| 2026 |
| 03/06 | 3,900 | 3,900 | 3,900 | 3,900 | +0.26% | 100 | 53億7498万 | -0.41% |
| 03/05 | 3,865 | 3,890 | 3,865 | 3,890 | +2.1% | 300 | 53億6119万 | -0.59% |
| 03/04 | 3,950 | 3,960 | 3,810 | 3,810 | -3.54% | 1,100 | 52億5094万 | -2.71% |
| 03/03 | 3,920 | 3,950 | 3,920 | 3,950 | 0% | 200 | 54億4389万 | +0.82% |
| 03/02 | 3,950 | 3,980 | 3,950 | 3,950 | 0% | 300 | 54億4389万 | +0.89% |
| 02/27 | 3,930 | 3,950 | 3,900 | 3,950 | +0.51% | 300 | 54億4389万 | +1.07% |
| 02/26 | 3,895 | 3,930 | 3,895 | 3,930 | +2.08% | 400 | 54億1632万 | +0.77% |
| 02/25 | 3,900 | 3,900 | 3,850 | 3,850 | -0.77% | 500 | 53億607万 | -1.13% |
| 02/24 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 300 | 53億4741万 | -0.28% |
| 02/20 | 3,895 | 3,900 | 3,880 | 3,880 | -0.51% | 500 | 53億4741万 | -0.18% |
| 02/19 | 3,895 | 3,900 | 3,895 | 3,900 | 0% | 300 | 53億7498万 | +0.59% |
| 02/18 | 3,900 | 3,970 | 3,900 | 3,900 | 0% | 400 | 53億7498万 | +0.91% |
| 02/17 | 4,010 | 4,010 | 3,900 | 3,900 | -2.01% | 900 | 53億7498万 | +1.25% |
| 02/16 | 4,000 | 4,005 | 3,980 | 3,980 | +1.27% | 300 | 54億8523万 | +3.7% |
| 02/13 | （IR情報）17:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,930 | 3,930 | 3,930 | 3,930 | -1.75% | 200 | 54億1632万 | +2.8% |
| 02/12 | 3,995 | 4,000 | 3,995 | 4,000 | +1.27% | 200 | 55億1280万 | +5.01% |
| 02/10 | 3,995 | 3,995 | 3,950 | 3,950 | -1.25% | 200 | 54億4389万 | +4.25% |
| 02/09 | 3,970 | 4,000 | 3,915 | 4,000 | +2.17% | 500 | 55億1280万 | +6.02% |
| 02/06 | 3,915 | 3,915 | 3,915 | 3,915 | -1.76% | 200 | 53億9565万 | +4.37% |
| 02/05 | 3,985 | 3,985 | 3,985 | 3,985 | +1.79% | 200 | 54億9212万 | +6.72% |
| 02/04 | 3,985 | 3,985 | 3,915 | 3,915 | 0% | 400 | 53億9565万 | +5.41% |
| 02/03 | 3,845 | 3,985 | 3,845 | 3,915 | -1.39% | 600 | 53億9565万 | +5.93% |
| 02/02 | 3,880 | 3,970 | 3,820 | 3,970 | +3.66% | 500 | 54億7145万 | +8% |
| 01/29 | 3,970 | 3,970 | 3,830 | 3,830 | 0% | 200 | 52億7850万 | +4.76% |
| 01/28 | 3,820 | 3,830 | 3,805 | 3,830 | +0.26% | 300 | 52億7850万 | +5.19% |
| 01/27 | 3,830 | 3,830 | 3,810 | 3,820 | -3.29% | 400 | 52億6472万 | +5.35% |
| 01/22 | 3,930 | 3,950 | 3,930 | 3,950 | +1.8% | 300 | 54億4389万 | +9.33% |
| 01/21 | 3,860 | 3,880 | 3,860 | 3,880 | +0.52% | 200 | 53億4741万 | +7.81% |
| 01/20 | 3,780 | 3,860 | 3,780 | 3,860 | +2.12% | 400 | 53億1985万 | +7.61% |
| 01/19 | 3,730 | 3,780 | 3,730 | 3,780 | +0.53% | 400 | 52億959万 | +5.68% |
| 01/16 | 3,780 | 3,800 | 3,760 | 3,760 | 0% | 400 | 51億8203万 | +5.35% |
| 01/15 | 3,640 | 3,760 | 3,640 | 3,760 | -0.53% | 300 | 51億8203万 | +5.53% |
| 01/14 | 3,780 | 3,780 | 3,780 | 3,780 | +0.13% | 200 | 52億959万 | +6.27% |
| 01/13 | 3,790 | 3,790 | 3,640 | 3,775 | +3.42% | 600 | 52億270万 | +6.4% |
| 01/08 | 3,650 | 3,650 | 3,650 | 3,650 | +1.39% | 100 | 50億3043万 | +3.14% |
| 01/07 | 3,600 | 3,610 | 3,600 | 3,600 | +1.12% | 300 | 49億6152万 | +1.87% |
| 01/06 | 3,620 | 3,620 | 3,560 | 3,560 | +0.28% | 300 | 49億639万 | +0.85% |
| 01/05 | 3,650 | 3,750 | 3,550 | 3,550 | -1.39% | 1,000 | 48億9261万 | +0.62% |
| 2025 |
| 12/29 | 3,585 | 3,600 | 3,550 | 3,600 | +0.42% | 500 | 49億6152万 | +2.16% |
| 12/26 | 3,585 | 3,585 | 3,585 | 3,585 | +1.99% | 200 | 49億4084万 | +1.85% |
| 12/25 | 3,545 | 3,545 | 3,515 | 3,515 | -0.99% | 200 | 48億4437万 | +0.09% |
| 12/24 | 3,480 | 3,550 | 3,480 | 3,550 | +2.9% | 800 | 48億9261万 | +1.05% |
| 12/23 | 3,570 | 3,575 | 3,450 | 3,450 | -0.72% | 600 | 47億5479万 | -1.82% |
| 12/22 | 3,500 | 3,500 | 3,475 | 3,475 | -0.71% | 300 | 47億8924万 | -1.17% |
| 12/19 | 3,450 | 3,505 | 3,450 | 3,500 | +1.45% | 500 | 48億2370万 | -0.48% |
| 12/18 | 3,425 | 3,450 | 3,425 | 3,450 | +0.58% | 200 | 47億5479万 | -1.99% |
| 12/17 | 3,460 | 3,460 | 3,430 | 3,430 | -0.87% | 300 | 47億2722万 | -2.67% |
| 12/16 | 3,520 | 3,520 | 3,460 | 3,460 | +0.29% | 300 | 47億6857万 | -1.96% |
| 12/15 | 3,595 | 4,090 | 3,415 | 3,450 | -0.29% | 3,800 | 47億5479万 | -2.35% |
| 12/12 | 3,500 | 3,500 | 3,460 | 3,460 | -1.14% | 200 | 47億6857万 | -2.2% |
| 12/11 | 3,500 | 3,500 | 3,500 | 3,500 | -2.78% | 100 | 48億2370万 | -1.21% |
| 12/10 | 3,600 | 3,600 | 3,600 | 3,600 | +0.7% | 100 | 49億6152万 | +1.47% |
| 12/09 | 3,580 | 3,580 | 3,575 | 3,575 | -0.69% | 200 | 49億2706万 | +0.76% |
| 12/05 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 100 | 49億6152万 | +1.44% |
| 12/03 | 3,650 | 3,650 | 3,600 | 3,600 | -0.14% | 300 | 49億6152万 | +1.41% |
| 12/02 | 3,660 | 3,660 | 3,600 | 3,605 | +0.14% | 600 | 49億6841万 | +1.55% |
| 12/01 | 3,600 | 3,600 | 3,600 | 3,600 | +1.41% | 100 | 49億6152万 | +1.29% |
| 11/28 | 3,540 | 3,550 | 3,540 | 3,550 | 0% | 300 | 48億9261万 | -0.22% |
| 11/27 | 3,550 | 3,550 | 3,550 | 3,550 | +0.14% | 100 | 48億9261万 | -0.39% |
| 11/26 | 3,500 | 3,545 | 3,500 | 3,545 | +1.29% | 300 | 48億8571万 | -0.7% |
| 11/25 | 3,495 | 3,500 | 3,495 | 3,500 | +0.14% | 300 | 48億1285万 | -2.13% |
| 11/21 | 3,495 | 3,495 | 3,495 | 3,495 | +1.45% | 300 | 48億597万 | -2.48% |
| 11/20 | 3,445 | 3,445 | 3,445 | 3,445 | -1.57% | 300 | 47億3721万 | -4.09% |
| 11/19 | 3,500 | 3,500 | 3,500 | 3,500 | +2.94% | 200 | 48億1285万 | -2.8% |
| 11/18 | 3,500 | 3,500 | 3,400 | 3,400 | -3.95% | 300 | 46億7534万 | -5.82% |
| 11/17 | 3,505 | 3,570 | 3,500 | 3,540 | -0.84% | 700 | 48億6785万 | -2.21% |
| 11/14 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）16:30 2026年3月期第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ |
| 11/13 | 3,570 | 3,570 | 3,570 | 3,570 | +2% | 100 | 49億910万 | -1.52% |
| 11/12 | 3,505 | 3,505 | 3,500 | 3,500 | -0.28% | 200 | 48億1285万 | -3.53% |
| 11/11 | 3,515 | 3,515 | 3,510 | 3,510 | -1.27% | 200 | 48億2660万 | -3.49% |
| 11/10 | 3,555 | 3,555 | 3,555 | 3,555 | 0% | 100 | 48億8848万 | -2.42% |
| 11/06 | 3,555 | 3,555 | 3,555 | 3,555 | +0.14% | 100 | 48億8848万 | -2.68% |
| 11/05 | 3,555 | 3,555 | 3,550 | 3,550 | -0.7% | 300 | 48億8160万 | -3.03% |
| 11/04 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 200 | 49億1598万 | -2.51% |
| 10/30 | 3,580 | 3,590 | 3,575 | 3,575 | -0.42% | 300 | 49億1598万 | -2.64% |
| 10/29 | 3,600 | 3,600 | 3,580 | 3,590 | -0.55% | 300 | 49億3660万 | -2.34% |
| 10/28 | 3,610 | 3,615 | 3,610 | 3,610 | 0% | 400 | 49億6411万 | -1.85% |
| 10/27 | 3,610 | 3,610 | 3,610 | 3,610 | +0.14% | 100 | 49億6411万 | -1.96% |
| 10/24 | 3,605 | 3,605 | 3,600 | 3,605 | 0% | 300 | 49億5723万 | -2.2% |
| 10/23 | 3,605 | 3,605 | 3,605 | 3,605 | 0% | 100 | 49億5723万 | -2.25% |
| 10/21 | 3,730 | 3,730 | 3,605 | 3,605 | -2.57% | 200 | 49億5651万 | -2.36% |
| 10/17 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | 50億8713万 | +0.11% |
| 10/16 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 200 | 50億8713万 | +0.11% |
| 10/15 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 200 | 50億8713万 | +0.14% |
| 10/14 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 200 | 50億8713万 | +0.14% |
| 10/10 | 3,730 | 3,730 | 3,700 | 3,700 | 0% | 200 | 50億8713万 | +0.14% |
| 10/09 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 300 | 50億8713万 | +0.19% |
| 10/08 | 3,675 | 3,700 | 3,675 | 3,700 | +0.68% | 200 | 50億8713万 | +0.08% |
| 10/07 | 3,715 | 3,720 | 3,675 | 3,675 | -0.94% | 300 | 50億5275万 | -0.62% |
| 10/06 | 3,700 | 3,710 | 3,700 | 3,710 | +1.23% | 200 | 51億87万 | +0.3% |
| 10/03 | 3,655 | 3,665 | 3,655 | 3,665 | +0.27% | 500 | 50億3900万 | -1.03% |
| 10/02 | 3,655 | 3,655 | 3,655 | 3,655 | 0% | 300 | 50億2525万 | -1.27% |
| 10/01 | 3,650 | 3,655 | 3,650 | 3,655 | -1.75% | 300 | 50億2525万 | -1.11% |
| 09/30 | 3,700 | 3,720 | 3,700 | 3,720 | +1.64% | 600 | 51億1462万 | +1.06% |
| 09/29 | 3,565 | 3,660 | 3,500 | 3,660 | -3.94% | 1,900 | 50億3213万 | -0.11% |
| 09/26 | 3,745 | 3,850 | 3,745 | 3,810 | +1.87% | 2,100 | 52億3836万 | +4.38% |
| 09/25 | 3,720 | 3,740 | 3,720 | 3,740 | +0.54% | 1,200 | 51億4212万 | +3.12% |
| 09/24 | 3,700 | 3,720 | 3,660 | 3,720 | +0.54% | 900 | 51億1128万 | +3.05% |
| 09/22 | 3,660 | 3,710 | 3,635 | 3,700 | +1.09% | 1,100 | 50億8380万 | +3.04% |
| 09/19 | 3,650 | 3,705 | 3,650 | 3,660 | +0.14% | 700 | 50億2884万 | +2.55% |
| 09/18 | 3,700 | 3,700 | 3,650 | 3,655 | -1.22% | 600 | 50億2197万 | +2.93% |
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。
