| 2026 |
| 03/05 | 4,490 | 4,505 | 4,490 | 4,505 | +0.56% | 2,400 | 50億4560万 | +1.44% |
| 03/04 | 4,480 | 4,480 | 4,480 | 4,480 | -4.48% | 100 | 50億1760万 | +1.24% |
| 03/03 | 4,680 | 4,690 | 4,680 | 4,690 | +3.42% | 200 | 52億5280万 | +6.25% |
| 02/27 | 4,480 | 4,535 | 4,480 | 4,535 | +1.23% | 300 | 50億7920万 | +3.26% |
| 02/26 | 4,590 | 4,590 | 4,480 | 4,480 | -2.18% | 1,600 | 50億1760万 | +2.28% |
| 02/25 | 4,615 | 4,620 | 4,520 | 4,580 | -0.43% | 1,700 | 51億2960万 | +4.73% |
| 02/24 | 4,570 | 4,600 | 4,570 | 4,600 | +1.77% | 2,300 | 51億5200万 | +5.43% |
| 02/20 | 4,520 | 4,520 | 4,520 | 4,520 | 0% | 200 | 50億6240万 | +3.96% |
| 02/19 | 4,615 | 4,615 | 4,520 | 4,520 | -3.32% | 1,400 | 50億6240万 | +4.24% |
| 02/18 | 4,675 | 4,675 | 4,675 | 4,675 | 0% | 200 | 52億3600万 | +7.97% |
| 02/17 | 4,675 | 4,675 | 4,675 | 4,675 | 0% | 300 | 52億3600万 | +8.29% |
| 02/16 | 4,495 | 4,700 | 4,495 | 4,675 | +5.41% | 1,800 | 52億3600万 | +8.59% |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 4,470 | 4,520 | 4,350 | 4,435 | +0.34% | 900 | 49億6720万 | +3.4% |
| 02/12 | 4,490 | 4,490 | 4,420 | 4,420 | -1.01% | 2,000 | 49億5040万 | +3.13% |
| 02/10 | 4,470 | 4,470 | 4,420 | 4,465 | +1.13% | 800 | 50億80万 | +4.37% |
| 02/09 | 4,545 | 4,545 | 4,415 | 4,415 | +1.85% | 1,300 | 49億4480万 | +3.42% |
| 02/06 | 4,350 | 4,400 | 4,195 | 4,335 | -0.12% | 1,500 | 48億5520万 | +1.67% |
| 02/05 | 4,340 | 4,340 | 4,340 | 4,340 | 0% | 200 | 48億6080万 | +1.9% |
| 02/04 | 4,470 | 4,470 | 4,340 | 4,340 | -3.02% | 800 | 48億6080万 | +2.05% |
| 02/03 | 4,500 | 4,500 | 4,300 | 4,475 | +6.04% | 2,300 | 50億1200万 | +5.52% |
| 02/02 | 4,220 | 4,220 | 4,220 | 4,220 | +0.36% | 200 | 47億2640万 | -0.05% |
| 01/30 | 4,270 | 4,300 | 4,205 | 4,205 | +0.12% | 800 | 47億960万 | -0.07% |
| 01/29 | 4,190 | 4,200 | 4,190 | 4,200 | +1.2% | 800 | 47億400万 | +0.12% |
| 01/28 | 4,170 | 4,215 | 4,150 | 4,150 | +1.22% | 2,100 | 46億4800万 | -0.93% |
| 01/27 | 4,030 | 4,100 | 4,020 | 4,100 | 0% | 800 | 45億9200万 | -1.84% |
| 01/26 | 4,135 | 4,135 | 4,100 | 4,100 | -2.5% | 1,300 | 45億9200万 | -1.68% |
| 01/22 | 4,205 | 4,205 | 4,205 | 4,205 | +1.69% | 200 | 47億960万 | +1.03% |
| 01/21 | 4,135 | 4,135 | 4,135 | 4,135 | -2.48% | 500 | 46億3120万 | -0.05% |
| 01/20 | 4,260 | 4,260 | 4,240 | 4,240 | -1.4% | 400 | 47億4880万 | +3.06% |
| 01/19 | 4,315 | 4,315 | 4,300 | 4,300 | -0.46% | 300 | 48億1600万 | +5.19% |
| 01/15 | 4,230 | 4,320 | 4,230 | 4,320 | +2.25% | 600 | 48億3840万 | +6.43% |
| 01/14 | 4,230 | 4,230 | 4,225 | 4,225 | -0.35% | 300 | 47億3200万 | +4.84% |
| 01/13 | 4,380 | 4,380 | 4,240 | 4,240 | -2.75% | 1,300 | 47億4880万 | +5.97% |
| 01/09 | 4,360 | 4,360 | 4,355 | 4,360 | +0.11% | 400 | 48億8320万 | +9.74% |
| 01/08 | 4,365 | 4,365 | 4,355 | 4,355 | -0.11% | 400 | 48億7760万 | +10.53% |
| 01/07 | 4,360 | 4,360 | 4,360 | 4,360 | +1.63% | 100 | 48億8320万 | +11.57% |
| 01/06 | 4,360 | 4,360 | 4,290 | 4,290 | -1.61% | 300 | 48億480万 | +10.71% |
| 01/05 | 4,290 | 4,360 | 4,290 | 4,360 | +3.32% | 1,000 | 48億8320万 | +13.45% |
| 2025 |
| 12/30 | 4,195 | 4,220 | 4,180 | 4,220 | -0.59% | 300 | 47億2640万 | +10.88% |
| 12/29 | 4,290 | 4,375 | 4,235 | 4,245 | -0.7% | 1,600 | 47億5440万 | +12.3% |
| 12/26 | 4,275 | 4,275 | 4,275 | 4,275 | +1.66% | 100 | 47億8800万 | +13.88% |
| 12/24 | 4,190 | 4,215 | 4,120 | 4,205 | +0.12% | 2,000 | 47億960万 | +12.83% |
| 12/23 | 4,050 | 4,200 | 4,050 | 4,200 | +3.7% | 3,300 | 47億400万 | +13.48% |
| 12/22 | 3,990 | 4,075 | 3,920 | 4,050 | +1.5% | 1,600 | 45億3600万 | +10.26% |
| 12/19 | 3,945 | 4,000 | 3,945 | 3,990 | +2.84% | 400 | 44億6880万 | +9.26% |
| 12/18 | 3,850 | 3,880 | 3,850 | 3,880 | +0.52% | 400 | 43億4560万 | +6.77% |
| 12/17 | 4,060 | 4,060 | 3,860 | 3,860 | -4.93% | 2,200 | 43億2320万 | +6.66% |
| 12/16 | 3,850 | 4,060 | 3,850 | 4,060 | +5.45% | 1,200 | 45億4720万 | +12.53% |
| 12/15 | 3,920 | 3,920 | 3,850 | 3,850 | -1.79% | 900 | 43億1200万 | +7.36% |
| 12/12 | 4,045 | 4,185 | 3,805 | 3,920 | +0.26% | 5,200 | 43億9040万 | +9.71% |
| 12/11 | 3,720 | 3,925 | 3,720 | 3,910 | +9.22% | 11,400 | 43億7920万 | +9.86% |
| 12/10 | 3,540 | 3,580 | 3,540 | 3,580 | +0.56% | 300 | 40億960万 | +1.1% |
| 12/09 | 3,570 | 3,580 | 3,560 | 3,560 | -0.84% | 1,400 | 39億8720万 | +0.68% |
| 12/08 | 3,605 | 3,690 | 3,565 | 3,590 | +0.28% | 1,400 | 40億2080万 | +1.67% |
| 12/05 | 3,600 | 3,600 | 3,580 | 3,580 | +0.14% | 400 | 40億960万 | +1.56% |
| 12/04 | 3,575 | 3,575 | 3,575 | 3,575 | +2% | 100 | 40億400万 | +1.53% |
| 12/03 | 3,505 | 3,505 | 3,505 | 3,505 | -1.27% | 200 | 39億2560万 | -0.57% |
| 12/01 | 3,550 | 3,550 | 3,550 | 3,550 | +0.71% | 200 | 39億7600万 | +0.68% |
| 11/27 | 3,530 | 3,530 | 3,525 | 3,525 | -0.84% | 300 | 39億4800万 | -0.09% |
| 11/26 | 3,510 | 3,680 | 3,510 | 3,555 | +0.57% | 1,700 | 39億8160万 | +0.74% |
| 11/25 | 3,515 | 3,535 | 3,515 | 3,535 | +0.86% | 600 | 39億5920万 | +0.17% |
| 11/17 | 3,505 | 3,505 | 3,505 | 3,505 | +2.04% | 100 | 39億2560万 | -0.51% |
| 11/14 | 3,480 | 3,490 | 3,420 | 3,435 | -3.24% | 700 | 38億4720万 | -2.36% |
| 11/13 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/13 | 3,535 | 3,550 | 3,535 | 3,550 | -1.53% | 300 | 39億7600万 | +1.02% |
| 11/11 | 3,540 | 3,605 | 3,540 | 3,605 | -0.14% | 200 | 40億3760万 | +2.77% |
| 11/10 | 3,570 | 3,680 | 3,520 | 3,610 | +1.98% | 1,900 | 40億4320万 | +3.26% |
| 11/07 | 3,500 | 3,610 | 3,500 | 3,540 | +1.14% | 600 | 39億6480万 | +1.67% |
| 11/04 | 3,500 | 3,500 | 3,500 | 3,500 | -0.85% | 100 | 39億2000万 | +0.84% |
| 10/31 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 500 | 39億5360万 | +1.85% |
| 10/30 | 3,530 | 3,530 | 3,530 | 3,530 | +0.57% | 300 | 39億5360万 | +2.02% |
| 10/28 | 3,510 | 3,510 | 3,510 | 3,510 | -1.96% | 200 | 39億3120万 | +1.56% |
| 10/27 | 3,580 | 3,590 | 3,580 | 3,580 | +1.7% | 500 | 40億960万 | +3.71% |
| 10/24 | 3,585 | 3,585 | 3,520 | 3,520 | +0.14% | 300 | 39億4240万 | +2.15% |
| 10/23 | 3,580 | 3,580 | 3,495 | 3,515 | -1.95% | 1,100 | 39億3680万 | +2.21% |
| 10/22 | 3,520 | 3,585 | 3,520 | 3,585 | +3.91% | 200 | 40億1520万 | +4.4% |
| 10/20 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 38億6400万 | +0.67% |
| 10/16 | 3,450 | 3,450 | 3,450 | 3,450 | -0.14% | 100 | 38億6400万 | +0.82% |
| 10/15 | 3,455 | 3,455 | 3,455 | 3,455 | +1.02% | 100 | 38億6960万 | +1.11% |
| 10/14 | 3,435 | 3,435 | 3,415 | 3,420 | -2.01% | 1,000 | 38億3040万 | +0.21% |
| 10/10 | 3,735 | 3,750 | 3,480 | 3,490 | -4.77% | 1,400 | 39億880万 | +2.32% |
| 10/09 | 3,550 | 3,695 | 3,490 | 3,665 | +3.24% | 1,600 | 41億480万 | +7.76% |
| 10/07 | 3,550 | 3,550 | 3,550 | 3,550 | -0.84% | 400 | 39億7600万 | +4.87% |
| 10/06 | 3,490 | 3,580 | 3,420 | 3,580 | +0.56% | 2,900 | 40億960万 | +6.14% |
| 10/03 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 100 | 39億8720万 | +5.95% |
| 10/02 | 3,380 | 3,560 | 3,380 | 3,560 | +5.64% | 700 | 39億8720万 | +6.21% |
| 10/01 | 3,440 | 3,440 | 3,300 | 3,370 | -0.3% | 2,200 | 37億7440万 | +1.02% |
| 09/30 | 3,395 | 3,395 | 3,380 | 3,380 | +0.9% | 200 | 37億8560万 | +1.72% |
| 09/25 | 3,350 | 3,350 | 3,350 | 3,350 | -1.47% | 200 | 37億5200万 | +1.21% |
| 09/24 | 3,250 | 3,400 | 3,250 | 3,400 | +3.34% | 500 | 38億800万 | +3.12% |
| 09/22 | 3,290 | 3,360 | 3,290 | 3,290 | +0.77% | 500 | 36億8480万 | +0.3% |
| 09/16 | 3,265 | 3,265 | 3,265 | 3,265 | -0.15% | 100 | 36億5680万 | -0.09% |
| 09/12 | 3,300 | 3,300 | 3,210 | 3,270 | -2.97% | 700 | 36億6240万 | +0.43% |
| 09/11 | 3,310 | 3,375 | 3,310 | 3,370 | -0.15% | 500 | 37億7440万 | +3.85% |
| 09/10 | 3,375 | 3,380 | 3,375 | 3,375 | -2.03% | 300 | 37億8000万 | +4.49% |
| 09/08 | 3,430 | 3,445 | 3,430 | 3,445 | +0.88% | 600 | 38億5840万 | +7.19% |
| 09/03 | 3,415 | 3,415 | 3,415 | 3,415 | 0% | 200 | 38億2480万 | +6.85% |
| 09/01 | 3,345 | 3,415 | 3,305 | 3,415 | +2.09% | 1,100 | 38億2480万 | +7.39% |
| 08/29 | 3,330 | 3,345 | 3,330 | 3,345 | -1.62% | 700 | 37億4640万 | +5.79% |
| 08/28 | 3,410 | 3,430 | 3,360 | 3,400 | -0.29% | 1,200 | 38億800万 | +8.04% |
| 08/25 | 3,390 | 3,425 | 3,375 | 3,410 | +2.71% | 1,200 | 38億1920万 | +8.77% |
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。
