 53億3368万 | -0.82% |
| 02/03 | 478 | 484 | 477 | 481 | +0.42% | 7,300 | 53億62万 | -1.23% |
| 02/02 | 499 | 499 | 470 | 479 | -4.2% | 19,600 | 52億7858万 | -1.44% |
| 01/30 | 504 | 504 | 492 | 500 | -1.57% | 2,700 | 55億1000万 | +2.88% |
| 01/29 | 498 | 508 | 491 | 508 | +2.01% | 6,600 | 55億9816万 | +4.74% |
| 01/28 | 502 | 502 | 491 | 498 | +0.81% | 7,900 | 54億8796万 | +2.89% |
| 01/27 | 482 | 501 | 482 | 494 | +2.7% | 7,900 | 54億4388万 | +2.07% |
| 01/26 | 481 | 483 | 480 | 481 | 0% | 4,500 | 53億62万 | -0.82% |
| 01/23 | 486 | 486 | 481 | 481 | -1.43% | 3,700 | 53億62万 | -0.82% |
| 01/22 | 490 | 490 | 485 | 488 | +1.04% | 1,100 | 53億7776万 | +0.41% |
| 01/21 | 485 | 486 | 483 | 483 | -0.82% | 1,900 | 53億2266万 | -0.82% |
| 01/20 | 486 | 489 | 485 | 487 | +0.21% | 2,900 | 53億6674万 | -0.41% |
| 01/19 | 488 | 488 | 483 | 486 | -1.42% | 4,100 | 53億5572万 | -0.82% |
| 01/16 | 500 | 500 | 486 | 493 | -1.4% | 8,200 | 54億3286万 | +0.61% |
| 01/15 | 502 | 502 | 494 | 500 | +0.81% | 3,200 | 55億1000万 | +1.83% |
| 01/14 | 502 | 502 | 492 | 496 | +0.2% | 3,500 | 54億6592万 | +1.02% |
| 01/13 | 488 | 513 | 488 | 495 | +1.43% | 25,800 | 54億5490万 | +0.61% |
| 01/09 | 491 | 491 | 477 | 488 | 0% | 10,300 | 53億7776万 | -1.01% |
| 01/08 | 489 | 489 | 482 | 488 | 0% | 3,700 | 53億7776万 | -1.01% |
| 01/07 | 484 | 488 | 483 | 488 | +0.83% | 2,200 | 53億7776万 | -1.41% |
| 01/06 | 477 | 485 | 477 | 484 | +1.47% | 5,300 | 53億3368万 | -2.42% |
| 01/05 | 485 | 485 | 474 | 477 | -0.42% | 4,600 | 52億5654万 | -4.22% |
| 2025 |
| 12/30 | 475 | 480 | 467 | 479 | +0.84% | 4,600 | 52億7858万 | -4.01% |
| 12/29 | 483 | 484 | 471 | 475 | -0.21% | 11,900 | 52億3450万 | -5% |
| 12/26 | 480 | 480 | 470 | 476 | +0.42% | 26,300 | 52億4552万 | -4.99% |
| 12/25 | 465 | 482 | 460 | 474 | +3.72% | 19,200 | 52億2348万 | -5.58% |
| 12/24 | 477 | 482 | 457 | 457 | -4.19% | 90,600 | 50億3614万 | -8.96% |
| 12/23 | 473 | 477 | 467 | 477 | +0.85% | 19,800 | 52億5654万 | -4.98% |
| 12/22 | 478 | 478 | 467 | 473 | -4.25% | 44,800 | 52億1246万 | -5.78% |
| 12/19 | 496 | 499 | 486 | 494 | 0% | 7,100 | 54億4388万 | -1.79% |
| 12/18 | 509 | 509 | 494 | 494 | -1.59% | 10,000 | 54億4388万 | -1.59% |
| 12/17 | 496 | 506 | 495 | 502 | +1.62% | 4,000 | 55億3204万 | 0% |
| 12/16 | 504 | 510 | 491 | 494 | -2.56% | 15,600 | 54億4388万 | -1.4% |
| 12/15 | 523 | 523 | 503 | 507 | +0.4% | 10,400 | 55億8714万 | +1% |
| 12/12 | 515 | 518 | 494 | 505 | -3.81% | 26,500 | 55億6510万 | +0.8% |
| 12/11 | 519 | 525 | 503 | 525 | +2.54% | 18,700 | 57億8550万 | +5% |
| 12/10 | 510 | 517 | 507 | 512 | +1.99% | 4,200 | 56億4224万 | +2.81% |
| 12/09 | 505 | 507 | 494 | 502 | -0.59% | 14,000 | 55億3204万 | +1.21% |
| 12/08 | 519 | 519 | 496 | 505 | -1.75% | 13,400 | 55億6510万 | +2.02% |
| 12/05 | 526 | 526 | 514 | 514 | -0.39% | 3,900 | 56億6428万 | +4.05% |
| 12/04 | 516 | 520 | 508 | 516 | +1.78% | 7,900 | 56億8632万 | +4.88% |
| 12/03 | 514 | 517 | 506 | 507 | -0.98% | 1,000 | 55億8714万 | +3.47% |
| 12/02 | 512 | 520 | 501 | 512 | -0.39% | 9,600 | 56億4224万 | +4.7% |
| 12/01 | 531 | 531 | 502 | 514 | -3.93% | 15,700 | 56億6428万 | +5.33% |
| 11/28 | 545 | 549 | 532 | 535 | +1.9% | 41,700 | 58億9570万 | +10.08% |
| 11/27 | 500 | 525 | 500 | 525 | +5.42% | 27,600 | 57億8550万 | +8.7% |
| 11/26 | 489 | 500 | 489 | 498 | +0.2% | 14,900 | 54億8796万 | +3.53% |
| 11/25 | 505 | 505 | 492 | 497 | -0.2% | 4,400 | 54億7694万 | +3.76% |
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。
