| 2026 |
| 04/01 | 3,825 | 3,970 | 3,800 | 3,855 | +0.78% | 5,300 | 55億9746万 | -2.33% |
| 03/31 | 3,970 | 3,985 | 3,800 | 3,825 | -3.65% | 3,700 | 55億5390万 | -3.24% |
| 03/30 | 3,970 | 3,990 | 3,840 | 3,970 | -0.75% | 7,400 | 57億6444万 | +0.2% |
| 03/27 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/27 | 3,915 | 4,000 | 3,835 | 4,000 | +0.76% | 2,700 | 58億800万 | +0.93% |
| 03/26 | 3,970 | 3,975 | 3,860 | 3,970 | +1.79% | 3,200 | 57億6444万 | +0.18% |
| 03/25 | 3,870 | 3,930 | 3,870 | 3,900 | -0.51% | 1,100 | 56億6280万 | -1.59% |
| 03/24 | 3,830 | 3,920 | 3,830 | 3,920 | +0.9% | 500 | 56億9184万 | -1.18% |
| 03/23 | 3,885 | 3,950 | 3,880 | 3,885 | -1.77% | 1,500 | 56億4102万 | -2.21% |
| 03/19 | 3,945 | 3,955 | 3,940 | 3,955 | +0.25% | 400 | 57億4266万 | -0.68% |
| 03/18 | 3,990 | 3,990 | 3,885 | 3,945 | -0.88% | 2,700 | 57億2814万 | -0.95% |
| 03/17 | 3,955 | 3,980 | 3,955 | 3,980 | +0.76% | 400 | 57億7896万 | -0.13% |
| 03/16 | 3,930 | 3,950 | 3,930 | 3,950 | +0.25% | 800 | 57億3540万 | -0.85% |
| 03/13 | 3,945 | 3,945 | 3,940 | 3,940 | -1.25% | 200 | 57億2088万 | -1.03% |
| 03/11 | 4,000 | 4,000 | 3,990 | 3,990 | 0% | 500 | 57億9348万 | +0.3% |
| 03/10 | 3,910 | 3,990 | 3,910 | 3,990 | +2.57% | 700 | 57億9348万 | +0.4% |
| 03/09 | 3,830 | 3,890 | 3,745 | 3,890 | -0.26% | 1,200 | 56億4828万 | -2.04% |
| 03/06 | 3,960 | 3,960 | 3,900 | 3,900 | -0.26% | 800 | 56億6280万 | -1.84% |
| 03/05 | 3,985 | 3,990 | 3,910 | 3,910 | -0.38% | 1,100 | 56億7732万 | -1.64% |
| 03/04 | 3,940 | 3,990 | 3,860 | 3,925 | -1.88% | 4,500 | 56億9910万 | -1.33% |
| 03/03 | 3,955 | 4,000 | 3,955 | 4,000 | +1.14% | 1,700 | 58億800万 | +0.55% |
| 03/02 | 4,000 | 4,000 | 3,955 | 3,955 | -1.25% | 200 | 57億4266万 | -0.73% |
| 02/27 | 4,005 | 4,005 | 3,990 | 4,005 | 0% | 400 | 58億1526万 | +0.35% |
| 02/26 | 4,010 | 4,010 | 3,995 | 4,005 | +0.13% | 300 | 58億1526万 | +0.28% |
| 02/25 | 3,950 | 4,000 | 3,950 | 4,000 | -0.37% | 300 | 58億800万 | 0% |
| 02/24 | 3,995 | 4,075 | 3,985 | 4,015 | +0.25% | 2,000 | 58億2978万 | +0.22% |
| 02/20 | 4,100 | 4,100 | 3,985 | 4,005 | -1.23% | 4,400 | 58億1526万 | -0.15% |
| 02/19 | 3,995 | 4,105 | 3,935 | 4,055 | +1.5% | 3,100 | 58億8786万 | +1.02% |
| 02/18 | 3,990 | 3,995 | 3,950 | 3,995 | +0.13% | 700 | 58億74万 | -0.42% |
| 02/17 | 3,905 | 3,990 | 3,900 | 3,990 | +0.5% | 2,700 | 57億9348万 | -0.52% |
| 02/16 | 3,975 | 3,975 | 3,970 | 3,970 | -1% | 400 | 57億6444万 | -1.05% |
| 02/13 | 4,060 | 4,060 | 3,965 | 4,010 | -1.47% | 2,900 | 58億2252万 | -0.07% |
| 02/12 | 4,030 | 4,135 | 4,030 | 4,070 | -0.73% | 1,800 | 59億964万 | +1.52% |
| 02/10 | 3,995 | 4,140 | 3,995 | 4,100 | +2.76% | 2,000 | 59億5320万 | +2.5% |
| 02/09 | 3,940 | 3,990 | 3,825 | 3,990 | 0% | 3,000 | 57億9348万 | +0.15% |
| 02/06 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 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〕(非連結) |
| 02/06 | 3,875 | 4,000 | 3,875 | 3,990 | +1.27% | 1,300 | 57億9348万 | +0.45% |
| 02/05 | 3,825 | 3,945 | 3,825 | 3,940 | +1.42% | 1,500 | 57億2088万 | -0.48% |
| 02/04 | 3,810 | 3,885 | 3,790 | 3,885 | +0.39% | 900 | 56億4102万 | -1.55% |
| 02/03 | 3,830 | 3,900 | 3,830 | 3,870 | -0.51% | 300 | 56億1924万 | -1.68% |
| 02/02 | 3,900 | 3,920 | 3,820 | 3,890 | -0.26% | 800 | 56億4828万 | -0.92% |
| 01/30 | 3,910 | 3,910 | 3,900 | 3,900 | -1.27% | 200 | 56億6280万 | -0.41% |
| 01/29 | 3,890 | 3,950 | 3,880 | 3,950 | 0% | 500 | 57億3540万 | +1.15% |
| 01/28 | 3,945 | 3,960 | 3,890 | 3,950 | -0.75% | 2,800 | 57億3540万 | +1.52% |
| 01/27 | 3,935 | 3,980 | 3,900 | 3,980 | +1.14% | 2,000 | 57億7896万 | +2.63% |
| 01/26 | 4,115 | 4,120 | 3,900 | 3,935 | -5.07% | 7,600 | 57億1362万 | +1.78% |
| 01/23 | 4,145 | 4,145 | 4,030 | 4,145 | +0.36% | 1,400 | 60億1854万 | +7.49% |
| 01/22 | 4,035 | 4,130 | 4,035 | 4,130 | +1.23% | 800 | 59億9676万 | +7.61% |
| 01/21 | 4,130 | 4,140 | 4,060 | 4,080 | -1.69% | 700 | 59億2416万 | +6.75% |
| 01/20 | 4,120 | 4,150 | 4,120 | 4,150 | 0% | 500 | 60億2580万 | +9.04% |
| 01/19 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 800 | 60億2580万 | +9.59% |
| 01/16 | 4,085 | 4,150 | 4,050 | 4,150 | +1.59% | 900 | 60億2580万 | +10.2% |
| 01/15 | 3,980 | 4,100 | 3,960 | 4,085 | +2% | 3,300 | 59億3142万 | +8.99% |
| 01/14 | 4,015 | 4,045 | 3,980 | 4,005 | +1.26% | 600 | 58億1526万 | +7.29% |
| 01/13 | 4,050 | 4,050 | 3,955 | 3,955 | -1.37% | 600 | 57億4266万 | +6.29% |
| 01/09 | 3,930 | 4,010 | 3,865 | 4,010 | +0.25% | 2,000 | 58億2252万 | +8.06% |
| 01/08 | 3,840 | 4,000 | 3,840 | 4,000 | +2.3% | 1,500 | 58億800万 | +8.2% |
| 01/07 | 3,805 | 4,050 | 3,805 | 3,910 | +1.69% | 6,000 | 56億7732万 | +6.13% |
| 01/06 | 3,735 | 3,850 | 3,730 | 3,845 | +3.92% | 6,300 | 55億8294万 | +4.71% |
| 01/05 | 3,720 | 3,720 | 3,675 | 3,700 | +0.14% | 7,600 | 53億7240万 | +1.01% |
| 2025 |
| 12/30 | 3,690 | 3,695 | 3,690 | 3,695 | +1.09% | 1,100 | 53億6514万 | +1.01% |
| 12/29 | 3,675 | 3,675 | 3,635 | 3,655 | +0.97% | 500 | 53億706万 | +0.11% |
| 12/26 | 3,625 | 3,700 | 3,620 | 3,620 | -0.28% | 3,600 | 52億5624万 | -0.69% |
| 12/25 | 3,660 | 3,660 | 3,630 | 3,630 | 0% | 1,000 | 52億7076万 | -0.3% |
| 12/24 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 100 | 52億7076万 | -0.17% |
| 12/23 | 3,625 | 3,630 | 3,625 | 3,630 | 0% | 300 | 52億7076万 | +0.03% |
| 12/22 | 3,620 | 3,630 | 3,620 | 3,630 | +0.41% | 300 | 52億7076万 | +0.14% |
| 12/19 | 3,610 | 3,620 | 3,610 | 3,615 | -0.28% | 600 | 52億4898万 | -0.11% |
| 12/18 | 3,665 | 3,665 | 3,625 | 3,625 | -1.49% | 2,500 | 52億6350万 | +0.3% |
| 12/16 | 3,685 | 3,685 | 3,680 | 3,680 | -0.14% | 500 | 53億4336万 | +2% |
| 12/15 | 3,695 | 3,700 | 3,685 | 3,685 | -0.27% | 900 | 53億5062万 | +2.33% |
| 12/12 | 3,710 | 3,710 | 3,695 | 3,695 | -0.4% | 200 | 53億6514万 | +2.87% |
| 12/10 | 3,665 | 3,710 | 3,665 | 3,710 | +0.82% | 800 | 53億8692万 | +3.6% |
| 12/09 | 3,660 | 3,680 | 3,660 | 3,680 | 0% | 1,200 | 53億4336万 | +3.11% |
| 12/08 | 3,600 | 3,680 | 3,600 | 3,680 | +1.38% | 1,600 | 53億4336万 | +3.43% |
| 12/05 | 3,755 | 3,755 | 3,615 | 3,630 | -2.02% | 1,200 | 52億7076万 | +2.31% |
| 12/04 | 3,720 | 3,745 | 3,705 | 3,705 | -0.27% | 2,700 | 53億7966万 | +4.69% |
| 12/03 | 3,715 | 3,725 | 3,715 | 3,715 | +0.27% | 6,800 | 53億9418万 | +5.3% |
| 12/02 | 3,700 | 3,705 | 3,700 | 3,705 | +0.41% | 1,100 | 53億7966万 | +5.35% |
| 12/01 | 3,680 | 3,700 | 3,680 | 3,690 | +0.41% | 2,800 | 53億5788万 | +5.19% |
| 11/28 | 3,655 | 3,675 | 3,655 | 3,675 | +0.55% | 2,100 | 53億3610万 | +5.09% |
| 11/27 | 3,630 | 3,655 | 3,600 | 3,655 | +0.69% | 2,900 | 53億706万 | +4.82% |
| 11/26 | 3,625 | 3,630 | 3,570 | 3,630 | +0.28% | 1,200 | 52億7076万 | +4.4% |
| 11/25 | 3,560 | 3,620 | 3,535 | 3,620 | +1.83% | 5,600 | 52億5624万 | +4.35% |
| 11/21 | 3,500 | 3,555 | 3,500 | 3,555 | +0.71% | 1,200 | 51億6186万 | +2.72% |
| 11/19 | 3,520 | 3,530 | 3,520 | 3,530 | +0.57% | 6,200 | 51億2556万 | +2.23% |
| 11/18 | 3,520 | 3,530 | 3,510 | 3,510 | -0.14% | 2,900 | 50億9652万 | +1.89% |
| 11/17 | 3,510 | 3,515 | 3,500 | 3,515 | +0.57% | 1,500 | 51億378万 | +2.18% |
| 11/14 | 3,445 | 3,515 | 3,425 | 3,495 | +0.72% | 1,700 | 50億7474万 | +1.66% |
| 11/13 | 3,485 | 3,555 | 3,405 | 3,470 | -1.28% | 2,800 | 50億3844万 | +0.99% |
| 11/12 | 3,500 | 3,545 | 3,485 | 3,515 | +0.43% | 1,300 | 51億378万 | +2.39% |
| 11/11 | 3,495 | 3,510 | 3,460 | 3,500 | +0.57% | 2,300 | 50億8200万 | +2.13% |
| 11/10 | 3,485 | 3,490 | 3,480 | 3,480 | -0.14% | 1,900 | 50億5296万 | +1.72% |
| 11/07 | （5%ルール）SBI証券（4.91%） |
| 11/07 | 3,485 | 3,485 | 3,485 | 3,485 | 0% | 600 | 50億6022万 | +2.02% |
| 11/06 | 3,450 | 3,485 | 3,435 | 3,485 | +0.58% | 800 | 50億6022万 | +2.23% |
| 11/05 | 3,430 | 3,465 | 3,280 | 3,465 | +1.02% | 8,000 | 50億3118万 | +1.7% |
| 11/04 | 3,455 | 3,455 | 3,400 | 3,430 | +0.59% | 4,200 | 49億8036万 | +0.73% |
| 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〕(非連結) |
| 10/31 | 3,470 | 3,470 | 3,405 | 3,410 | +0.15% | 1,000 | 49億5132万 | +0.15% |
| 10/30 | 3,405 | 3,430 | 3,405 | 3,405 | -0.44% | 1,200 | 49億4406万 | 0% |
| 10/29 | 3,420 | 3,435 | 3,380 | 3,420 | +0.44% | 2,700 | 49億6584万 | +0.41% |
| 10/28 | 3,500 | 3,500 | 3,405 | 3,405 | -1.02% | 1,600 | 49億4406万 | -0.03% |
| 10/27 | 3,365 | 3,490 | 3,365 | 3,440 | +0.15% | 3,000 | 49億9488万 | +0.94% |
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。
