| 2026 |
| 03/06 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 100 | 41億2834万 | -0.24% |
| 03/04 | 5,150 | 5,150 | 4,900 | 4,900 | -5.22% | 800 | 41億2834万 | -0.08% |
| 03/03 | 5,170 | 5,170 | 5,170 | 5,170 | -0.77% | 100 | 43億5582万 | +5.68% |
| 03/02 | 5,210 | 5,210 | 5,210 | 5,210 | +0.19% | 1,000 | 43億8952万 | +6.98% |
| 02/27 | 5,190 | 5,200 | 5,190 | 5,200 | +1.76% | 200 | 43億8110万 | +7.3% |
| 02/26 | 5,110 | 5,110 | 5,110 | 5,110 | +0.2% | 100 | 43億527万 | +5.97% |
| 02/25 | 5,100 | 5,100 | 5,100 | 5,100 | +0.99% | 100 | 42億9685万 | +6.23% |
| 02/24 | 5,050 | 5,050 | 5,050 | 5,050 | -0.98% | 700 | 42億5472万 | +5.63% |
| 02/19 | 5,060 | 5,100 | 5,060 | 5,100 | +0.99% | 400 | 42億9685万 | +7.08% |
| 02/18 | 5,020 | 5,050 | 5,020 | 5,050 | +2.02% | 600 | 42億5472万 | +6.59% |
| 02/17 | 5,050 | 5,050 | 4,950 | 4,950 | -1.98% | 200 | 41億7047万 | +5.03% |
| 02/16 | 5,070 | 5,070 | 4,950 | 5,050 | -0.98% | 2,600 | 42億5472万 | +7.58% |
| 02/13 | 5,050 | 5,210 | 5,050 | 5,100 | +0.99% | 2,400 | 42億9685万 | +9.21% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 4,795 | 5,150 | 4,795 | 5,050 | +6.88% | 2,500 | 42億5472万 | +8.72% |
| 02/10 | 4,740 | 4,740 | 4,690 | 4,725 | -0.32% | 1,600 | 39億8090万 | +2.25% |
| 02/09 | 4,810 | 4,810 | 4,740 | 4,740 | 0% | 200 | 39億9354万 | +2.8% |
| 02/04 | 4,600 | 4,740 | 4,600 | 4,740 | +2.71% | 300 | 39億9354万 | +3% |
| 02/03 | 4,685 | 4,685 | 4,615 | 4,615 | -1.49% | 200 | 38億8822万 | +0.5% |
| 01/30 | 4,685 | 4,685 | 4,685 | 4,685 | +1.52% | 100 | 39億4720万 | +2.11% |
| 01/28 | 4,615 | 4,615 | 4,615 | 4,615 | -1.49% | 100 | 38億8822万 | +0.76% |
| 01/23 | 4,675 | 4,685 | 4,675 | 4,685 | -1.26% | 400 | 39億4720万 | +2.36% |
| 01/20 | 4,745 | 4,745 | 4,745 | 4,745 | -1.04% | 100 | 39億9775万 | +3.78% |
| 01/19 | 4,860 | 4,860 | 4,795 | 4,795 | +0.1% | 200 | 40億3988万 | +5.06% |
| 01/16 | 4,790 | 4,790 | 4,790 | 4,790 | +1.48% | 100 | 40億3567万 | +5.14% |
| 01/14 | 4,770 | 4,800 | 4,620 | 4,720 | +0.43% | 1,000 | 39億7669万 | +3.83% |
| 01/13 | 4,825 | 4,865 | 4,660 | 4,700 | +1.84% | 700 | 39億5984万 | +3.52% |
| 01/09 | 4,615 | 4,615 | 4,615 | 4,615 | +0.22% | 100 | 38億8822万 | +1.83% |
| 01/08 | 4,690 | 4,690 | 4,605 | 4,605 | -0.32% | 400 | 38億7980万 | +1.66% |
| 01/07 | 4,645 | 4,700 | 4,600 | 4,620 | +0.43% | 1,300 | 38億9244万 | +1.96% |
| 01/06 | 4,590 | 4,600 | 4,590 | 4,600 | +0.22% | 200 | 38億7559万 | +1.57% |
| 01/05 | 4,530 | 4,590 | 4,530 | 4,590 | -0.22% | 300 | 38億6716万 | +1.44% |
| 2025 |
| 12/30 | 4,600 | 4,600 | 4,600 | 4,600 | 0% | 100 | 38億7559万 | +1.7% |
| 12/29 | 4,500 | 4,600 | 4,500 | 4,600 | +3.25% | 500 | 38億7559万 | +1.84% |
| 12/26 | 4,450 | 4,455 | 4,450 | 4,455 | +0.34% | 300 | 37億5342万 | -1.2% |
| 12/25 | 4,410 | 4,440 | 4,410 | 4,440 | -0.56% | 400 | 37億4078万 | -1.57% |
| 12/24 | 4,460 | 4,465 | 4,415 | 4,465 | +0.11% | 800 | 37億6185万 | -1.06% |
| 12/22 | 4,460 | 4,460 | 4,460 | 4,460 | 0% | 100 | 37億5763万 | -1.17% |
| 12/19 | 4,460 | 4,460 | 4,460 | 4,460 | 0% | 400 | 37億5763万 | -1.22% |
| 12/18 | 4,485 | 4,485 | 4,460 | 4,460 | -0.56% | 200 | 37億5763万 | -1.33% |
| 12/17 | 4,485 | 4,495 | 4,480 | 4,485 | -0.33% | 400 | 37億7870万 | -0.86% |
| 12/16 | 4,500 | 4,500 | 4,475 | 4,500 | 0% | 300 | 37億9134万 | -0.64% |
| 12/15 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 37億9134万 | -0.75% |
| 12/12 | 4,505 | 4,505 | 4,500 | 4,500 | -0.11% | 400 | 37億9134万 | -0.82% |
| 12/11 | 4,525 | 4,525 | 4,505 | 4,505 | -0.44% | 700 | 37億9555万 | -0.81% |
| 12/10 | 4,535 | 4,535 | 4,525 | 4,525 | -1.09% | 200 | 38億1240万 | -0.51% |
| 12/09 | 4,575 | 4,575 | 4,575 | 4,575 | +0.77% | 100 | 38億5452万 | +0.53% |
| 12/08 | 4,545 | 4,545 | 4,540 | 4,540 | -1.09% | 200 | 38億2504万 | -0.26% |
| 12/05 | 4,570 | 4,590 | 4,570 | 4,590 | +0.99% | 300 | 38億6716万 | +0.9% |
| 12/04 | 4,600 | 4,600 | 4,520 | 4,545 | -0.55% | 800 | 38億2925万 | -0.02% |
| 12/03 | 4,570 | 4,570 | 4,570 | 4,570 | +1.56% | 200 | 38億5031万 | +0.57% |
| 12/02 | 4,500 | 4,500 | 4,500 | 4,500 | -1.32% | 200 | 37億9134万 | -0.9% |
| 12/01 | 4,560 | 4,560 | 4,560 | 4,560 | -1.51% | 100 | 38億4189万 | +0.29% |
| 11/28 | 4,630 | 4,630 | 4,630 | 4,630 | +1.2% | 200 | 39億86万 | +1.76% |
| 11/27 | 4,505 | 4,575 | 4,505 | 4,575 | +1.55% | 300 | 38億5452万 | +0.59% |
| 11/26 | 4,535 | 4,535 | 4,505 | 4,505 | -0.66% | 400 | 37億9555万 | -0.92% |
| 11/21 | 4,370 | 4,580 | 4,370 | 4,535 | +2.14% | 1,400 | 38億2082万 | -0.29% |
| 11/19 | 4,440 | 4,440 | 4,440 | 4,440 | +0.91% | 200 | 37億4078万 | -2.35% |
| 11/18 | 4,400 | 4,400 | 4,400 | 4,400 | -2.22% | 100 | 37億708万 | -3.45% |
| 11/14 | 4,500 | 4,505 | 4,500 | 4,500 | 0% | 300 | 37億9134万 | -1.42% |
| 11/12 | 4,500 | 4,500 | 4,500 | 4,500 | +0.78% | 100 | 37億9134万 | -1.49% |
| 11/10 | 4,465 | 4,465 | 4,465 | 4,465 | -0.89% | 100 | 37億6185万 | -2.32% |
| 11/07 | 4,550 | 4,550 | 4,505 | 4,505 | -1.64% | 400 | 37億9555万 | -1.51% |
| 11/06 | 4,580 | 4,580 | 4,510 | 4,580 | 0% | 400 | 38億5874万 | +0.04% |
| 11/05 | （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〕(連結) |
| 11/05 | 4,560 | 4,585 | 4,515 | 4,580 | -0.65% | 800 | 38億5874万 | 0% |
| 11/04 | 4,610 | 4,610 | 4,610 | 4,610 | 0% | 100 | 38億8401万 | +0.68% |
| 10/31 | 4,610 | 4,610 | 4,610 | 4,610 | +0.88% | 100 | 38億8401万 | +0.79% |
| 10/29 | 4,570 | 4,570 | 4,570 | 4,570 | -1.51% | 100 | 38億5031万 | 0% |
| 10/28 | 4,640 | 4,640 | 4,640 | 4,640 | 0% | 100 | 39億929万 | +1.6% |
| 10/27 | 4,640 | 4,640 | 4,640 | 4,640 | +0.87% | 100 | 39億929万 | +1.71% |
| 10/24 | 4,600 | 4,600 | 4,600 | 4,600 | 0% | 100 | 38億7559万 | +0.99% |
| 10/23 | 4,540 | 4,600 | 4,540 | 4,600 | +2.91% | 200 | 38億7559万 | +1.17% |
| 10/21 | 4,440 | 4,470 | 4,440 | 4,470 | -0.89% | 600 | 37億6606万 | -1.5% |
| 10/20 | 4,510 | 4,510 | 4,510 | 4,510 | +0.22% | 100 | 37億9976万 | -0.53% |
| 10/16 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 37億9134万 | -0.62% |
| 10/14 | 4,570 | 4,570 | 4,500 | 4,500 | -3.02% | 500 | 37億9134万 | -0.51% |
| 10/09 | 4,645 | 4,645 | 4,575 | 4,640 | -0.11% | 500 | 39億929万 | +2.72% |
| 10/07 | 4,600 | 4,670 | 4,600 | 4,645 | +1.64% | 400 | 39億1350万 | +3.11% |
| 10/06 | 4,570 | 4,570 | 4,570 | 4,570 | 0% | 300 | 38億5031万 | +1.78% |
| 10/01 | 4,570 | 4,570 | 4,570 | 4,570 | +1.33% | 200 | 38億5031万 | +2.05% |
| 09/30 | 4,510 | 4,510 | 4,510 | 4,510 | -0.22% | 25,100 | 37億9976万 | +1.03% |
| 09/29 | 4,520 | 4,520 | 4,520 | 4,520 | -3.83% | 100 | 38億819万 | +1.5% |
| 09/26 | 4,795 | 4,795 | 4,700 | 4,700 | +2.51% | 200 | 39億5984万 | +5.83% |
| 09/24 | 4,585 | 4,585 | 4,585 | 4,585 | 0% | 100 | 38億6295万 | +3.55% |
| 09/22 | 4,585 | 4,585 | 4,585 | 4,585 | +0.44% | 200 | 38億6295万 | +3.9% |
| 09/18 | 4,555 | 4,565 | 4,555 | 4,565 | +0.33% | 200 | 38億4610万 | +3.7% |
| 09/17 | 4,545 | 4,685 | 4,545 | 4,550 | -0.98% | 700 | 38億3346万 | +3.74% |
| 09/16 | 4,770 | 4,770 | 4,560 | 4,595 | -0.76% | 1,200 | 38億7137万 | +5.1% |
| 09/12 | 4,630 | 4,630 | 4,630 | 4,630 | +1.65% | 100 | 39億86万 | +6.27% |
| 09/11 | 4,500 | 4,600 | 4,490 | 4,555 | +1.22% | 1,000 | 38億3767万 | +4.91% |
| 09/09 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 37億9134万 | +3.9% |
| 09/08 | 4,500 | 4,500 | 4,470 | 4,500 | 0% | 1,600 | 37億9134万 | +4.09% |
| 09/05 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 37億9134万 | +4.31% |
| 09/04 | 4,500 | 4,540 | 4,500 | 4,500 | +0.67% | 400 | 37億9134万 | +4.51% |
| 09/02 | 4,470 | 4,470 | 4,470 | 4,470 | +1.59% | 100 | 37億6606万 | +4.03% |
| 08/28 | 4,400 | 4,400 | 4,400 | 4,400 | +0.46% | 300 | 37億708万 | +2.64% |
| 08/26 | 4,370 | 4,380 | 4,370 | 4,380 | +0.23% | 500 | 36億9023万 | +2.31% |
| 08/25 | 4,440 | 4,440 | 4,370 | 4,370 | 0% | 600 | 36億8181万 | +2.25% |
| 08/22 | 4,305 | 4,370 | 4,300 | 4,370 | -0.11% | 1,400 | 36億8181万 | +2.49% |
| 08/19 | 4,375 | 4,375 | 4,375 | 4,375 | +0.81% | 1,200 | 36億8602万 | +2.77% |
| 08/14 | 4,400 | 4,400 | 4,340 | 4,340 | 0% | 300 | 36億5653万 | +2.12% |
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。
