| 2026 |
| 03/06 | 4,620 | 4,675 | 4,455 | 4,650 | +0.65% | 17,400 | 79億8870万 | +18.41% |
| 03/05 | 4,675 | 4,915 | 4,560 | 4,620 | +1.32% | 34,000 | 79億3716万 | +18.92% |
| 03/04 | 4,560 | 4,650 | 4,465 | 4,560 | -1.51% | 21,200 | 78億3408万 | +18.47% |
| 03/03 | 4,710 | 4,860 | 4,465 | 4,630 | +2.89% | 92,300 | 79億5434万 | +21.27% |
| 03/02 | 4,430 | 4,500 | 4,325 | 4,500 | +18.42% | 44,700 | 77億3100万 | +18.95% |
| 02/27 | （IR情報）16:30 業績予想及び配当予想の修正に関するお知らせ |
| 02/27 | （IR情報）16:30 主要人事に関するお知らせ |
| 02/27 | 3,785 | 3,800 | 3,785 | 3,800 | +0.53% | 2,200 | 65億2840万 | +1.23% |
| 02/26 | 3,785 | 3,800 | 3,780 | 3,780 | +1.75% | 1,500 | 64億9404万 | +0.75% |
| 02/25 | 3,720 | 3,750 | 3,705 | 3,715 | 0% | 2,500 | 63億8237万 | -1.01% |
| 02/24 | 3,840 | 3,840 | 3,715 | 3,715 | -3.26% | 3,200 | 63億8237万 | -1.09% |
| 02/20 | 3,820 | 3,840 | 3,740 | 3,840 | -0.65% | 2,000 | 65億9712万 | +2.21% |
| 02/19 | 3,870 | 3,870 | 3,790 | 3,865 | -0.13% | 3,100 | 66億4007万 | +3.01% |
| 02/18 | 3,800 | 3,870 | 3,800 | 3,870 | +2.65% | 7,600 | 66億4866万 | +3.28% |
| 02/17 | 3,730 | 3,810 | 3,730 | 3,770 | +2.03% | 2,300 | 64億7686万 | +0.83% |
| 02/16 | 3,790 | 3,805 | 3,675 | 3,695 | -1.47% | 4,600 | 63億4801万 | -1.04% |
| 02/13 | 3,840 | 3,840 | 3,750 | 3,750 | -2.34% | 2,500 | 64億4250万 | +0.43% |
| 02/12 | 3,835 | 3,840 | 3,830 | 3,840 | +0.26% | 1,200 | 65億9712万 | +2.95% |
| 02/10 | 3,830 | 3,830 | 3,810 | 3,830 | 0% | 1,600 | 65億7994万 | +2.9% |
| 02/09 | 3,795 | 3,830 | 3,780 | 3,830 | +1.86% | 2,500 | 65億7994万 | +3.18% |
| 02/06 | 3,695 | 3,760 | 3,695 | 3,760 | +0.13% | 1,700 | 64億5968万 | +1.68% |
| 02/05 | 3,780 | 3,795 | 3,755 | 3,755 | -0.27% | 1,700 | 64億5109万 | +1.95% |
| 02/04 | 3,790 | 3,790 | 3,745 | 3,765 | -1.7% | 900 | 64億6827万 | +2.64% |
| 02/03 | 3,805 | 3,970 | 3,775 | 3,830 | +1.32% | 9,400 | 65億7994万 | +4.85% |
| 02/02 | 3,715 | 3,790 | 3,665 | 3,780 | +7.85% | 13,200 | 64億9404万 | +3.99% |
| 01/30 | （IR情報）16:30 2026年3月期第3四半期決算短信[日本基準](非連結) |
| 01/30 | 3,500 | 3,520 | 3,490 | 3,505 | -0.57% | 3,200 | 60億2159万 | -3.15% |
| 01/29 | 3,605 | 3,605 | 3,510 | 3,525 | -2.22% | 4,200 | 60億5595万 | -2.46% |
| 01/28 | 3,700 | 3,700 | 3,605 | 3,605 | -2.96% | 3,800 | 61億9339万 | -0.08% |
| 01/27 | 3,740 | 3,740 | 3,715 | 3,715 | -1.72% | 500 | 63億8237万 | +3.19% |
| 01/26 | 3,800 | 3,800 | 3,760 | 3,780 | +0.4% | 1,400 | 64億9404万 | +5.29% |
| 01/23 | 3,760 | 3,765 | 3,720 | 3,765 | +0.13% | 700 | 64億6827万 | +5.23% |
| 01/22 | 3,690 | 3,800 | 3,690 | 3,760 | +0.13% | 2,400 | 64億5968万 | +5.41% |
| 01/21 | 3,760 | 3,760 | 3,695 | 3,755 | -1.18% | 400 | 64億5109万 | +5.69% |
| 01/20 | 3,795 | 3,800 | 3,795 | 3,800 | +0.26% | 1,400 | 65億2840万 | +7.41% |
| 01/19 | 3,740 | 3,800 | 3,695 | 3,790 | +1.34% | 4,100 | 65億1122万 | +7.61% |
| 01/16 | 3,700 | 3,740 | 3,675 | 3,740 | +0.54% | 1,800 | 64億2532万 | +6.7% |
| 01/15 | 3,680 | 3,735 | 3,680 | 3,720 | -0.4% | 2,400 | 63億9096万 | +6.56% |
| 01/14 | 3,705 | 3,745 | 3,605 | 3,735 | +1.36% | 6,800 | 64億1673万 | +7.39% |
| 01/13 | 3,710 | 3,710 | 3,660 | 3,685 | +1.24% | 2,400 | 63億3083万 | +6.38% |
| 01/09 | 3,655 | 3,680 | 3,630 | 3,640 | -1.22% | 2,400 | 62億5352万 | +5.45% |
| 01/08 | 3,665 | 3,695 | 3,600 | 3,685 | +0.68% | 3,400 | 63億3083万 | +7.03% |
| 01/07 | 3,670 | 3,695 | 3,625 | 3,660 | +0.55% | 3,900 | 62億8788万 | +6.64% |
| 01/06 | 3,585 | 3,650 | 3,585 | 3,640 | +1.82% | 2,700 | 62億5352万 | +6.4% |
| 01/05 | 3,500 | 3,645 | 3,495 | 3,575 | +2.44% | 9,200 | 61億4185万 | +4.81% |
| 2025 |
| 12/30 | 3,400 | 3,505 | 3,395 | 3,490 | +3.1% | 8,400 | 59億9582万 | +2.59% |
| 12/29 | 3,385 | 3,400 | 3,380 | 3,385 | +0.15% | 3,600 | 58億1543万 | -0.29% |
| 12/26 | 3,375 | 3,385 | 3,375 | 3,380 | +0.3% | 1,800 | 58億684万 | -0.38% |
| 12/25 | 3,380 | 3,380 | 3,370 | 3,370 | -0.44% | 4,000 | 57億8966万 | -0.65% |
| 12/24 | 3,380 | 3,450 | 3,380 | 3,385 | +0.3% | 2,900 | 58億1543万 | -0.15% |
| 12/23 | 3,395 | 3,410 | 3,375 | 3,375 | -0.15% | 1,000 | 57億9825万 | -0.38% |
| 12/22 | 3,400 | 3,400 | 3,380 | 3,380 | -0.29% | 1,700 | 58億684万 | -0.18% |
| 12/19 | 3,390 | 3,400 | 3,380 | 3,390 | 0% | 1,400 | 58億2402万 | +0.12% |
| 12/18 | 3,440 | 3,465 | 3,390 | 3,390 | -2.45% | 1,700 | 58億2402万 | +0.15% |
| 12/16 | 3,420 | 3,475 | 3,415 | 3,475 | -0.29% | 1,200 | 59億7005万 | +2.66% |
| 12/15 | 3,475 | 3,485 | 3,420 | 3,485 | +0.14% | 3,500 | 59億8723万 | +3.05% |
| 12/12 | 3,480 | 3,490 | 3,445 | 3,480 | +2.05% | 5,000 | 59億7864万 | +3.02% |
| 12/11 | 3,400 | 3,420 | 3,390 | 3,410 | +0.44% | 2,100 | 58億5838万 | +0.98% |
| 12/10 | 3,400 | 3,410 | 3,375 | 3,395 | +0.15% | 600 | 58億3261万 | +0.5% |
| 12/09 | 3,390 | 3,390 | 3,390 | 3,390 | +0.44% | 200 | 58億2402万 | +0.27% |
| 12/08 | 3,385 | 3,390 | 3,375 | 3,375 | -0.44% | 1,300 | 57億9825万 | -0.59% |
| 12/05 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 100 | 58億2402万 | -0.35% |
| 12/04 | 3,390 | 3,425 | 3,380 | 3,390 | +0.15% | 1,700 | 58億2402万 | -0.56% |
| 12/03 | 3,380 | 3,385 | 3,380 | 3,385 | +0.15% | 900 | 58億1543万 | -0.91% |
| 12/02 | 3,425 | 3,450 | 3,380 | 3,380 | -0.73% | 1,700 | 58億684万 | -1.34% |
| 12/01 | 3,425 | 3,425 | 3,405 | 3,405 | -0.58% | 600 | 58億4979万 | -0.79% |
| 11/28 | 3,380 | 3,430 | 3,380 | 3,425 | +1.33% | 1,200 | 58億8415万 | -0.26% |
| 11/27 | 3,385 | 3,395 | 3,350 | 3,380 | -0.15% | 1,500 | 58億684万 | -1.54% |
| 11/26 | 3,345 | 3,385 | 3,345 | 3,385 | +1.2% | 500 | 58億1543万 | -1.37% |
| 11/25 | 3,345 | 3,345 | 3,345 | 3,345 | +0.45% | 600 | 57億4671万 | -2.48% |
| 11/21 | 3,320 | 3,335 | 3,320 | 3,330 | 0% | 800 | 57億2094万 | -2.92% |
| 11/20 | 3,390 | 3,390 | 3,325 | 3,330 | -0.89% | 600 | 57億2094万 | -2.89% |
| 11/19 | 3,375 | 3,375 | 3,315 | 3,360 | +1.66% | 1,100 | 57億7248万 | -1.98% |
| 11/18 | 3,320 | 3,320 | 3,305 | 3,305 | -0.9% | 1,500 | 56億7799万 | -3.5% |
| 11/17 | 3,340 | 3,350 | 3,315 | 3,335 | -0.15% | 1,800 | 57億2953万 | -2.71% |
| 11/14 | 3,335 | 3,365 | 3,335 | 3,340 | -0.89% | 4,900 | 57億3812万 | -2.62% |
| 11/13 | 3,380 | 3,420 | 3,370 | 3,370 | -0.3% | 1,900 | 57億8966万 | -1.81% |
| 11/12 | 3,390 | 3,390 | 3,380 | 3,380 | -0.29% | 3,600 | 58億684万 | -1.54% |
| 11/11 | 3,390 | 3,405 | 3,365 | 3,390 | 0% | 2,100 | 58億2402万 | -1.22% |
| 11/10 | 3,390 | 3,400 | 3,390 | 3,390 | 0% | 2,200 | 58億2402万 | -1.17% |
| 11/07 | 3,415 | 3,430 | 3,385 | 3,390 | -1.45% | 2,300 | 58億2402万 | -1.14% |
| 11/06 | 3,445 | 3,455 | 3,440 | 3,440 | 0% | 1,100 | 59億992万 | +0.38% |
| 11/05 | 3,475 | 3,490 | 3,395 | 3,440 | -0.86% | 3,900 | 59億992万 | +0.41% |
| 11/04 | 3,645 | 3,645 | 3,470 | 3,470 | -7.34% | 12,000 | 59億6146万 | +1.28% |
| 10/31 | （IR情報）16:00 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 | 3,535 | 3,745 | 3,535 | 3,745 | +5.34% | 13,200 | 64億3391万 | +9.38% |
| 10/30 | 3,535 | 3,575 | 3,530 | 3,555 | -0.28% | 1,600 | 61億749万 | +4.16% |
| 10/29 | 3,640 | 3,640 | 3,520 | 3,565 | -0.14% | 2,800 | 61億2467万 | +4.55% |
| 10/28 | 3,630 | 3,640 | 3,570 | 3,570 | -1.65% | 2,400 | 61億3326万 | +4.88% |
| 10/27 | 3,550 | 3,640 | 3,550 | 3,630 | +3.13% | 7,000 | 62億3634万 | +6.83% |
| 10/24 | 3,450 | 3,520 | 3,405 | 3,520 | +2.03% | 5,000 | 60億4736万 | +3.83% |
| 10/23 | 3,410 | 3,450 | 3,330 | 3,450 | +1.17% | 2,500 | 59億2710万 | +1.86% |
| 10/22 | 3,350 | 3,440 | 3,350 | 3,410 | +1.79% | 3,500 | 58億5838万 | +0.65% |
| 10/21 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 300 | 57億5530万 | -1.15% |
| 10/20 | 3,355 | 3,355 | 3,330 | 3,350 | +0.75% | 800 | 57億5530万 | -1.27% |
| 10/17 | 3,320 | 3,325 | 3,270 | 3,325 | +0.3% | 2,100 | 57億1235万 | -2.09% |
| 10/16 | 3,285 | 3,330 | 3,285 | 3,315 | 0% | 1,500 | 56億9517万 | -2.53% |
| 10/15 | 3,300 | 3,315 | 3,290 | 3,315 | +1.38% | 800 | 56億9517万 | -2.7% |
| 10/14 | 3,365 | 3,370 | 3,250 | 3,270 | -3.11% | 5,100 | 56億1786万 | -4.19% |
| 10/10 | 3,400 | 3,400 | 3,355 | 3,375 | -0.74% | 2,700 | 57億9825万 | -1.37% |
| 10/09 | 3,355 | 3,400 | 3,355 | 3,400 | +0.44% | 1,600 | 58億4120万 | -0.76% |
| 10/08 | 3,365 | 3,400 | 3,365 | 3,385 | -0.59% | 2,200 | 58億1543万 | -1.28% |
| 10/07 | 3,350 | 3,410 | 3,345 | 3,405 | +1.64% | 13,400 | 58億4979万 | -0.82% |
| 10/06 | 3,390 | 3,390 | 3,330 | 3,350 | +0.3% | 4,800 | 57億5530万 | -2.47% |
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。
