| 2026 |
| 03/09 | 972 | 976 | 955 | 970 | -0.72% | 5,000 | 129億2659万 | -4.53% |
| 03/06 | 984 | 984 | 971 | 977 | -1.31% | 2,300 | 130億1988万 | -4.03% |
| 03/05 | 974 | 994 | 974 | 990 | +3.13% | 5,700 | 131億9312万 | -2.94% |
| 03/04 | 998 | 999 | 948 | 960 | -5.14% | 28,500 | 127億9333万 | -5.97% |
| 03/03 | 1,048 | 1,060 | 1,010 | 1,012 | -3.98% | 7,700 | 134億8630万 | -1.17% |
| 03/02 | 1,056 | 1,061 | 1,052 | 1,054 | -1.86% | 6,200 | 140億4601万 | +2.83% |
| 02/27 | 1,057 | 1,074 | 1,054 | 1,074 | +1.8% | 13,100 | 143億1254万 | +4.78% |
| 02/26 | 1,047 | 1,055 | 1,047 | 1,055 | +1.54% | 4,900 | 140億5934万 | +3.13% |
| 02/25 | 1,049 | 1,054 | 1,039 | 1,039 | -0.29% | 7,300 | 138億4611万 | +1.46% |
| 02/24 | 1,040 | 1,050 | 1,037 | 1,042 | 0% | 5,000 | 138億8609万 | +1.76% |
| 02/20 | 1,051 | 1,060 | 1,037 | 1,042 | -2.62% | 7,900 | 138億8609万 | +1.66% |
| 02/19 | 1,048 | 1,088 | 1,040 | 1,070 | +2.98% | 20,500 | 142億5923万 | +4.39% |
| 02/18 | 1,020 | 1,041 | 1,019 | 1,039 | +1.96% | 7,700 | 138億4611万 | +1.46% |
| 02/17 | 1,005 | 1,025 | 1,005 | 1,019 | +1.39% | 4,500 | 135億7959万 | -0.49% |
| 02/16 | 1,015 | 1,015 | 1,005 | 1,005 | -0.99% | 2,800 | 133億9302万 | -1.86% |
| 02/13 | 1,021 | 1,021 | 1,010 | 1,015 | -0.59% | 3,500 | 135億2628万 | -0.98% |
| 02/12 | 1,019 | 1,021 | 1,009 | 1,021 | +1.19% | 4,700 | 136億624万 | -0.49% |
| 02/10 | 1,000 | 1,012 | 1,000 | 1,009 | +1.31% | 4,100 | 134億4632万 | -1.66% |
| 02/09 | 1,030 | 1,092 | 978 | 996 | -2.35% | 49,600 | 132億7308万 | -3.02% |
| 02/06 | 998 | 1,139 | 996 | 1,020 | +2.2% | 57,200 | 135億9291万 | -0.78% |
| 02/05 | 996 | 1,000 | 993 | 998 | -0.89% | 5,500 | 132億9973万 | -2.73% |
| 02/04 | 1,005 | 1,007 | 996 | 1,007 | +0.5% | 2,000 | 134億1967万 | -1.76% |
| 02/03 | 1,004 | 1,025 | 998 | 1,002 | +1.11% | 3,000 | 133億5304万 | -2.15% |
| 02/02 | 992 | 1,002 | 986 | 991 | -0.4% | 6,300 | 132億645万 | -3.03% |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 01/30 | 1,019 | 1,045 | 992 | 995 | -2.36% | 26,200 | 132億5975万 | -2.55% |
| 01/29 | 1,023 | 1,023 | 1,019 | 1,019 | -0.88% | 3,100 | 135億7959万 | 0% |
| 01/28 | 1,023 | 1,028 | 1,021 | 1,028 | +0.49% | 3,300 | 136億9952万 | +1.18% |
| 01/27 | 1,024 | 1,035 | 1,023 | 1,023 | 0% | 4,000 | 136億3289万 | +0.99% |
| 01/26 | 1,037 | 1,037 | 1,023 | 1,023 | -1.82% | 10,000 | 136億3289万 | +1.29% |
| 01/23 | 1,045 | 1,056 | 1,042 | 1,042 | 0% | 5,900 | 138億8609万 | +3.58% |
| 01/22 | 1,040 | 1,048 | 1,040 | 1,042 | +0.48% | 4,400 | 138億8609万 | +3.99% |
| 01/21 | 1,056 | 1,056 | 1,037 | 1,037 | -2.54% | 19,300 | 138億1946万 | +3.91% |
| 01/20 | 1,060 | 1,065 | 1,058 | 1,064 | +0.38% | 3,600 | 141億7927万 | +7.15% |
| 01/19 | 1,064 | 1,080 | 1,053 | 1,060 | +0.38% | 5,800 | 141億2597万 | +7.29% |
| 01/16 | 1,053 | 1,066 | 1,046 | 1,056 | +0.96% | 9,400 | 140億7266万 | +7.43% |
| 01/15 | 1,038 | 1,054 | 1,038 | 1,046 | +0.58% | 9,000 | 139億3940万 | +6.95% |
| 01/14 | 1,034 | 1,044 | 1,027 | 1,040 | +0.78% | 14,200 | 138億5944万 | +6.78% |
| 01/13 | 1,027 | 1,038 | 1,022 | 1,032 | +0.39% | 6,000 | 137億5283万 | +6.39% |
| 01/09 | 1,029 | 1,029 | 1,026 | 1,028 | -0.1% | 3,000 | 136億9952万 | +6.31% |
| 01/08 | 1,039 | 1,040 | 1,028 | 1,029 | -0.58% | 10,000 | 137億1285万 | +6.85% |
| 01/07 | 1,026 | 1,035 | 1,025 | 1,035 | +0.88% | 5,000 | 137億9281万 | +7.81% |
| 01/06 | 1,039 | 1,039 | 1,022 | 1,026 | -1.06% | 7,600 | 136億7287万 | +7.32% |
| 01/05 | 1,015 | 1,053 | 1,013 | 1,037 | +2.37% | 18,800 | 138億1946万 | +8.81% |
| 2025 |
| 12/30 | 990 | 1,020 | 986 | 1,013 | +2.84% | 8,500 | 134億9963万 | +6.86% |
| 12/29 | 988 | 989 | 976 | 985 | +0.82% | 6,000 | 131億2649万 | +4.23% |
| 12/26 | 963 | 985 | 961 | 977 | +1.77% | 10,800 | 130億1988万 | +3.5% |
| 12/25 | 965 | 966 | 951 | 960 | -0.21% | 4,800 | 127億9333万 | +1.8% |
| 12/24 | 959 | 962 | 951 | 962 | +0.31% | 3,800 | 128億1998万 | +2.12% |
| 12/23 | 951 | 959 | 951 | 959 | +0.95% | 1,400 | 127億8000万 | +2.13% |
| 12/22 | 960 | 965 | 934 | 950 | -0.42% | 15,700 | 126億6006万 | +1.28% |
| 12/19 | 958 | 960 | 950 | 954 | +0.53% | 7,200 | 127億1337万 | +1.6% |
| 12/18 | 949 | 951 | 945 | 949 | +0.42% | 4,400 | 126億4674万 | +1.06% |
| 12/17 | 927 | 945 | 927 | 945 | +1.29% | 5,400 | 125億9343万 | +0.53% |
| 12/16 | 930 | 935 | 925 | 933 | +0.21% | 5,300 | 124億3352万 | -0.74% |
| 12/15 | 927 | 934 | 927 | 931 | -0.11% | 3,000 | 124億686万 | -1.06% |
| 12/12 | 926 | 933 | 922 | 932 | +0.22% | 3,600 | 124億2019万 | -0.85% |
| 12/11 | 933 | 933 | 930 | 930 | 0% | 1,400 | 123億9354万 | -1.06% |
| 12/10 | 931 | 941 | 930 | 930 | -0.21% | 1,200 | 123億9354万 | -1.06% |
| 12/09 | 931 | 944 | 931 | 932 | -0.85% | 2,300 | 124億2019万 | -0.85% |
| 12/08 | 950 | 950 | 938 | 940 | -0.11% | 2,200 | 125億2680万 | 0% |
| 12/05 | 953 | 953 | 941 | 941 | -0.95% | 2,500 | 125億4013万 | 0% |
| 12/04 | 935 | 950 | 935 | 950 | +1.6% | 2,900 | 126億6006万 | +0.85% |
| 12/03 | 940 | 940 | 911 | 935 | -0.74% | 5,800 | 124億6017万 | -0.95% |
| 12/02 | 948 | 950 | 936 | 942 | -0.53% | 1,300 | 125億5345万 | -0.42% |
| 12/01 | 958 | 958 | 942 | 947 | +0.42% | 3,400 | 126億2009万 | 0% |
| 11/28 | 933 | 943 | 933 | 943 | +0.32% | 3,400 | 125億6678万 | -0.53% |
| 11/27 | 931 | 940 | 922 | 940 | +0.97% | 7,200 | 125億2680万 | -1.05% |
| 11/26 | 931 | 937 | 931 | 931 | 0% | 1,100 | 124億686万 | -2% |
| 11/25 | 941 | 941 | 928 | 931 | -1.9% | 9,100 | 124億686万 | -2.1% |
| 11/21 | 948 | 951 | 939 | 949 | -0.32% | 2,700 | 126億4674万 | -0.21% |
| 11/20 | 926 | 952 | 924 | 952 | +2.37% | 3,800 | 126億8672万 | +0.11% |
| 11/19 | 906 | 930 | 904 | 930 | +2.31% | 3,500 | 123億9354万 | -2.11% |
| 11/18 | 926 | 934 | 899 | 909 | -2.68% | 9,000 | 121億1368万 | -4.32% |
| 11/17 | 956 | 956 | 928 | 934 | -1.99% | 6,800 | 124億4684万 | -1.68% |
| 11/14 | 957 | 960 | 953 | 953 | -1.95% | 5,400 | 127億4万 | +0.21% |
| 11/13 | 965 | 984 | 965 | 972 | +0.52% | 2,100 | 129億5325万 | +2.21% |
| 11/12 | 950 | 967 | 950 | 967 | +1.47% | 1,600 | 128億8661万 | +1.68% |
| 11/11 | 958 | 960 | 949 | 953 | +1.06% | 5,800 | 127億4万 | +0.32% |
| 11/10 | 928 | 943 | 928 | 943 | +1.84% | 5,300 | 125億6678万 | -0.74% |
| 11/07 | 913 | 926 | 913 | 926 | +0.11% | 7,200 | 123億4023万 | -2.53% |
| 11/06 | 920 | 925 | 915 | 925 | +0.43% | 4,700 | 123億2690万 | -2.63% |
| 11/05 | 928 | 928 | 910 | 921 | -0.75% | 13,000 | 122億7360万 | -3.15% |
| 11/04 | 953 | 953 | 916 | 928 | -1.28% | 13,500 | 123億6688万 | -2.62% |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 10/31 | 950 | 967 | 893 | 940 | -2.49% | 45,700 | 125億2680万 | -1.57% |
| 10/30 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 10/30 | 966 | 1,080 | 962 | 964 | -0.31% | 52,000 | 128億4663万 | +0.84% |
| 10/29 | 989 | 989 | 964 | 967 | -2.22% | 6,600 | 128億8661万 | +1.15% |
| 10/28 | 985 | 995 | 985 | 989 | +0.3% | 5,000 | 131億7979万 | +3.56% |
| 10/27 | 990 | 990 | 976 | 986 | +0.31% | 11,000 | 131億3981万 | +3.35% |
| 10/24 | 978 | 983 | 973 | 983 | +1.03% | 4,300 | 130億9984万 | +3.15% |
| 10/23 | 971 | 974 | 961 | 973 | -0.71% | 6,100 | 129億6657万 | +2.31% |
| 10/22 | 952 | 980 | 950 | 980 | +2.94% | 28,000 | 130億5986万 | +3.27% |
| 10/21 | 945 | 958 | 942 | 952 | +1.06% | 5,600 | 126億8672万 | +0.74% |
| 10/20 | 938 | 943 | 936 | 942 | +1.07% | 5,400 | 125億5345万 | -0.11% |
| 10/17 | 946 | 946 | 932 | 932 | -1.58% | 2,400 | 124億2019万 | -1.06% |
| 10/16 | 932 | 947 | 932 | 947 | +1.61% | 1,700 | 126億2009万 | +0.74% |
| 10/15 | 916 | 940 | 914 | 932 | +0.65% | 4,700 | 124億2019万 | -0.64% |
| 10/14 | 910 | 928 | 901 | 926 | +0.22% | 12,700 | 123億4023万 | -1.17% |
| 10/10 | 947 | 947 | 924 | 924 | -2.43% | 10,900 | 123億1358万 | -1.18% |
| 10/09 | 968 | 970 | 936 | 947 | -2.17% | 9,100 | 126億2009万 | +1.39% |
| 10/08 | 951 | 968 | 951 | 968 | +1.79% | 3,000 | 128億9994万 | +3.86% |
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。
