| 2026 |
| 03/06 | 917 | 948 | 917 | 939 | +2.4% | 13,000 | 51億6637万 | +1.4% |
| 03/05 | 903 | 923 | 882 | 917 | +3.27% | 20,300 | 50億4533万 | -0.97% |
| 03/04 | 920 | 920 | 888 | 888 | -3.48% | 26,000 | 48億8577万 | -4.1% |
| 03/03 | 929 | 937 | 920 | 920 | -0.86% | 15,800 | 50億6184万 | -0.86% |
| 03/02 | 927 | 945 | 927 | 928 | +0.11% | 16,200 | 51億585万 | -0.11% |
| 02/27 | 922 | 933 | 922 | 927 | +0.65% | 10,400 | 51億35万 | -0.22% |
| 02/26 | 921 | 927 | 921 | 921 | +0.11% | 7,700 | 50億6734万 | -0.86% |
| 02/25 | 920 | 930 | 920 | 920 | 0% | 11,300 | 50億6184万 | -1.08% |
| 02/24 | 921 | 928 | 920 | 920 | 0% | 5,900 | 50億6184万 | -1.29% |
| 02/20 | 933 | 938 | 920 | 920 | -0.86% | 19,200 | 50億6184万 | -1.5% |
| 02/19 | 930 | 930 | 923 | 928 | +0.87% | 5,400 | 51億585万 | -0.85% |
| 02/18 | 926 | 929 | 915 | 920 | -0.97% | 11,500 | 50億6184万 | -1.81% |
| 02/17 | 931 | 937 | 922 | 929 | -0.32% | 12,500 | 51億1135万 | -0.96% |
| 02/16 | 920 | 934 | 918 | 932 | +2.08% | 20,400 | 51億2786万 | -0.75% |
| 02/13 | （IR情報）14:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 938 | 944 | 899 | 913 | -3.49% | 48,000 | 50億2332万 | -2.87% |
| 02/12 | 938 | 946 | 925 | 946 | +1.28% | 16,500 | 52億489万 | +0.64% |
| 02/10 | 929 | 938 | 928 | 934 | +1.41% | 15,800 | 51億3886万 | -0.64% |
| 02/09 | 917 | 933 | 917 | 921 | -0.54% | 25,600 | 50億6734万 | -2.02% |
| 02/06 | 935 | 935 | 925 | 926 | -0.96% | 14,100 | 50億9485万 | -1.59% |
| 02/05 | 932 | 940 | 930 | 935 | 0% | 11,400 | 51億4437万 | -0.85% |
| 02/04 | 943 | 944 | 928 | 935 | -1.27% | 17,300 | 51億4437万 | -0.95% |
| 02/03 | 941 | 948 | 933 | 947 | +0.64% | 19,900 | 52億1039万 | +0.21% |
| 02/02 | 924 | 941 | 924 | 941 | +1.84% | 17,800 | 51億7738万 | -0.42% |
| 01/30 | 935 | 935 | 923 | 924 | -0.32% | 6,900 | 50億8384万 | -2.12% |
| 01/29 | 930 | 930 | 916 | 927 | -0.11% | 10,500 | 51億35万 | -1.8% |
| 01/28 | 918 | 929 | 916 | 928 | +0.22% | 16,500 | 51億585万 | -1.69% |
| 01/27 | 934 | 934 | 919 | 926 | -0.32% | 14,500 | 50億9485万 | -2.01% |
| 01/26 | 937 | 937 | 921 | 929 | -0.85% | 7,900 | 51億1135万 | -1.59% |
| 01/23 | 926 | 939 | 922 | 937 | +0.97% | 12,100 | 51億5537万 | -0.64% |
| 01/22 | 930 | 930 | 920 | 928 | -1.07% | 30,900 | 51億585万 | -1.38% |
| 01/21 | 935 | 947 | 917 | 938 | -1.05% | 38,500 | 51億6087万 | -0.21% |
| 01/20 | 951 | 954 | 920 | 948 | -1.86% | 87,800 | 52億1589万 | +0.96% |
| 01/19 | 985 | 997 | 960 | 966 | -1.23% | 33,100 | 53億1493万 | +3.09% |
| 01/16 | 971 | 979 | 952 | 978 | +2.3% | 32,600 | 53億8095万 | +4.71% |
| 01/15 | 954 | 961 | 947 | 956 | +0.21% | 38,200 | 52億5991万 | +2.8% |
| 01/14 | 955 | 960 | 944 | 954 | +0.32% | 17,000 | 52億4890万 | +2.91% |
| 01/13 | 950 | 954 | 932 | 951 | 0% | 23,600 | 52億3240万 | +2.81% |
| 01/09 | 957 | 957 | 929 | 951 | -0.42% | 13,800 | 52億3240万 | +3.03% |
| 01/08 | 927 | 955 | 919 | 955 | +4.71% | 15,900 | 52億5441万 | +3.8% |
| 01/07 | 948 | 950 | 912 | 912 | -3.39% | 29,000 | 50億1782万 | -0.65% |
| 01/06 | 947 | 957 | 934 | 944 | -0.32% | 13,900 | 51億9388万 | +2.94% |
| 01/05 | 955 | 958 | 926 | 947 | -0.73% | 15,200 | 52億1039万 | +3.61% |
| 2025 |
| 12/30 | 952 | 969 | 935 | 954 | +0.21% | 20,400 | 52億4890万 | +4.61% |
| 12/29 | 970 | 975 | 952 | 952 | -0.94% | 16,200 | 52億3790万 | +4.73% |
| 12/26 | 936 | 973 | 936 | 961 | -0.52% | 20,100 | 52億8742万 | +6.19% |
| 12/25 | （IR情報）10:00 ブリッジレポート公開のお知らせ |
| 12/25 | 944 | 976 | 937 | 966 | +2.33% | 16,900 | 53億1493万 | +7.21% |
| 12/24 | 921 | 949 | 918 | 944 | +2.5% | 15,400 | 51億9388万 | +5.24% |
| 12/23 | 925 | 942 | 918 | 921 | -0.43% | 13,300 | 50億6734万 | +3.14% |
| 12/22 | 955 | 955 | 925 | 925 | -1.7% | 13,600 | 50億8935万 | +3.82% |
| 12/19 | 930 | 982 | 920 | 941 | +1.18% | 45,100 | 51億7738万 | +5.97% |
| 12/18 | 923 | 930 | 921 | 930 | +1.2% | 61,600 | 51億1686万 | +5.08% |
| 12/17 | 900 | 923 | 895 | 919 | +2.11% | 53,800 | 50億5633万 | +4.43% |
| 12/16 | 894 | 900 | 894 | 900 | +0.45% | 14,800 | 49億5180万 | +2.74% |
| 12/15 | 896 | 896 | 891 | 896 | 0% | 2,200 | 49億2979万 | +2.75% |
| 12/12 | 896 | 899 | 889 | 896 | 0% | 9,200 | 49億2979万 | +3.11% |
| 12/11 | 892 | 897 | 892 | 896 | -0.22% | 2,500 | 49億2979万 | +3.58% |
| 12/10 | 896 | 899 | 889 | 898 | +0.22% | 15,900 | 49億4079万 | +4.18% |
| 12/09 | 896 | 898 | 891 | 896 | 0% | 5,200 | 49億2979万 | +4.31% |
| 12/08 | 890 | 897 | 883 | 896 | +1.7% | 14,500 | 49億2979万 | +4.8% |
| 12/05 | 890 | 890 | 875 | 881 | -1.01% | 7,500 | 48億4726万 | +3.4% |
| 12/04 | 892 | 895 | 885 | 890 | -0.22% | 10,800 | 48億9678万 | +4.71% |
| 12/03 | 892 | 898 | 888 | 892 | 0% | 11,500 | 49億778万 | +5.19% |
| 12/02 | 894 | 900 | 890 | 892 | 0% | 15,100 | 49億778万 | +5.44% |
| 12/01 | 889 | 897 | 889 | 892 | +0.34% | 6,300 | 49億778万 | +5.81% |
| 11/28 | 893 | 893 | 882 | 889 | +0.34% | 9,400 | 48億9127万 | +5.71% |
| 11/27 | 876 | 898 | 871 | 886 | +1.14% | 19,600 | 48億7477万 | +5.73% |
| 11/26 | 881 | 884 | 871 | 876 | -0.57% | 9,600 | 48億1975万 | +4.78% |
| 11/25 | 861 | 900 | 861 | 881 | +2.56% | 23,000 | 48億4726万 | +5.76% |
| 11/21 | 854 | 861 | 848 | 859 | -0.92% | 7,700 | 47億2621万 | +3.37% |
| 11/20 | 891 | 891 | 846 | 867 | +0.7% | 20,100 | 47億7023万 | +4.33% |
| 11/19 | 861 | 893 | 859 | 861 | +0.7% | 12,600 | 47億3722万 | +3.73% |
| 11/18 | 880 | 885 | 850 | 855 | -1.16% | 13,400 | 47億421万 | +3.14% |
| 11/17 | （IR情報）10:00 インベストメントブリッジ主催 投資家向け IR セミナー 「ブリッジサロン」（2025 年 11 月 29 日開催）への 参加のお知らせ |
| 11/17 | 858 | 865 | 851 | 865 | +0.82% | 6,600 | 47億5923万 | +4.34% |
| 11/14 | 850 | 915 | 817 | 858 | +1.06% | 36,300 | 47億2071万 | +3.62% |
| 11/13 | （IR情報）14:30 2026年3月期第2四半期決算説明資料 |
| 11/13 | （IR情報）14:30 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 | 827 | 856 | 819 | 849 | +4.17% | 29,300 | 46億7119万 | +2.66% |
| 11/12 | 802 | 816 | 802 | 815 | +0.49% | 8,100 | 44億8413万 | -1.33% |
| 11/11 | 816 | 826 | 807 | 811 | +0.12% | 14,100 | 44億6212万 | -1.82% |
| 11/10 | 808 | 820 | 799 | 810 | +0.12% | 15,700 | 44億5662万 | -2.06% |
| 11/07 | 801 | 811 | 783 | 809 | -0.12% | 18,700 | 44億5111万 | -2.29% |
| 11/06 | 810 | 817 | 810 | 810 | 0% | 5,900 | 44億5662万 | -2.41% |
| 11/05 | 812 | 816 | 802 | 810 | -1.1% | 7,600 | 44億5662万 | -2.41% |
| 11/04 | （IR情報）13:00 2026年３月期 第２四半期決算説明会のご案内 |
| 11/04 | 813 | 829 | 810 | 819 | +0.86% | 13,000 | 45億613万 | -1.44% |
| 10/31 | 816 | 828 | 812 | 812 | -0.37% | 3,100 | 44億6762万 | -2.17% |
| 10/30 | 818 | 834 | 815 | 815 | -1.81% | 15,900 | 44億8413万 | -1.93% |
| 10/29 | 836 | 840 | 817 | 830 | -0.72% | 11,500 | 45億6666万 | -0.12% |
| 10/28 | 834 | 839 | 832 | 836 | -0.36% | 3,500 | 45億9967万 | +0.72% |
| 10/27 | 828 | 840 | 824 | 839 | +1.08% | 10,200 | 46億1617万 | +1.21% |
| 10/24 | 828 | 830 | 811 | 830 | +0.24% | 11,000 | 45億6666万 | +0.24% |
| 10/23 | 828 | 831 | 822 | 828 | -0.12% | 4,400 | 45億5565万 | +0.12% |
| 10/22 | 812 | 830 | 811 | 829 | +1.72% | 9,600 | 45億6115万 | +0.24% |
| 10/21 | 814 | 830 | 810 | 815 | -0.61% | 17,500 | 44億8413万 | -1.33% |
| 10/20 | 835 | 848 | 815 | 820 | -1.8% | 26,000 | 45億1164万 | -0.61% |
| 10/17 | 843 | 843 | 825 | 835 | -1.65% | 10,300 | 45億9417万 | +1.21% |
| 10/16 | 834 | 849 | 820 | 849 | +1.56% | 10,000 | 46億7119万 | +3.16% |
| 10/15 | 831 | 860 | 822 | 836 | +0.6% | 15,000 | 45億9967万 | +1.83% |
| 10/14 | 864 | 864 | 818 | 831 | -3.82% | 27,700 | 45億7216万 | +1.34% |
| 10/10 | 846 | 864 | 821 | 864 | +1.65% | 18,700 | 47億5372万 | +5.49% |
| 10/09 | 816 | 850 | 815 | 850 | +4.29% | 16,100 | 46億7670万 | +4.17% |
| 10/08 | 815 | 828 | 812 | 815 | -0.61% | 12,100 | 44億8413万 | +0.25% |
| 10/07 | 823 | 839 | 817 | 820 | -0.36% | 13,200 | 45億1164万 | +0.99% |
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。
