| 2026 |
| 03/06 | 996 | 1,002 | 979 | 982 | -1.6% | 14,500 | 69億149万 | -3.25% |
| 03/05 | 962 | 1,023 | 962 | 998 | +2.15% | 20,100 | 70億1394万 | -1.58% |
| 03/04 | 1,000 | 1,039 | 969 | 977 | -3.84% | 30,600 | 68億6635万 | -3.36% |
| 03/03 | 1,046 | 1,057 | 1,016 | 1,016 | -2.78% | 32,800 | 71億4044万 | +0.79% |
| 03/02 | 1,079 | 1,079 | 1,022 | 1,045 | -5.09% | 29,500 | 73億4426万 | +4.08% |
| 02/27 | 1,043 | 1,140 | 1,043 | 1,101 | +4.66% | 77,100 | 77億3782万 | +10.21% |
| 02/27 | （空売り報告）大和証券 50,100株（0.71%）+0.17% |
| 02/26 | 1,057 | 1,068 | 1,045 | 1,052 | -0.47% | 21,500 | 73億9345万 | +6.16% |
| 02/26 | （空売り報告）大和証券 38,100株（0.54%）再IN |
| 02/25 | 1,056 | 1,067 | 1,056 | 1,057 | -1.12% | 18,300 | 74億2859万 | +7.31% |
| 02/24 | 1,045 | 1,081 | 1,021 | 1,069 | +2.1% | 48,700 | 75億1293万 | +9.19% |
| 02/20 | 1,072 | 1,108 | 1,031 | 1,047 | -4.99% | 75,700 | 73億5831万 | +7.72% |
| 02/20 | （空売り報告）大和証券 30,400株（0.43%）-0.13%義務消失 |
| 02/19 | 1,153 | 1,185 | 1,068 | 1,102 | -4.09% | 110,000 | 77億4485万 | +14.08% |
| 02/18 | 1,179 | 1,346 | 990 | 1,149 | +1.77% | 640,100 | 80億7517万 | +19.94% |
| 02/18 | （空売り報告）大和証券 39,700株（0.56%）新規 |
| 02/17 | 1,100 | 1,180 | 1,062 | 1,129 | +5.51% | 208,200 | 79億3461万 | +19.22% |
| 02/16 | 1,010 | 1,123 | 1,000 | 1,070 | +8.41% | 84,400 | 75億1996万 | +14.07% |
| 02/13 | 1,052 | 1,065 | 966 | 987 | -7.24% | 71,800 | 69億3663万 | +6.13% |
| 02/12 | 1,025 | 1,122 | 1,002 | 1,064 | +3.8% | 104,800 | 74億7779万 | +14.9% |
| 02/10 | 1,021 | 1,063 | 1,020 | 1,025 | +3.22% | 88,900 | 72億370万 | +11.53% |
| 02/09 | 988 | 1,022 | 988 | 993 | +2.06% | 62,100 | 69億7880万 | +8.64% |
| 02/06 | 933 | 975 | 928 | 973 | +1.04% | 18,100 | 68億3824万 | +6.92% |
| 02/05 | （IR情報）13:10 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 956 | 985 | 923 | 963 | +1.9% | 68,000 | 67億6796万 | +6.29% |
| 02/04 | 916 | 958 | 908 | 945 | +4.3% | 49,300 | 66億4146万 | +4.77% |
| 02/03 | 912 | 926 | 905 | 906 | +0.33% | 13,400 | 63億6736万 | +0.78% |
| 02/02 | 913 | 913 | 900 | 903 | -1.31% | 5,700 | 63億4628万 | +0.67% |
| 01/30 | 918 | 918 | 898 | 915 | +0.33% | 19,300 | 64億3062万 | +2.23% |
| 01/29 | 921 | 921 | 884 | 912 | -4.1% | 75,700 | 64億953万 | +2.13% |
| 01/28 | 918 | 1,069 | 915 | 951 | +3.48% | 509,300 | 66億8362万 | +6.73% |
| 01/27 | 919 | 919 | 909 | 919 | +0.88% | 1,900 | 64億5873万 | +3.49% |
| 01/26 | 912 | 913 | 906 | 911 | -0.11% | 2,100 | 64億250万 | +2.94% |
| 01/23 | 916 | 916 | 912 | 912 | -0.55% | 2,300 | 64億953万 | +3.17% |
| 01/22 | 897 | 918 | 897 | 917 | +2.23% | 16,000 | 64億4467万 | +3.97% |
| 01/21 | 903 | 908 | 895 | 897 | -1.21% | 9,700 | 63億411万 | +1.93% |
| 01/20 | 908 | 908 | 902 | 908 | +0.22% | 10,700 | 63億8142万 | +3.3% |
| 01/19 | 905 | 909 | 902 | 906 | +0.11% | 11,500 | 63億6736万 | +3.31% |
| 01/16 | 894 | 912 | 890 | 905 | +1.57% | 14,400 | 63億6034万 | +3.31% |
| 01/15 | 890 | 892 | 890 | 891 | +0.22% | 6,400 | 62億6194万 | +1.83% |
| 01/14 | 888 | 892 | 885 | 889 | +0.11% | 11,100 | 62億4789万 | +1.72% |
| 01/13 | 895 | 895 | 885 | 888 | -0.78% | 8,300 | 62億4086万 | +1.72% |
| 01/09 | 886 | 895 | 886 | 895 | +1.24% | 5,400 | 62億9006万 | +2.52% |
| 01/08 | 886 | 898 | 884 | 884 | -0.11% | 5,800 | 62億1275万 | +1.38% |
| 01/07 | 890 | 892 | 884 | 885 | -0.56% | 6,100 | 62億1978万 | +1.61% |
| 01/06 | 885 | 890 | 870 | 890 | +0.56% | 6,600 | 62億5492万 | +2.18% |
| 01/05 | 888 | 889 | 878 | 885 | -0.34% | 5,800 | 62億1978万 | +1.72% |
| 2025 |
| 12/30 | 890 | 891 | 885 | 888 | +0.45% | 12,600 | 62億4086万 | +2.07% |
| 12/29 | 873 | 886 | 873 | 884 | +1.61% | 9,200 | 62億1275万 | +1.73% |
| 12/26 | 865 | 870 | 862 | 870 | +0.69% | 7,600 | 61億1436万 | +0.12% |
| 12/25 | 858 | 864 | 858 | 864 | +0.7% | 9,600 | 60億7219万 | -0.58% |
| 12/24 | 857 | 858 | 855 | 858 | +0.12% | 6,500 | 60億3002万 | -1.27% |
| 12/23 | 858 | 858 | 848 | 857 | -0.12% | 14,900 | 60億2299万 | -1.49% |
| 12/22 | 861 | 861 | 854 | 858 | -0.58% | 13,600 | 60億3002万 | -1.38% |
| 12/19 | 867 | 871 | 859 | 863 | -0.69% | 10,200 | 60億6516万 | -0.92% |
| 12/18 | 863 | 870 | 860 | 869 | +0.7% | 4,300 | 61億733万 | -0.23% |
| 12/17 | 865 | 865 | 860 | 863 | -0.46% | 2,700 | 60億6516万 | -0.8% |
| 12/16 | 868 | 869 | 867 | 867 | -0.12% | 2,200 | 60億9327万 | -0.34% |
| 12/15 | 868 | 868 | 866 | 868 | 0% | 6,000 | 61億30万 | -0.34% |
| 12/12 | 863 | 868 | 861 | 868 | -0.23% | 6,800 | 61億30万 | -0.34% |
| 12/11 | 869 | 870 | 867 | 870 | -0.11% | 1,200 | 61億1436万 | 0% |
| 12/10 | 869 | 874 | 863 | 871 | +0.46% | 3,500 | 61億2138万 | +0.23% |
| 12/09 | 873 | 873 | 866 | 867 | -0.69% | 2,600 | 60億9327万 | -0.12% |
| 12/08 | 871 | 877 | 871 | 873 | -0.11% | 2,800 | 61億3544万 | +0.46% |
| 12/05 | 871 | 875 | 871 | 874 | -0.11% | 5,300 | 61億4247万 | +0.58% |
| 12/04 | 868 | 886 | 868 | 875 | +0.92% | 3,600 | 61億4950万 | +0.69% |
| 12/03 | 867 | 876 | 865 | 867 | -0.57% | 3,800 | 60億9327万 | -0.34% |
| 12/02 | 870 | 879 | 869 | 872 | -0.23% | 7,100 | 61億2841万 | +0.23% |
| 12/01 | 881 | 984 | 870 | 874 | -0.57% | 233,300 | 61億4247万 | +0.34% |
| 11/28 | （IR情報）15:00 子会社設立に関するお知らせ |
| 11/28 | 874 | 879 | 863 | 879 | +0.57% | 9,500 | 61億7761万 | +0.92% |
| 11/27 | 879 | 880 | 873 | 874 | -0.57% | 3,500 | 61億4247万 | +0.34% |
| 11/26 | 875 | 879 | 874 | 879 | +1.27% | 2,600 | 61億7761万 | +0.92% |
| 11/25 | 876 | 876 | 867 | 868 | -0.8% | 5,200 | 61億30万 | -0.34% |
| 11/21 | 875 | 875 | 867 | 875 | 0% | 400 | 61億4950万 | +0.34% |
| 11/20 | 867 | 880 | 866 | 875 | +0.92% | 4,400 | 61億4950万 | +0.34% |
| 11/19 | 868 | 868 | 867 | 867 | -0.12% | 1,400 | 60億9327万 | -0.57% |
| 11/18 | 868 | 873 | 868 | 868 | -0.34% | 900 | 61億30万 | -0.46% |
| 11/17 | 875 | 879 | 870 | 871 | +0.11% | 9,700 | 61億2138万 | -0.23% |
| 11/14 | 864 | 871 | 864 | 870 | +1.05% | 3,900 | 61億1436万 | -0.46% |
| 11/13 | 862 | 866 | 861 | 861 | 0% | 1,400 | 60億5110万 | -1.6% |
| 11/12 | 864 | 871 | 860 | 861 | -0.46% | 5,100 | 60億5110万 | -1.71% |
| 11/11 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 872 | 877 | 865 | 865 | -0.8% | 6,500 | 60億7922万 | -1.48% |
| 11/10 | 868 | 872 | 868 | 872 | +0.46% | 2,200 | 61億2841万 | -0.8% |
| 11/07 | 854 | 876 | 854 | 868 | +1.64% | 8,800 | 61億30万 | -1.36% |
| 11/06 | 848 | 854 | 847 | 854 | +1.43% | 5,700 | 60億191万 | -3.17% |
| 11/05 | 854 | 854 | 836 | 842 | -1.64% | 11,900 | 59億1757万 | -4.86% |
| 11/04 | 873 | 873 | 854 | 856 | -1.95% | 10,700 | 60億1596万 | -3.6% |
| 10/31 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 10/31 | 875 | 876 | 873 | 873 | -1.36% | 7,000 | 61億3544万 | -1.91% |
| 10/30 | 878 | 885 | 875 | 885 | +0.8% | 1,400 | 62億1978万 | -0.78% |
| 10/29 | 883 | 888 | 878 | 878 | -1.13% | 6,400 | 61億7058万 | -1.79% |
| 10/28 | 887 | 888 | 881 | 888 | +0.11% | 3,100 | 62億4086万 | -0.67% |
| 10/27 | 889 | 890 | 880 | 887 | +0.34% | 8,000 | 62億3383万 | -0.78% |
| 10/24 | 884 | 890 | 880 | 884 | +0.91% | 6,100 | 62億1275万 | -1.12% |
| 10/23 | 874 | 879 | 872 | 876 | -0.11% | 7,000 | 61億5652万 | -2.12% |
| 10/22 | 878 | 884 | 873 | 877 | +0.11% | 2,400 | 61億6355万 | -2.01% |
| 10/21 | 880 | 880 | 869 | 876 | -0.9% | 4,700 | 61億5652万 | -2.12% |
| 10/20 | 880 | 884 | 878 | 884 | +0.8% | 2,600 | 62億1275万 | -1.34% |
| 10/17 | 880 | 880 | 876 | 877 | -0.23% | 1,700 | 61億6355万 | -2.12% |
| 10/16 | 880 | 880 | 873 | 879 | +0.11% | 2,700 | 61億7761万 | -1.9% |
| 10/15 | 876 | 879 | 873 | 878 | +0.23% | 2,400 | 61億7058万 | -2.01% |
| 10/14 | 882 | 889 | 872 | 876 | -1.79% | 4,200 | 61億5652万 | -2.23% |
| 10/10 | 890 | 899 | 889 | 892 | -0.56% | 2,400 | 62億6897万 | -0.56% |
| 10/09 | 893 | 897 | 889 | 897 | +0.56% | 1,200 | 63億411万 | +0.11% |
| 10/08 | 883 | 895 | 883 | 892 | +0.22% | 4,500 | 62億6897万 | -0.45% |
| 10/07 | 902 | 904 | 890 | 890 | -0.22% | 5,500 | 62億5492万 | -0.67% |
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。
