| 2026 |
| 04/02 | 1,892 | 1,972 | 1,873 | 1,890 | +1.12% | 4,600 | 80億9770万 | +0.75% |
| 04/01 | 1,895 | 1,895 | 1,865 | 1,869 | +0.43% | 2,600 | 80億773万 | -0.59% |
| 03/31 | 1,838 | 1,861 | 1,838 | 1,861 | +1.36% | 2,800 | 79億7345万 | -1.22% |
| 03/30 | 1,828 | 1,838 | 1,819 | 1,836 | 0% | 3,700 | 78億6634万 | -2.81% |
| 03/27 | 1,817 | 1,836 | 1,815 | 1,836 | +0.93% | 3,100 | 78億6634万 | -3.01% |
| 03/26 | 1,818 | 1,825 | 1,818 | 1,819 | 0% | 2,300 | 77億9350万 | -4.11% |
| 03/25 | 1,810 | 1,827 | 1,810 | 1,819 | +0.5% | 3,600 | 77億9350万 | -4.41% |
| 03/24 | 1,812 | 1,823 | 1,800 | 1,810 | +0.06% | 3,900 | 77億5494万 | -5.19% |
| 03/23 | 1,855 | 1,855 | 1,792 | 1,809 | -2.48% | 8,800 | 77億5066万 | -5.54% |
| 03/19 | 1,864 | 1,864 | 1,855 | 1,855 | -1.01% | 600 | 79億4774万 | -3.44% |
| 03/18 | 1,872 | 1,877 | 1,861 | 1,874 | +0.59% | 1,200 | 80億2915万 | -2.6% |
| 03/17 | 1,863 | 1,874 | 1,856 | 1,863 | +0.05% | 1,400 | 79億8202万 | -3.32% |
| 03/16 | 1,867 | 1,879 | 1,854 | 1,862 | 0% | 2,500 | 79億7773万 | -3.52% |
| 03/13 | 1,870 | 1,870 | 1,862 | 1,862 | -0.96% | 400 | 79億7773万 | -3.72% |
| 03/12 | 1,860 | 1,905 | 1,860 | 1,880 | +0.05% | 1,500 | 80億5486万 | -2.99% |
| 03/11 | 1,849 | 1,879 | 1,822 | 1,879 | +1.9% | 7,200 | 80億5057万 | -3.19% |
| 03/10 | 1,871 | 1,880 | 1,843 | 1,844 | -0.97% | 4,400 | 79億61万 | -5.14% |
| 03/09 | 1,890 | 1,890 | 1,844 | 1,862 | -1.95% | 5,300 | 79億7773万 | -4.46% |
| 03/06 | 1,890 | 1,908 | 1,887 | 1,899 | -0.47% | 1,800 | 81億3626万 | -2.81% |
| 03/05 | 1,917 | 1,921 | 1,885 | 1,908 | +0.26% | 2,300 | 81億7482万 | -2.5% |
| 03/04 | 1,936 | 1,936 | 1,864 | 1,903 | -1.91% | 6,200 | 81億5340万 | -2.81% |
| 03/03 | 1,956 | 1,956 | 1,940 | 1,940 | -1.02% | 3,700 | 83億1193万 | -1.02% |
| 03/02 | 1,953 | 1,967 | 1,952 | 1,960 | -0.81% | 5,100 | 83億9762万 | 0% |
| 02/27 | 1,980 | 1,987 | 1,958 | 1,976 | -0.35% | 5,200 | 84億6617万 | +0.76% |
| 02/26 | 1,990 | 1,995 | 1,962 | 1,983 | -0.15% | 5,200 | 84億9616万 | +1.07% |
| 02/25 | 1,980 | 1,986 | 1,974 | 1,986 | +0.3% | 3,300 | 85億901万 | +1.22% |
| 02/24 | 1,988 | 1,988 | 1,958 | 1,980 | +0.25% | 3,600 | 84億8331万 | +0.97% |
| 02/20 | 1,976 | 1,976 | 1,975 | 1,975 | +1.8% | 200 | 84億6188万 | +0.71% |
| 02/19 | 1,957 | 1,989 | 1,940 | 1,940 | -0.31% | 500 | 83億1193万 | -1.07% |
| 02/18 | 1,989 | 1,989 | 1,946 | 1,946 | -0.87% | 2,100 | 83億3763万 | -0.92% |
| 02/17 | 1,987 | 1,987 | 1,923 | 1,963 | -0.76% | 4,800 | 84億1047万 | -0.36% |
| 02/16 | 1,978 | 1,993 | 1,966 | 1,978 | +1.44% | 2,000 | 84億7474万 | +0.46% |
| 02/13 | 1,965 | 1,967 | 1,950 | 1,950 | +0.26% | 2,000 | 83億5477万 | -0.91% |
| 02/12 | 1,964 | 1,965 | 1,945 | 1,945 | +0.05% | 2,600 | 83億3335万 | -1.17% |
| 02/10 | 1,946 | 1,960 | 1,943 | 1,944 | -0.05% | 3,100 | 83億2906万 | -1.22% |
| 02/09 | 1,961 | 1,961 | 1,945 | 1,945 | 0% | 2,000 | 83億3335万 | -1.12% |
| 02/06 | 1,950 | 1,953 | 1,945 | 1,945 | -0.77% | 1,000 | 83億3335万 | -1.12% |
| 02/05 | 1,960 | 1,961 | 1,953 | 1,960 | 0% | 1,700 | 83億9762万 | -0.31% |
| 02/04 | 1,960 | 1,960 | 1,959 | 1,960 | +0.05% | 600 | 83億9762万 | -0.25% |
| 02/03 | 1,956 | 1,960 | 1,954 | 1,959 | 0% | 1,300 | 83億9333万 | -0.2% |
| 02/02 | 1,971 | 1,971 | 1,954 | 1,959 | -0.51% | 800 | 83億9333万 | -0.1% |
| 01/30 | 1,987 | 2,000 | 1,951 | 1,969 | -0.1% | 3,400 | 84億3618万 | +0.56% |
| 01/29 | 1,997 | 1,997 | 1,971 | 1,971 | -0.1% | 1,900 | 84億4474万 | +0.87% |
| 01/28 | 1,992 | 1,992 | 1,958 | 1,973 | +1.08% | 1,400 | 84億5331万 | +1.18% |
| 01/27 | 1,935 | 1,981 | 1,915 | 1,952 | +0.72% | 11,000 | 83億6334万 | +0.26% |
| 01/26 | 1,952 | 1,968 | 1,938 | 1,938 | -0.62% | 2,500 | 83億336万 | -0.31% |
| 01/23 | 1,971 | 2,003 | 1,950 | 1,950 | -1.07% | 2,200 | 83億5477万 | +0.46% |
| 01/22 | 2,012 | 2,012 | 1,969 | 1,971 | -2.09% | 1,800 | 84億4474万 | +1.76% |
| 01/21 | 1,984 | 2,024 | 1,984 | 2,013 | +1.46% | 2,000 | 86億2469万 | +4.25% |
| 01/20 | 1,966 | 1,984 | 1,953 | 1,984 | +1.02% | 3,100 | 85億44万 | +3.12% |
| 01/19 | 1,964 | 1,964 | 1,953 | 1,964 | 0% | 1,400 | 84億1475万 | +2.45% |
| 01/16 | 2,000 | 2,000 | 1,961 | 1,964 | -1.41% | 3,100 | 84億1475万 | +2.77% |
| 01/15 | 1,976 | 1,994 | 1,976 | 1,992 | -0.35% | 2,400 | 85億3472万 | +4.51% |
| 01/14 | 2,049 | 2,096 | 1,999 | 1,999 | -4.76% | 10,300 | 85億6471万 | +5.27% |
| 01/13 | （IR情報）13:00 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/13 | 1,950 | 2,099 | 1,950 | 2,099 | +7.7% | 8,500 | 89億9316万 | +10.94% |
| 01/09 | 1,950 | 1,950 | 1,944 | 1,949 | -0.31% | 300 | 83億5049万 | +3.67% |
| 01/08 | 1,955 | 1,955 | 1,955 | 1,955 | +0.57% | 100 | 83億7619万 | +4.27% |
| 01/07 | 1,952 | 1,952 | 1,941 | 1,944 | +0.52% | 600 | 83億2906万 | +3.96% |
| 01/06 | 1,933 | 1,935 | 1,933 | 1,934 | +0.1% | 1,700 | 82億8622万 | +3.7% |
| 01/05 | 1,930 | 1,932 | 1,930 | 1,932 | +0.1% | 200 | 82億7765万 | +3.87% |
| 2025 |
| 12/30 | 1,937 | 1,937 | 1,930 | 1,930 | -0.31% | 700 | 82億6908万 | +4.1% |
| 12/29 | 1,936 | 1,936 | 1,936 | 1,936 | 0% | 1,800 | 82億9479万 | +4.71% |
| 12/26 | 1,914 | 1,936 | 1,914 | 1,936 | +1.15% | 1,400 | 82億9479万 | +5.05% |
| 12/24 | 1,906 | 1,921 | 1,902 | 1,914 | +0.95% | 1,400 | 82億53万 | +4.13% |
| 12/23 | 1,894 | 1,919 | 1,894 | 1,896 | +0.11% | 1,600 | 81億2341万 | +3.38% |
| 12/19 | 1,924 | 1,924 | 1,885 | 1,894 | +1.39% | 5,800 | 81億1484万 | +3.38% |
| 12/18 | 1,876 | 1,876 | 1,854 | 1,868 | -0.11% | 1,200 | 80億344万 | +2.13% |
| 12/17 | 1,881 | 1,881 | 1,870 | 1,870 | -1.06% | 2,700 | 80億1201万 | +2.35% |
| 12/16 | 1,877 | 1,890 | 1,871 | 1,890 | +0.69% | 600 | 80億9770万 | +3.5% |
| 12/15 | 1,851 | 1,877 | 1,851 | 1,877 | +0.54% | 1,200 | 80億4200万 | +2.91% |
| 12/12 | 1,850 | 1,873 | 1,850 | 1,867 | +0.92% | 1,100 | 79億9916万 | +2.53% |
| 12/11 | 1,850 | 1,850 | 1,850 | 1,850 | +1.54% | 600 | 79億2632万 | +1.7% |
| 12/09 | 1,822 | 1,822 | 1,822 | 1,822 | 0% | 100 | 78億635万 | +0.22% |
| 12/08 | 1,822 | 1,822 | 1,822 | 1,822 | +0.05% | 100 | 78億635万 | +0.28% |
| 12/05 | 1,821 | 1,821 | 1,821 | 1,821 | -0.16% | 200 | 78億207万 | +0.17% |
| 12/04 | 1,824 | 1,824 | 1,824 | 1,824 | 0% | 100 | 78億1492万 | +0.33% |
| 12/03 | 1,822 | 1,824 | 1,822 | 1,824 | 0% | 300 | 78億1492万 | +0.27% |
| 12/02 | 1,824 | 1,824 | 1,824 | 1,824 | +0.11% | 100 | 78億1492万 | +0.27% |
| 12/01 | 1,849 | 1,850 | 1,822 | 1,822 | +0.66% | 2,000 | 78億635万 | +0.16% |
| 11/28 | 1,828 | 1,838 | 1,790 | 1,810 | -0.49% | 1,700 | 77億5494万 | -0.44% |
| 11/27 | 1,808 | 1,819 | 1,808 | 1,819 | -0.27% | 200 | 77億9350万 | +0.11% |
| 11/26 | 1,823 | 1,824 | 1,796 | 1,824 | +0.77% | 500 | 78億1492万 | +0.44% |
| 11/21 | 1,810 | 1,811 | 1,810 | 1,810 | 0% | 1,300 | 77億5494万 | -0.28% |
| 11/20 | 1,801 | 1,810 | 1,801 | 1,810 | +0.5% | 200 | 77億5494万 | -0.33% |
| 11/19 | 1,801 | 1,801 | 1,801 | 1,801 | +0.39% | 300 | 77億1638万 | -0.88% |
| 11/18 | 1,794 | 1,794 | 1,794 | 1,794 | +0.28% | 200 | 76億8639万 | -1.27% |
| 11/17 | 1,796 | 1,809 | 1,781 | 1,789 | -0.39% | 3,000 | 76億6497万 | -1.65% |
| 11/14 | 1,828 | 1,828 | 1,781 | 1,796 | -2.29% | 4,100 | 76億9496万 | -1.32% |
| 11/12 | 1,839 | 1,839 | 1,838 | 1,838 | +0.55% | 200 | 78億7491万 | +0.93% |
| 11/10 | 1,827 | 1,828 | 1,827 | 1,828 | +0.05% | 300 | 78億3206万 | +0.49% |
| 11/06 | 1,843 | 1,843 | 1,825 | 1,827 | +0.16% | 400 | 78億2778万 | +0.5% |
| 11/05 | 1,824 | 1,843 | 1,820 | 1,824 | -1.14% | 700 | 78億1492万 | +0.33% |
| 11/04 | 1,846 | 1,846 | 1,845 | 1,845 | +1.37% | 300 | 79億490万 | +1.43% |
| 10/31 | 1,830 | 1,830 | 1,820 | 1,820 | 0% | 400 | 77億9779万 | +0.11% |
| 10/30 | 1,816 | 1,820 | 1,816 | 1,820 | -0.05% | 200 | 77億9779万 | +0.05% |
| 10/29 | 1,835 | 1,835 | 1,821 | 1,821 | +0.33% | 1,600 | 78億207万 | +0.17% |
| 10/28 | 1,837 | 1,845 | 1,815 | 1,815 | +0.39% | 2,000 | 77億7636万 | -0.17% |
| 10/27 | 1,843 | 1,843 | 1,808 | 1,808 | -1.15% | 400 | 77億4637万 | -0.55% |
| 10/24 | （IR情報）15:40 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 10/24 | 1,831 | 1,831 | 1,829 | 1,829 | +0.05% | 300 | 78億3635万 | +0.61% |
| 10/23 | 1,835 | 1,835 | 1,828 | 1,828 | -0.65% | 300 | 78億3206万 | +0.66% |
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。
