| 2026 |
| 04/22 | 1,423 | 1,423 | 1,342 | 1,355 | -3.76% | 10,100 | 215億574万 | -5.9% |
| 04/21 | 1,417 | 1,427 | 1,400 | 1,408 | -0.21% | 3,700 | 223億4693万 | -2.63% |
| 04/20 | 1,425 | 1,429 | 1,397 | 1,411 | -1.26% | 800 | 223億9454万 | -2.76% |
| 04/17 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 04/17 | 1,430 | 1,438 | 1,426 | 1,429 | -0.07% | 900 | 226億8023万 | -1.92% |
| 04/16 | 1,434 | 1,439 | 1,418 | 1,430 | +0.14% | 3,700 | 226億9610万 | -2.26% |
| 04/15 | 1,405 | 1,437 | 1,405 | 1,428 | 0% | 3,000 | 226億6435万 | -2.79% |
| 04/14 | （IR情報）17:45 代表取締役の異動に関するお知らせ |
| 04/14 | 1,412 | 1,430 | 1,401 | 1,428 | +2% | 1,300 | 226億6435万 | -3.12% |
| 04/13 | 1,401 | 1,415 | 1,386 | 1,400 | -0.43% | 1,200 | 222億1996万 | -5.34% |
| 04/10 | 1,420 | 1,420 | 1,403 | 1,406 | -0.71% | 2,900 | 223億1518万 | -5.38% |
| 04/09 | 1,424 | 1,436 | 1,411 | 1,416 | -0.56% | 5,500 | 224億7390万 | -5.09% |
| 04/08 | 1,440 | 1,469 | 1,421 | 1,424 | -0.63% | 6,200 | 226億87万 | -4.94% |
| 04/07 | 1,439 | 1,439 | 1,421 | 1,433 | -0.9% | 2,300 | 227億4371万 | -4.78% |
| 04/06 | 1,479 | 1,479 | 1,434 | 1,446 | -2.49% | 1,100 | 229億5004万 | -4.24% |
| 04/03 | 1,485 | 1,485 | 1,464 | 1,483 | -0.07% | 500 | 235億3728万 | -2.18% |
| 04/02 | 1,485 | 1,485 | 1,454 | 1,484 | +1.02% | 800 | 235億5315万 | -2.37% |
| 04/01 | 1,469 | 1,471 | 1,444 | 1,469 | 0% | 700 | 233億1508万 | -3.55% |
| 03/31 | 1,427 | 1,470 | 1,426 | 1,469 | +3.16% | 1,800 | 233億1508万 | -3.55% |
| 03/30 | 1,446 | 1,492 | 1,424 | 1,424 | -1.52% | 1,900 | 226億87万 | -6.56% |
| 03/27 | 1,450 | 1,450 | 1,434 | 1,446 | -0.28% | 2,800 | 229億5004万 | -5.3% |
| 03/26 | 1,457 | 1,464 | 1,449 | 1,450 | -0.34% | 1,100 | 230億1353万 | -5.17% |
| 03/25 | 1,477 | 1,477 | 1,450 | 1,455 | +0.21% | 3,600 | 230億9288万 | -5.03% |
| 03/24 | 1,450 | 1,477 | 1,417 | 1,452 | +0.14% | 3,700 | 230億4527万 | -5.41% |
| 03/23 | 1,490 | 1,490 | 1,450 | 1,450 | -2.68% | 6,300 | 230億1353万 | -5.78% |
| 03/19 | 1,501 | 1,511 | 1,465 | 1,490 | -1.65% | 9,200 | 236億4838万 | -3.5% |
| 03/18 | 1,513 | 1,539 | 1,500 | 1,515 | +0.13% | 7,500 | 240億4517万 | -2.07% |
| 03/17 | 1,513 | 1,513 | 1,513 | 1,513 | -1.3% | 300 | 240億1342万 | -2.13% |
| 03/16 | 1,542 | 1,551 | 1,518 | 1,533 | -1.48% | 3,800 | 243億3085万 | -0.71% |
| 03/13 | 1,552 | 1,566 | 1,545 | 1,556 | -1.39% | 2,000 | 246億9589万 | +0.91% |
| 03/12 | 1,557 | 1,578 | 1,555 | 1,578 | +0.06% | 400 | 250億4506万 | +2.6% |
| 03/11 | 1,563 | 1,577 | 1,550 | 1,577 | +1.28% | 400 | 250億2919万 | +2.8% |
| 03/10 | 1,555 | 1,557 | 1,530 | 1,557 | +0.13% | 700 | 247億1176万 | +1.83% |
| 03/09 | 1,521 | 1,555 | 1,504 | 1,555 | -0.38% | 1,400 | 246億8002万 | +1.97% |
| 03/06 | 1,521 | 1,569 | 1,521 | 1,561 | 0% | 600 | 247億7525万 | +2.63% |
| 03/05 | 1,579 | 1,593 | 1,547 | 1,561 | +0.06% | 4,100 | 247億7525万 | +2.97% |
| 03/04 | 1,558 | 1,565 | 1,502 | 1,560 | -2.38% | 2,100 | 247億5938万 | +3.17% |
| 03/03 | 1,557 | 1,598 | 1,545 | 1,598 | +1.52% | 3,400 | 253億6249万 | +5.97% |
| 03/02 | 1,597 | 1,597 | 1,574 | 1,574 | -1.44% | 700 | 249億8158万 | +4.79% |
| 02/27 | 1,595 | 1,597 | 1,595 | 1,597 | +0.63% | 800 | 253億4662万 | +6.68% |
| 02/26 | 1,551 | 1,587 | 1,520 | 1,587 | +2.99% | 2,400 | 251億8791万 | +6.44% |
| 02/25 | 1,484 | 1,576 | 1,484 | 1,541 | +3.91% | 8,900 | 244億5782万 | +3.7% |
| 02/24 | 1,471 | 1,483 | 1,470 | 1,483 | +0.07% | 500 | 235億3728万 | +0.07% |
| 02/20 | 1,489 | 1,495 | 1,482 | 1,482 | -1.66% | 2,100 | 235億2141万 | 0% |
| 02/19 | 1,500 | 1,510 | 1,490 | 1,507 | +0.27% | 2,800 | 239億1819万 | +1.82% |
| 02/18 | 1,509 | 1,513 | 1,481 | 1,503 | -0.46% | 2,200 | 238億5471万 | +1.69% |
| 02/17 | 1,523 | 1,534 | 1,510 | 1,510 | -1.76% | 300 | 239億6581万 | +2.3% |
| 02/16 | 1,520 | 1,542 | 1,502 | 1,537 | -1.47% | 2,100 | 243億9434万 | +4.27% |
| 02/13 | （IR情報）15:40 2026年3月期第3四半期決算短信(日本基準)(連結) |
| 02/13 | 1,520 | 1,560 | 1,520 | 1,560 | 0% | 400 | 247億5938万 | +6.05% |
| 02/12 | 1,551 | 1,560 | 1,525 | 1,560 | 0% | 5,400 | 247億5938万 | +6.41% |
| 02/10 | 1,500 | 1,614 | 1,494 | 1,560 | +4.7% | 25,000 | 247億5938万 | +6.7% |
| 02/09 | 1,482 | 1,510 | 1,480 | 1,490 | +0.54% | 10,300 | 236億4838万 | +2.19% |
| 02/06 | 1,479 | 1,487 | 1,479 | 1,482 | +0.2% | 7,800 | 235億2141万 | +1.65% |
| 02/05 | 1,461 | 1,480 | 1,461 | 1,479 | +1.23% | 2,500 | 234億7380万 | +1.44% |
| 02/04 | 1,459 | 1,478 | 1,455 | 1,461 | -0.2% | 1,600 | 231億8811万 | +0.21% |
| 02/03 | 1,460 | 1,464 | 1,453 | 1,464 | +0.21% | 2,400 | 232億3572万 | +0.41% |
| 02/02 | 1,457 | 1,461 | 1,457 | 1,461 | +0.27% | 1,100 | 231億8811万 | +0.14% |
| 01/30 | 1,458 | 1,500 | 1,446 | 1,457 | +0.48% | 3,300 | 231億2462万 | -0.14% |
| 01/29 | 1,450 | 1,453 | 1,448 | 1,450 | +0.28% | 7,800 | 230億1353万 | -0.55% |
| 01/28 | 1,445 | 1,450 | 1,445 | 1,446 | -0.28% | 3,300 | 229億5004万 | -0.82% |
| 01/27 | 1,450 | 1,450 | 1,442 | 1,450 | 0% | 7,500 | 230億1353万 | -0.48% |
| 01/26 | 1,450 | 1,451 | 1,444 | 1,450 | -0.28% | 13,900 | 230億1353万 | -0.41% |
| 01/23 | 1,445 | 1,459 | 1,442 | 1,454 | 0% | 1,000 | 230億7701万 | -0.07% |
| 01/22 | 1,451 | 1,454 | 1,451 | 1,454 | +0.28% | 900 | 230億7701万 | 0% |
| 01/21 | 1,449 | 1,451 | 1,448 | 1,450 | 0% | 6,200 | 230億1353万 | -0.21% |
| 01/20 | 1,457 | 1,457 | 1,444 | 1,450 | 0% | 9,500 | 230億1353万 | -0.14% |
| 01/19 | 1,462 | 1,462 | 1,435 | 1,450 | -1.56% | 12,700 | 230億1353万 | -0.14% |
| 01/16 | 1,457 | 1,473 | 1,432 | 1,473 | +1.59% | 12,400 | 233億7857万 | +1.45% |
| 01/15 | 1,448 | 1,462 | 1,434 | 1,450 | +0.07% | 16,300 | 230億1353万 | 0% |
| 01/14 | 1,450 | 1,453 | 1,444 | 1,449 | -0.28% | 5,500 | 229億9765万 | -0.14% |
| 01/13 | 1,443 | 1,453 | 1,441 | 1,453 | -0.21% | 2,200 | 230億6114万 | +0.07% |
| 01/09 | 1,425 | 1,476 | 1,425 | 1,456 | +0.07% | 2,100 | 231億875万 | +0.21% |
| 01/08 | 1,475 | 1,475 | 1,445 | 1,455 | -0.07% | 2,800 | 230億9288万 | +0.07% |
| 01/07 | 1,449 | 1,456 | 1,442 | 1,456 | +0.48% | 3,200 | 231億875万 | 0% |
| 01/06 | 1,459 | 1,459 | 1,446 | 1,449 | -1.56% | 3,700 | 229億9765万 | -0.62% |
| 01/05 | 1,475 | 1,480 | 1,455 | 1,472 | -0.54% | 1,200 | 233億6270万 | +0.89% |
| 2025 |
| 12/30 | 1,480 | 1,482 | 1,479 | 1,480 | 0% | 6,500 | 234億8967万 | +1.3% |
| 12/29 | 1,468 | 1,490 | 1,468 | 1,480 | +0.82% | 5,400 | 234億8967万 | +1.3% |
| 12/26 | 1,466 | 1,468 | 1,445 | 1,468 | +0.14% | 3,600 | 232億9921万 | +0.41% |
| 12/25 | 1,479 | 1,480 | 1,464 | 1,466 | -1.21% | 2,000 | 232億6747万 | +0.21% |
| 12/24 | 1,462 | 1,493 | 1,460 | 1,484 | +1.57% | 4,100 | 235億5315万 | +1.44% |
| 12/23 | 1,460 | 1,500 | 1,436 | 1,461 | +0.34% | 15,400 | 231億8811万 | -0.14% |
| 12/22 | 1,407 | 1,458 | 1,407 | 1,456 | +1.39% | 13,500 | 231億875万 | -0.55% |
| 12/19 | 1,430 | 1,436 | 1,413 | 1,436 | +0.56% | 2,200 | 227億9133万 | -2.05% |
| 12/18 | 1,405 | 1,428 | 1,405 | 1,428 | -0.14% | 2,800 | 226億6435万 | -2.79% |
| 12/17 | 1,420 | 1,430 | 1,418 | 1,430 | +0.7% | 1,700 | 226億9610万 | -2.79% |
| 12/16 | 1,415 | 1,430 | 1,415 | 1,420 | -0.21% | 1,400 | 225億3738万 | -3.66% |
| 12/15 | 1,433 | 1,437 | 1,412 | 1,423 | -0.63% | 3,700 | 225億8500万 | -3.66% |
| 12/12 | 1,430 | 1,435 | 1,430 | 1,432 | +0.28% | 4,400 | 227億2784万 | -3.31% |
| 12/11 | 1,436 | 1,436 | 1,405 | 1,428 | -0.97% | 4,300 | 226億6435万 | -3.77% |
| 12/10 | 1,437 | 1,445 | 1,402 | 1,442 | 0% | 5,500 | 228億8655万 | -3.03% |
| 12/09 | 1,437 | 1,449 | 1,437 | 1,442 | +0.07% | 700 | 228億8655万 | -3.29% |
| 12/08 | 1,458 | 1,460 | 1,438 | 1,441 | -1.97% | 2,100 | 228億7068万 | -3.48% |
| 12/05 | 1,498 | 1,498 | 1,463 | 1,470 | -0.88% | 1,600 | 233億3095万 | -1.67% |
| 12/04 | 1,454 | 1,483 | 1,441 | 1,483 | +1.58% | 1,000 | 235億3728万 | -0.87% |
| 12/03 | 1,481 | 1,481 | 1,451 | 1,460 | -2.41% | 7,400 | 231億7224万 | -2.41% |
| 12/02 | 1,498 | 1,498 | 1,490 | 1,496 | 0% | 1,200 | 237億4361万 | -0.2% |
| 12/01 | 1,497 | 1,497 | 1,491 | 1,496 | +0.07% | 2,400 | 237億4361万 | -0.2% |
| 11/28 | 1,501 | 1,501 | 1,490 | 1,495 | -0.2% | 4,400 | 237億2774万 | -0.2% |
| 11/27 | 1,500 | 1,500 | 1,491 | 1,498 | 0% | 2,500 | 237億7535万 | -0.27% |
| 11/26 | 1,500 | 1,500 | 1,488 | 1,498 | -0.13% | 4,100 | 237億7535万 | +0.33% |
| 11/25 | 1,500 | 1,503 | 1,494 | 1,500 | +0.2% | 6,700 | 238億710万 | +1.15% |
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。
