| 2026 |
| 03/06 | 6,590 | 6,620 | 6,570 | 6,620 | 0% | 300 | 158億8800万 | -0.93% |
| 03/05 | 6,590 | 6,620 | 6,590 | 6,620 | -0.3% | 1,800 | 158億8800万 | -1.11% |
| 03/04 | 6,620 | 6,640 | 6,610 | 6,640 | -0.9% | 400 | 159億3600万 | -0.87% |
| 03/03 | 6,780 | 6,780 | 6,700 | 6,700 | 0% | 1,100 | 160億8000万 | -0.07% |
| 03/02 | 6,670 | 6,700 | 6,670 | 6,700 | +0.45% | 500 | 160億8000万 | -0.15% |
| 02/27 | 6,670 | 6,670 | 6,670 | 6,670 | +1.52% | 200 | 160億800万 | -0.68% |
| 02/26 | 6,580 | 6,580 | 6,570 | 6,570 | -0.76% | 600 | 157億6800万 | -2.29% |
| 02/25 | 6,650 | 6,650 | 6,580 | 6,620 | -0.6% | 1,300 | 158億8800万 | -1.75% |
| 02/24 | 6,740 | 6,740 | 6,660 | 6,660 | -1.33% | 200 | 159億8400万 | -1.36% |
| 02/20 | 6,840 | 6,840 | 6,740 | 6,750 | -1.46% | 2,200 | 162億 | -0.15% |
| 02/19 | 6,880 | 6,880 | 6,750 | 6,850 | -0.58% | 1,800 | 164億4000万 | +1.27% |
| 02/18 | 6,650 | 6,890 | 6,650 | 6,890 | +3.61% | 2,000 | 165億3600万 | +1.89% |
| 02/17 | 6,850 | 6,850 | 6,650 | 6,650 | -3.34% | 700 | 159億6000万 | -1.67% |
| 02/16 | 6,560 | 6,880 | 6,560 | 6,880 | +3.3% | 4,800 | 165億1200万 | +1.5% |
| 02/13 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 6,600 | 6,660 | 6,590 | 6,660 | +0.76% | 600 | 159億8400万 | -1.78% |
| 02/12 | 6,560 | 6,610 | 6,550 | 6,610 | +0.92% | 1,000 | 158億6400万 | -2.58% |
| 02/10 | 6,550 | 6,550 | 6,550 | 6,550 | 0% | 100 | 157億2000万 | -3.61% |
| 02/09 | 6,630 | 6,630 | 6,550 | 6,550 | -1.06% | 500 | 157億2000万 | -3.73% |
| 02/06 | 6,630 | 6,700 | 6,600 | 6,620 | -1.19% | 1,200 | 158億8800万 | -2.85% |
| 02/05 | 6,600 | 6,700 | 6,600 | 6,700 | +1.52% | 600 | 160億8000万 | -1.86% |
| 02/04 | 6,600 | 6,600 | 6,600 | 6,600 | -1.05% | 300 | 158億4000万 | -3.45% |
| 02/03 | 6,740 | 6,740 | 6,500 | 6,670 | +0.45% | 800 | 160億800万 | -2.57% |
| 02/02 | 6,640 | 6,640 | 6,640 | 6,640 | -1.48% | 100 | 159億3600万 | -3.08% |
| 01/30 | 6,800 | 6,800 | 6,740 | 6,740 | -2.32% | 200 | 161億7600万 | -1.66% |
| 01/29 | 6,900 | 6,900 | 6,900 | 6,900 | 0% | 100 | 165億6000万 | +0.61% |
| 01/28 | 6,800 | 6,900 | 6,800 | 6,900 | +2.37% | 1,400 | 165億6000万 | +0.64% |
| 01/27 | 6,780 | 6,780 | 6,740 | 6,740 | -1.03% | 300 | 161億7600万 | -1.69% |
| 01/26 | 6,810 | 6,810 | 6,810 | 6,810 | 0% | 100 | 163億4400万 | -0.69% |
| 01/23 | 6,850 | 6,850 | 6,810 | 6,810 | -0.58% | 300 | 163億4400万 | -0.64% |
| 01/22 | 6,880 | 6,950 | 6,850 | 6,850 | -0.44% | 1,700 | 164億4000万 | +0.01% |
| 01/21 | 6,880 | 6,980 | 6,850 | 6,880 | -0.72% | 1,200 | 165億1200万 | +0.66% |
| 01/20 | 6,950 | 6,950 | 6,870 | 6,930 | -0.29% | 900 | 166億3200万 | +1.81% |
| 01/19 | （5%ルール）Charon Finance GmbH（8.23%） |
| 01/19 | 6,960 | 6,960 | 6,910 | 6,950 | +1.31% | 800 | 166億8000万 | +2.64% |
| 01/16 | 6,860 | 6,860 | 6,860 | 6,860 | 0% | 100 | 164億6400万 | +1.86% |
| 01/15 | 6,770 | 6,860 | 6,770 | 6,860 | +0.73% | 500 | 164億6400万 | +2.43% |
| 01/14 | 6,850 | 6,910 | 6,800 | 6,810 | -1.3% | 1,100 | 163億4400万 | +2.18% |
| 01/13 | 7,020 | 7,030 | 6,890 | 6,900 | -1.71% | 2,200 | 165億6000万 | +4.1% |
| 01/09 | 6,980 | 7,060 | 6,920 | 7,020 | +0.72% | 3,500 | 168億4800万 | +6.61% |
| 01/08 | 6,750 | 6,970 | 6,740 | 6,970 | +3.11% | 2,800 | 167億2800万 | +6.48% |
| 01/07 | 6,770 | 6,770 | 6,760 | 6,760 | -1.31% | 600 | 162億2400万 | +3.95% |
| 01/06 | 6,860 | 6,860 | 6,770 | 6,850 | +0.88% | 900 | 164億4000万 | +5.99% |
| 01/05 | 6,790 | 6,790 | 6,720 | 6,790 | -0.15% | 900 | 162億9600万 | +5.93% |
| 2025 |
| 12/30 | 6,900 | 6,900 | 6,800 | 6,800 | -2.02% | 1,800 | 163億2000万 | +6.92% |
| 12/29 | 6,940 | 7,070 | 6,930 | 6,940 | +0.14% | 1,400 | 166億5600万 | +10.02% |
| 12/26 | 6,850 | 6,930 | 6,840 | 6,930 | +1.17% | 4,000 | 166億3200万 | +10.86% |
| 12/25 | 6,790 | 6,850 | 6,790 | 6,850 | +0.88% | 500 | 164億4000万 | +10.59% |
| 12/24 | 6,700 | 6,790 | 6,700 | 6,790 | +1.34% | 300 | 162億9600万 | +10.59% |
| 12/23 | 6,740 | 6,740 | 6,700 | 6,700 | -2.05% | 600 | 160億8000万 | +10.07% |
| 12/22 | 6,850 | 6,900 | 6,840 | 6,840 | -0.15% | 1,700 | 164億1600万 | +13.26% |
| 12/19 | 6,820 | 6,900 | 6,720 | 6,850 | -1.01% | 2,100 | 164億4000万 | +14.32% |
| 12/18 | 6,790 | 6,920 | 6,650 | 6,920 | +2.52% | 2,800 | 166億800万 | +16.42% |
| 12/17 | 6,820 | 6,820 | 6,550 | 6,750 | 0% | 900 | 162億 | +14.54% |
| 12/16 | 6,770 | 6,770 | 6,650 | 6,750 | +1.05% | 1,300 | 162億 | +15.44% |
| 12/15 | 6,680 | 6,680 | 6,580 | 6,680 | +2.77% | 1,500 | 160億3200万 | +15.41% |
| 12/12 | 6,230 | 6,500 | 6,220 | 6,500 | +5.35% | 1,700 | 156億 | +13.44% |
| 12/11 | 6,040 | 6,170 | 6,040 | 6,170 | +2.15% | 3,400 | 148億800万 | +8.67% |
| 12/10 | 6,050 | 6,070 | 6,030 | 6,040 | -0.17% | 600 | 144億9600万 | +7.09% |
| 12/09 | 5,920 | 6,050 | 5,910 | 6,050 | +2.37% | 400 | 145億2000万 | +7.82% |
| 12/08 | 6,050 | 6,050 | 5,910 | 5,910 | -2.31% | 1,100 | 141億8400万 | +5.88% |
| 12/05 | 5,890 | 6,050 | 5,800 | 6,050 | +2.72% | 1,500 | 145億2000万 | +8.81% |
| 12/04 | 5,750 | 5,900 | 5,750 | 5,890 | +1.2% | 2,100 | 141億3600万 | +6.45% |
| 12/03 | 6,040 | 6,040 | 5,760 | 5,820 | -3.8% | 2,900 | 139億6800万 | +5.53% |
| 12/02 | 5,960 | 6,050 | 5,890 | 6,050 | +2.54% | 2,100 | 145億2000万 | +10% |
| 12/01 | 5,770 | 5,900 | 5,770 | 5,900 | +2.61% | 1,600 | 141億6000万 | +7.76% |
| 11/28 | 5,620 | 5,750 | 5,620 | 5,750 | +4.17% | 1,900 | 138億 | +5.43% |
| 11/27 | 5,490 | 5,520 | 5,490 | 5,520 | -0.72% | 13,900 | 132億4800万 | +1.47% |
| 11/26 | 5,460 | 5,560 | 5,460 | 5,560 | +1.09% | 200 | 133億4400万 | +2.28% |
| 11/25 | 5,490 | 5,500 | 5,490 | 5,500 | 0% | 1,100 | 132億 | +1.23% |
| 11/21 | 5,500 | 5,500 | 5,500 | 5,500 | -0.36% | 100 | 132億 | +1.21% |
| 11/20 | 5,500 | 5,520 | 5,400 | 5,520 | +0.73% | 1,000 | 132億4800万 | +1.58% |
| 11/19 | 5,480 | 5,480 | 5,480 | 5,480 | 0% | 700 | 131億5200万 | +0.77% |
| 11/18 | 5,490 | 5,490 | 5,390 | 5,480 | -0.36% | 2,100 | 131億5200万 | +0.64% |
| 11/17 | 5,650 | 5,650 | 5,500 | 5,500 | -2.65% | 1,900 | 132億 | +0.92% |
| 11/14 | 5,660 | 5,660 | 5,650 | 5,650 | -0.18% | 600 | 135億6000万 | +3.59% |
| 11/13 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）13:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/13 | 5,640 | 5,820 | 5,640 | 5,660 | +0.35% | 1,200 | 135億8400万 | +3.74% |
| 11/12 | 5,620 | 5,690 | 5,510 | 5,640 | +0.53% | 3,100 | 135億3600万 | +3.58% |
| 11/11 | （IR情報）13:30 業績予想の修正に関するお知らせ |
| 11/11 | 5,270 | 5,610 | 5,270 | 5,610 | +6.45% | 5,400 | 134億6400万 | +3.3% |
| 11/10 | 5,270 | 5,270 | 5,220 | 5,270 | +0.57% | 1,100 | 126億4800万 | -2.77% |
| 11/07 | 5,180 | 5,240 | 5,180 | 5,240 | +0.77% | 300 | 125億7600万 | -3.39% |
| 11/06 | 5,200 | 5,200 | 5,200 | 5,200 | 0% | 200 | 124億8000万 | -4.27% |
| 11/05 | 5,320 | 5,320 | 5,100 | 5,200 | -2.26% | 2,100 | 124億8000万 | -4.46% |
| 11/04 | 5,330 | 5,360 | 5,280 | 5,320 | -0.19% | 900 | 127億6800万 | -2.49% |
| 10/31 | 5,290 | 5,330 | 5,290 | 5,330 | -0.37% | 200 | 127億9200万 | -2.45% |
| 10/30 | 5,350 | 5,350 | 5,350 | 5,350 | -0.74% | 100 | 128億4000万 | -2.19% |
| 10/29 | 5,400 | 5,400 | 5,380 | 5,390 | -0.92% | 300 | 129億3600万 | -1.5% |
| 10/28 | 5,440 | 5,500 | 5,320 | 5,440 | 0% | 1,600 | 130億5600万 | -0.51% |
| 10/27 | 5,430 | 5,480 | 5,430 | 5,440 | +0.18% | 500 | 130億5600万 | -0.44% |
| 10/24 | 5,380 | 5,430 | 5,380 | 5,430 | +0.93% | 500 | 130億3200万 | -0.51% |
| 10/23 | 5,380 | 5,380 | 5,380 | 5,380 | -0.37% | 100 | 129億1200万 | -1.3% |
| 10/22 | 5,400 | 5,400 | 5,400 | 5,400 | 0% | 100 | 129億6000万 | -0.77% |
| 10/21 | 5,440 | 5,580 | 5,400 | 5,400 | -1.82% | 1,300 | 129億6000万 | -0.68% |
| 10/20 | 5,490 | 5,500 | 5,420 | 5,500 | -0.18% | 500 | 132億 | +1.31% |
| 10/17 | （IR情報）13:30 (開示事項の経過)不正アクセスによるシステム障害への対応について(復旧のお知らせ) |
| 10/14 | 5,510 | 5,510 | 5,510 | 5,510 | 0% | 300 | 132億2400万 | +1.72% |
| 10/10 | 5,540 | 5,540 | 5,510 | 5,510 | -2.13% | 400 | 132億2400万 | +2% |
| 10/09 | 5,630 | 5,630 | 5,620 | 5,630 | -0.35% | 300 | 135億1200万 | +4.45% |
| 10/08 | 5,630 | 5,850 | 5,630 | 5,650 | +0.89% | 900 | 135億6000万 | +5.16% |
| 10/07 | 5,530 | 5,600 | 5,530 | 5,600 | -0.18% | 200 | 134億4000万 | +4.58% |
| 10/06 | 5,700 | 5,700 | 5,520 | 5,610 | -1.41% | 2,500 | 134億6400万 | +5.08% |
| 10/03 | （IR情報）13:30 2026年3月期第1四半期決算短信〔日本基準〕(連結) |
| 10/03 | 5,310 | 5,900 | 5,310 | 5,690 | +5.76% | 3,000 | 136億5600万 | +6.97% |
| 10/02 | 5,290 | 5,380 | 5,290 | 5,380 | +1.7% | 400 | 129億1200万 | +1.59% |
| 09/29 | （IR情報）17:00 2026年3月期第1四半期決算発表予定日に関するお知らせ |
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。
