| 2026 |
| 03/06 | 1,167 | 1,170 | 1,167 | 1,170 | 0% | 1,200 | - | +0.26% |
| 03/05 | 1,175 | 1,179 | 1,170 | 1,170 | -0.43% | 1,700 | - | +0.34% |
| 03/04 | 1,168 | 1,180 | 1,168 | 1,175 | +0.09% | 3,000 | - | +0.77% |
| 03/03 | 1,178 | 1,181 | 1,169 | 1,174 | -0.42% | 3,600 | - | +0.69% |
| 03/02 | 1,180 | 1,180 | 1,155 | 1,179 | -0.25% | 3,000 | - | +1.11% |
| 02/27 | 1,181 | 1,183 | 1,172 | 1,182 | +0.51% | 2,100 | - | +1.37% |
| 02/26 | 1,172 | 1,184 | 1,167 | 1,176 | -0.34% | 1,800 | - | +0.94% |
| 02/25 | 1,169 | 1,180 | 1,169 | 1,180 | +1.11% | 1,900 | - | +1.29% |
| 02/24 | 1,163 | 1,168 | 1,163 | 1,167 | +0.6% | 900 | - | +0.26% |
| 02/20 | 1,160 | 1,160 | 1,160 | 1,160 | -0.34% | 100 | - | -0.34% |
| 02/19 | 1,163 | 1,164 | 1,160 | 1,164 | +0.34% | 800 | - | 0% |
| 02/18 | 1,153 | 1,164 | 1,153 | 1,160 | +0.61% | 1,300 | - | -0.34% |
| 02/17 | 1,150 | 1,158 | 1,150 | 1,153 | -0.43% | 1,400 | - | -0.95% |
| 02/16 | 1,156 | 1,158 | 1,145 | 1,158 | 0% | 4,800 | - | -0.6% |
| 02/13 | 1,150 | 1,159 | 1,150 | 1,158 | +0.26% | 2,000 | - | -0.69% |
| 02/12 | 1,153 | 1,165 | 1,147 | 1,155 | -1.28% | 11,200 | - | -0.94% |
| 02/10 | （IR情報）17:00 特別損失(減損損失)の計上及び2026年3月期通期連結業績予想の修正(上方修正)に関するお知らせ |
| 02/10 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）17:00 2026年3月期第3四半期決算短信補足説明資料 |
| 02/10 | 1,175 | 1,175 | 1,166 | 1,170 | -0.26% | 2,500 | - | +0.34% |
| 02/09 | 1,172 | 1,175 | 1,172 | 1,173 | +0.69% | 1,200 | - | +0.69% |
| 02/06 | 1,165 | 1,166 | 1,161 | 1,165 | -0.09% | 600 | - | +0.17% |
| 02/05 | 1,157 | 1,168 | 1,157 | 1,166 | +0.43% | 1,400 | - | +0.26% |
| 02/04 | 1,161 | 1,161 | 1,161 | 1,161 | -0.17% | 300 | - | 0% |
| 02/03 | 1,167 | 1,167 | 1,162 | 1,163 | +0.09% | 600 | - | +0.26% |
| 02/02 | 1,162 | 1,162 | 1,162 | 1,162 | 0% | 100 | - | +0.26% |
| 01/30 | 1,160 | 1,170 | 1,160 | 1,162 | +0.17% | 1,100 | - | +0.35% |
| 01/29 | 1,165 | 1,174 | 1,158 | 1,160 | -0.6% | 1,000 | - | +0.26% |
| 01/28 | 1,165 | 1,167 | 1,165 | 1,167 | -0.26% | 500 | - | +0.95% |
| 01/27 | 1,170 | 1,173 | 1,166 | 1,170 | -0.09% | 1,300 | - | +1.3% |
| 01/26 | 1,172 | 1,176 | 1,171 | 1,171 | 0% | 2,400 | - | +1.56% |
| 01/23 | 1,171 | 1,171 | 1,165 | 1,171 | +0.34% | 800 | - | +1.74% |
| 01/22 | 1,169 | 1,171 | 1,164 | 1,167 | -0.17% | 1,100 | - | +1.48% |
| 01/21 | 1,162 | 1,169 | 1,162 | 1,169 | 0% | 700 | - | +1.83% |
| 01/20 | 1,158 | 1,169 | 1,158 | 1,169 | +1.04% | 500 | - | +1.92% |
| 01/19 | 1,157 | 1,165 | 1,157 | 1,157 | 0% | 600 | - | +1.05% |
| 01/16 | 1,166 | 1,166 | 1,157 | 1,157 | -0.86% | 2,700 | - | +1.14% |
| 01/15 | 1,169 | 1,169 | 1,167 | 1,167 | -0.26% | 1,400 | - | +2.1% |
| 01/14 | 1,170 | 1,177 | 1,170 | 1,170 | 0% | 1,400 | - | +2.54% |
| 01/13 | 1,174 | 1,180 | 1,169 | 1,170 | -0.17% | 2,700 | - | +2.63% |
| 01/09 | 1,171 | 1,173 | 1,167 | 1,172 | +0.51% | 2,000 | - | +2.99% |
| 01/08 | 1,164 | 1,170 | 1,163 | 1,166 | +0.17% | 2,700 | - | +2.64% |
| 01/07 | 1,155 | 1,165 | 1,155 | 1,164 | +0.87% | 2,200 | - | +2.56% |
| 01/06 | （5%ルール）ブルーツリー（19.56%） |
| 01/06 | （5%ルール）青木文恵（2.15%）青木勇（0%）スリーユ（29.9%） |
| 01/06 | 1,150 | 1,154 | 1,149 | 1,154 | +0.61% | 3,900 | - | +1.85% |
| 01/05 | 1,142 | 1,147 | 1,141 | 1,147 | +0.61% | 1,800 | - | +1.33% |
| 2025 |
| 12/30 | 1,144 | 1,145 | 1,136 | 1,140 | -0.35% | 2,400 | - | +0.71% |
| 12/29 | 1,136 | 1,144 | 1,131 | 1,144 | +1.15% | 1,600 | - | +1.15% |
| 12/26 | 1,133 | 1,139 | 1,130 | 1,131 | -0.18% | 2,200 | - | 0% |
| 12/25 | （IR情報）17:00 公開買付けに準ずる行為として政令で定める買集め行為並びにその他の関係会社及び主要株主の異動に関するお知らせ |
| 12/25 | 1,139 | 1,139 | 1,133 | 1,133 | -0.35% | 2,200 | - | +0.27% |
| 12/24 | 1,136 | 1,137 | 1,129 | 1,137 | +0.09% | 2,000 | - | +0.62% |
| 12/23 | 1,140 | 1,140 | 1,127 | 1,136 | -0.35% | 3,000 | - | +0.53% |
| 12/22 | 1,139 | 1,140 | 1,130 | 1,140 | +0.09% | 1,700 | - | +0.97% |
| 12/19 | 1,130 | 1,139 | 1,129 | 1,139 | +0.8% | 2,200 | - | +0.98% |
| 12/18 | 1,130 | 1,130 | 1,128 | 1,130 | 0% | 1,100 | - | +0.18% |
| 12/17 | 1,126 | 1,135 | 1,125 | 1,130 | +0.36% | 3,100 | - | +0.09% |
| 12/16 | 1,134 | 1,134 | 1,126 | 1,126 | -0.71% | 700 | - | -0.18% |
| 12/15 | 1,124 | 1,135 | 1,124 | 1,134 | +0.8% | 800 | - | +0.62% |
| 12/12 | 1,124 | 1,139 | 1,124 | 1,125 | 0% | 800 | - | 0% |
| 12/11 | 1,128 | 1,130 | 1,125 | 1,125 | -0.44% | 1,700 | - | +0.09% |
| 12/10 | 1,129 | 1,130 | 1,128 | 1,130 | 0% | 1,500 | - | +0.62% |
| 12/09 | 1,137 | 1,137 | 1,130 | 1,130 | -0.18% | 1,200 | - | +0.71% |
| 12/08 | 1,135 | 1,135 | 1,131 | 1,132 | +0.18% | 2,000 | - | +0.98% |
| 12/05 | 1,131 | 1,131 | 1,127 | 1,130 | 0% | 1,500 | - | +0.98% |
| 12/04 | 1,126 | 1,130 | 1,126 | 1,130 | +0.09% | 1,500 | - | +1.07% |
| 12/03 | 1,129 | 1,129 | 1,128 | 1,129 | +0.36% | 500 | - | +0.98% |
| 12/02 | 1,127 | 1,130 | 1,125 | 1,125 | -0.44% | 700 | - | +0.72% |
| 12/01 | 1,127 | 1,130 | 1,127 | 1,130 | +0.27% | 1,400 | - | +1.25% |
| 11/28 | 1,132 | 1,134 | 1,126 | 1,127 | 0% | 700 | - | +1.08% |
| 11/27 | 1,131 | 1,133 | 1,126 | 1,127 | -0.27% | 900 | - | +1.17% |
| 11/26 | 1,133 | 1,133 | 1,126 | 1,130 | -0.26% | 900 | - | +1.53% |
| 11/25 | 1,137 | 1,137 | 1,127 | 1,133 | +0.53% | 1,200 | - | +1.89% |
| 11/21 | 1,122 | 1,127 | 1,108 | 1,127 | +0.45% | 2,100 | - | +1.53% |
| 11/20 | 1,134 | 1,135 | 1,122 | 1,122 | -0.8% | 1,600 | - | +1.17% |
| 11/19 | 1,118 | 1,139 | 1,118 | 1,131 | +0.98% | 3,900 | - | +2.08% |
| 11/18 | 1,120 | 1,125 | 1,114 | 1,120 | -0.27% | 3,800 | - | +1.08% |
| 11/17 | 1,123 | 1,125 | 1,122 | 1,123 | 0% | 1,800 | - | +1.45% |
| 11/14 | 1,131 | 1,131 | 1,122 | 1,123 | -0.71% | 1,200 | - | +1.45% |
| 11/13 | 1,145 | 1,146 | 1,131 | 1,131 | -1.74% | 2,800 | - | +2.17% |
| 11/12 | 1,114 | 1,151 | 1,113 | 1,151 | +4.45% | 14,900 | - | +4.07% |
| 11/11 | （IR情報）17:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）17:00 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/11 | 1,102 | 1,102 | 1,101 | 1,102 | 0% | 1,500 | - | -0.18% |
| 11/10 | 1,101 | 1,102 | 1,100 | 1,102 | +0.09% | 900 | - | -0.18% |
| 11/06 | 1,097 | 1,101 | 1,097 | 1,101 | +0.36% | 600 | - | -0.27% |
| 11/05 | 1,097 | 1,097 | 1,097 | 1,097 | -0.18% | 100 | - | -0.63% |
| 11/04 | 1,097 | 1,099 | 1,097 | 1,099 | +0.27% | 1,100 | - | -0.54% |
| 10/31 | 1,095 | 1,099 | 1,095 | 1,096 | -0.54% | 1,200 | - | -1.08% |
| 10/30 | 1,101 | 1,102 | 1,100 | 1,102 | +0.36% | 700 | - | -0.81% |
| 10/29 | 1,104 | 1,107 | 1,098 | 1,098 | -0.63% | 3,000 | - | -1.44% |
| 10/28 | 1,106 | 1,107 | 1,105 | 1,105 | -0.18% | 700 | - | -1.07% |
| 10/27 | 1,110 | 1,110 | 1,101 | 1,107 | -0.09% | 1,400 | - | -1.07% |
| 10/24 | 1,105 | 1,108 | 1,105 | 1,108 | +0.73% | 1,000 | - | -1.16% |
| 10/23 | 1,105 | 1,105 | 1,099 | 1,100 | -0.63% | 1,200 | - | -2.05% |
| 10/22 | 1,104 | 1,107 | 1,103 | 1,107 | +0.54% | 700 | - | -1.6% |
| 10/21 | 1,105 | 1,105 | 1,100 | 1,101 | +0.09% | 900 | - | -2.31% |
| 10/20 | 1,105 | 1,105 | 1,100 | 1,100 | -0.18% | 1,300 | - | -2.65% |
| 10/17 | 1,102 | 1,102 | 1,102 | 1,102 | +0.09% | 100 | - | -2.65% |
| 10/16 | 1,101 | 1,109 | 1,094 | 1,101 | 0% | 1,300 | - | -2.82% |
| 10/15 | 1,101 | 1,101 | 1,098 | 1,101 | 0% | 1,000 | - | -3% |
| 10/14 | 1,102 | 1,102 | 1,099 | 1,101 | -1.52% | 1,400 | - | -3.17% |
| 10/10 | 1,105 | 1,118 | 1,103 | 1,118 | +1.36% | 900 | - | -1.76% |
| 10/09 | 1,116 | 1,116 | 1,101 | 1,103 | -0.72% | 800 | - | -3.16% |
| 10/08 | 1,121 | 1,123 | 1,110 | 1,111 | -0.89% | 900 | - | -2.63% |
| 10/07 | 1,119 | 1,121 | 1,111 | 1,121 | +0.81% | 1,300 | - | -1.84% |
| 10/06 | 1,113 | 1,113 | 1,104 | 1,112 | +0.54% | 3,000 | - | -2.71% |
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。
