| 2026 |
| 03/06 | 9,750 | 9,770 | 9,560 | 9,750 | -0.41% | 4,100 | 1895億4000万 | -0.19% |
| 03/05 | 9,820 | 9,940 | 9,750 | 9,790 | +0.41% | 10,400 | 1903億1760万 | +0.31% |
| 03/04 | 9,670 | 9,750 | 9,540 | 9,750 | -1.91% | 10,000 | 1895億4000万 | -0.07% |
| 03/03 | 10,000 | 10,000 | 9,780 | 9,940 | -0.6% | 20,000 | 1932億3360万 | +1.98% |
| 03/02 | 9,900 | 10,000 | 9,700 | 10,000 | +1.32% | 13,700 | 1944億 | +2.74% |
| 02/27 | 9,870 | 9,870 | 9,800 | 9,870 | 0% | 3,000 | 1918億7280万 | +1.56% |
| 02/26 | 9,720 | 9,870 | 9,660 | 9,870 | -0.3% | 9,700 | 1918億7280万 | +1.64% |
| 02/25 | 9,810 | 9,900 | 9,720 | 9,900 | +0.92% | 5,800 | 1924億5600万 | +1.94% |
| 02/24 | 9,760 | 9,850 | 9,720 | 9,810 | +0.62% | 3,400 | 1907億640万 | +0.99% |
| 02/20 | 9,780 | 9,780 | 9,680 | 9,750 | +1.04% | 4,500 | 1895億4000万 | +0.41% |
| 02/19 | 9,630 | 9,730 | 9,610 | 9,650 | -0.21% | 3,200 | 1875億9600万 | -0.61% |
| 02/18 | 9,730 | 9,740 | 9,630 | 9,670 | +0.52% | 5,600 | 1879億8480万 | -0.39% |
| 02/17 | 9,760 | 9,760 | 9,610 | 9,620 | -1.43% | 3,900 | 1870億1280万 | -0.83% |
| 02/16 | 9,800 | 9,900 | 9,750 | 9,760 | -0.41% | 4,000 | 1897億3440万 | +0.7% |
| 02/13 | 9,870 | 9,870 | 9,730 | 9,800 | -0.71% | 3,800 | 1905億1200万 | +1.32% |
| 02/12 | 9,860 | 9,980 | 9,820 | 9,870 | -1% | 5,000 | 1918億7280万 | +2.33% |
| 02/10 | 9,760 | 10,000 | 9,760 | 9,970 | +2.26% | 21,700 | 1938億1680万 | +3.68% |
| 02/09 | 9,760 | 9,780 | 9,690 | 9,750 | +0.62% | 6,800 | 1895億4000万 | +1.63% |
| 02/06 | 9,690 | 9,700 | 9,610 | 9,690 | -0.1% | 5,400 | 1883億7360万 | +1.15% |
| 02/05 | 9,640 | 9,870 | 9,640 | 9,700 | -0.21% | 4,300 | 1885億6800万 | +1.46% |
| 02/04 | 9,710 | 9,760 | 9,670 | 9,720 | -0.41% | 2,300 | 1889億5680万 | +2.06% |
| 02/03 | 9,640 | 9,760 | 9,620 | 9,760 | +1.24% | 2,600 | 1897億3440万 | +3% |
| 02/02 | 9,600 | 9,780 | 9,600 | 9,640 | +0.42% | 3,900 | 1874億160万 | +2.26% |
| 01/30 | 9,550 | 9,770 | 9,540 | 9,600 | 0% | 4,800 | 1866億2400万 | +2.36% |
| 01/29 | 9,670 | 9,700 | 9,550 | 9,600 | +0.84% | 2,100 | 1866億2400万 | +2.92% |
| 01/28 | 9,790 | 9,790 | 9,510 | 9,520 | -2.06% | 2,800 | 1850億6880万 | +2.63% |
| 01/27 | 9,630 | 9,720 | 9,540 | 9,720 | +2.32% | 2,700 | 1889億5680万 | +5.35% |
| 01/26 | 9,580 | 9,600 | 9,330 | 9,500 | -0.94% | 4,000 | 1846億8000万 | +3.62% |
| 01/23 | 9,650 | 9,690 | 9,540 | 9,590 | -0.21% | 3,500 | 1864億2960万 | +5.15% |
| 01/22 | 9,700 | 9,700 | 9,560 | 9,610 | -0.93% | 4,400 | 1868億1840万 | +5.95% |
| 01/21 | 9,700 | 9,890 | 9,600 | 9,700 | -1.92% | 3,900 | 1885億6800万 | +7.59% |
| 01/20 | 9,950 | 9,950 | 9,810 | 9,890 | -0.6% | 2,000 | 1922億6160万 | +10.45% |
| 01/19 | 9,800 | 9,970 | 9,770 | 9,950 | +2.26% | 5,500 | 1934億2800万 | +12% |
| 01/16 | 9,560 | 9,740 | 9,560 | 9,730 | +0.21% | 2,400 | 1891億5120万 | +10.42% |
| 01/15 | 9,700 | 9,880 | 9,560 | 9,710 | +0.94% | 3,800 | 1887億6240万 | +10.98% |
| 01/14 | 9,530 | 9,660 | 9,500 | 9,620 | +1.16% | 3,700 | 1870億1280万 | +10.77% |
| 01/13 | 9,490 | 9,570 | 9,490 | 9,510 | +1.17% | 4,800 | 1848億7440万 | +10.25% |
| 01/09 | 9,240 | 9,400 | 9,160 | 9,400 | +1.73% | 3,500 | 1827億3600万 | +9.68% |
| 01/08 | 9,100 | 9,260 | 9,010 | 9,240 | +1.09% | 8,300 | 1796億2560万 | +8.48% |
| 01/07 | 9,150 | 9,200 | 9,110 | 9,140 | -0.11% | 7,200 | 1776億8160万 | +7.87% |
| 01/06 | 9,450 | 9,460 | 9,130 | 9,150 | -2.66% | 7,200 | 1778億7600万 | +8.5% |
| 01/05 | 9,400 | 9,480 | 9,230 | 9,400 | 0% | 6,000 | 1827億3600万 | +11.97% |
| 2025 |
| 12/30 | 9,300 | 9,500 | 9,210 | 9,400 | +2.17% | 6,900 | 1827億3600万 | +12.66% |
| 12/29 | 8,880 | 9,200 | 8,800 | 9,200 | +4.66% | 9,800 | 1788億4800万 | +10.98% |
| 12/26 | 8,550 | 8,790 | 8,550 | 8,790 | +3.05% | 10,800 | 1708億7760万 | +6.62% |
| 12/25 | （IR情報）16:30 令和8年2月期第3四半期決算短信〔日本基準〕(連結) |
| 12/25 | 8,530 | 8,530 | 8,480 | 8,530 | 0% | 2,700 | 1658億2320万 | +3.85% |
| 12/24 | 8,500 | 8,530 | 8,400 | 8,530 | +0.95% | 4,300 | 1658億2320万 | +4.09% |
| 12/23 | 8,320 | 8,450 | 8,300 | 8,450 | +1.56% | 6,900 | 1642億6800万 | +3.36% |
| 12/22 | 8,300 | 8,330 | 8,220 | 8,320 | +0.24% | 5,900 | 1617億4080万 | +1.94% |
| 12/19 | 8,270 | 8,300 | 8,210 | 8,300 | +0.36% | 2,900 | 1613億5200万 | +1.83% |
| 12/18 | 8,270 | 8,270 | 8,170 | 8,270 | -0.12% | 4,000 | 1607億6880万 | +1.55% |
| 12/17 | 8,280 | 8,280 | 8,220 | 8,280 | 0% | 2,900 | 1609億6320万 | +1.77% |
| 12/16 | 8,350 | 8,350 | 8,150 | 8,280 | -0.84% | 4,200 | 1609億6320万 | +1.87% |
| 12/15 | 8,250 | 8,380 | 8,020 | 8,350 | +1.21% | 13,800 | 1623億2400万 | +2.82% |
| 12/12 | 8,170 | 8,250 | 8,170 | 8,250 | +0.98% | 2,700 | 1603億8000万 | +1.74% |
| 12/11 | 8,200 | 8,200 | 8,150 | 8,170 | +0.37% | 3,700 | 1588億2480万 | +0.88% |
| 12/10 | 8,180 | 8,180 | 8,140 | 8,140 | +0.12% | 2,800 | 1582億4160万 | +0.59% |
| 12/09 | 8,180 | 8,180 | 8,110 | 8,130 | -0.37% | 3,800 | 1580億4720万 | +0.52% |
| 12/08 | 8,180 | 8,180 | 8,140 | 8,160 | +0.49% | 3,000 | 1586億3040万 | +0.94% |
| 12/05 | 8,170 | 8,170 | 8,110 | 8,120 | -0.12% | 3,300 | 1578億5280万 | +0.53% |
| 12/04 | 8,100 | 8,140 | 8,100 | 8,130 | +0.12% | 1,600 | 1580億4720万 | +0.72% |
| 12/03 | 8,100 | 8,130 | 8,100 | 8,120 | +0.25% | 2,700 | 1578億5280万 | +0.64% |
| 12/02 | 8,150 | 8,150 | 8,100 | 8,100 | -0.25% | 1,900 | 1574億6400万 | +0.43% |
| 12/01 | 8,180 | 8,190 | 8,120 | 8,120 | -0.25% | 5,000 | 1578億5280万 | +0.73% |
| 11/28 | 8,220 | 8,220 | 8,140 | 8,140 | -0.73% | 3,600 | 1582億4160万 | +1.04% |
| 11/27 | 8,150 | 8,200 | 8,140 | 8,200 | +1.11% | 3,200 | 1594億800万 | +1.86% |
| 11/26 | 8,130 | 8,130 | 8,080 | 8,110 | +0.5% | 5,000 | 1576億5840万 | +0.82% |
| 11/25 | 8,070 | 8,120 | 8,020 | 8,070 | +0.25% | 6,200 | 1568億8080万 | +0.36% |
| 11/21 | 8,000 | 8,080 | 8,000 | 8,050 | +0.12% | 1,600 | 1564億9200万 | +0.15% |
| 11/20 | 8,040 | 8,070 | 8,020 | 8,040 | 0% | 2,300 | 1562億9760万 | +0.05% |
| 11/19 | 8,040 | 8,060 | 8,020 | 8,040 | 0% | 2,100 | 1562億9760万 | +0.07% |
| 11/18 | 8,070 | 8,090 | 8,010 | 8,040 | -0.86% | 3,900 | 1562億9760万 | +0.15% |
| 11/17 | 8,060 | 8,110 | 8,010 | 8,110 | +0.62% | 6,400 | 1576億5840万 | +0.98% |
| 11/14 | 8,060 | 8,070 | 8,030 | 8,060 | -0.86% | 3,700 | 1566億8640万 | +0.32% |
| 11/13 | 8,140 | 8,140 | 8,070 | 8,130 | +0.74% | 7,700 | 1580億4720万 | +1.11% |
| 11/12 | 8,080 | 8,120 | 8,050 | 8,070 | -0.12% | 5,500 | 1568億8080万 | +0.31% |
| 11/11 | 8,090 | 8,100 | 8,020 | 8,080 | -0.25% | 4,200 | 1570億7520万 | +0.34% |
| 11/10 | 8,050 | 8,100 | 8,000 | 8,100 | +0.62% | 6,200 | 1574億6400万 | +0.57% |
| 11/07 | 8,060 | 8,060 | 8,000 | 8,050 | +0.75% | 2,600 | 1564億9200万 | -0.09% |
| 11/06 | 8,030 | 8,030 | 7,980 | 7,990 | 0% | 9,500 | 1553億2560万 | -0.82% |
| 11/05 | 8,060 | 8,060 | 7,910 | 7,990 | -0.62% | 5,700 | 1553億2560万 | -0.91% |
| 11/04 | 8,020 | 8,040 | 8,000 | 8,040 | +0.12% | 2,400 | 1562億9760万 | -0.36% |
| 10/31 | 7,980 | 8,030 | 7,840 | 8,030 | +0.5% | 15,900 | 1561億320万 | -0.5% |
| 10/30 | 8,030 | 8,050 | 7,980 | 7,990 | -0.25% | 4,500 | 1553億2560万 | -1% |
| 10/29 | 8,070 | 8,070 | 8,010 | 8,010 | 0% | 2,800 | 1557億1440万 | -0.89% |
| 10/28 | 8,050 | 8,080 | 7,990 | 8,010 | -0.5% | 9,900 | 1557億1440万 | -1.04% |
| 10/27 | 8,050 | 8,090 | 7,990 | 8,050 | +0.63% | 5,800 | 1564億9200万 | -0.64% |
| 10/24 | 8,000 | 8,000 | 7,950 | 8,000 | 0% | 3,100 | 1555億2000万 | -1.33% |
| 10/23 | 8,000 | 8,000 | 7,980 | 8,000 | 0% | 4,400 | 1555億2000万 | -1.4% |
| 10/22 | 8,000 | 8,030 | 7,990 | 8,000 | -0.5% | 12,600 | 1555億2000万 | -1.48% |
| 10/21 | 8,050 | 8,090 | 8,010 | 8,040 | 0% | 5,200 | 1562億9760万 | -1.03% |
| 10/20 | 8,010 | 8,150 | 8,000 | 8,040 | +0.75% | 13,100 | 1562億9760万 | -1.01% |
| 10/17 | 8,000 | 8,120 | 7,940 | 7,980 | -0.25% | 6,600 | 1551億3120万 | -1.72% |
| 10/16 | 8,010 | 8,030 | 7,880 | 8,000 | -0.12% | 6,700 | 1555億2000万 | -1.45% |
| 10/15 | 7,910 | 8,010 | 7,910 | 8,010 | +1.65% | 3,800 | 1557億1440万 | -1.26% |
| 10/14 | 8,050 | 8,100 | 7,880 | 7,880 | -2.84% | 7,600 | 1531億8720万 | -2.79% |
| 10/10 | 8,120 | 8,150 | 8,010 | 8,110 | -1.1% | 4,300 | 1576億5840万 | 0% |
| 10/09 | 8,210 | 8,220 | 8,140 | 8,200 | -0.24% | 2,100 | 1594億800万 | +1.25% |
| 10/08 | 8,200 | 8,240 | 8,190 | 8,220 | -0.24% | 2,700 | 1597億9680万 | +1.69% |
| 10/07 | 8,260 | 8,260 | 8,170 | 8,240 | -0.36% | 3,200 | 1601億8560万 | +2.12% |
| 09/30 | （IR情報）11:30 令和8年2月期第2四半期(中間期)決算説明資料 |
| 09/30 | （IR情報）11:30 配当予想の修正に関するお知らせ |
| 09/30 | （IR情報）11:30 株式会社マップフォー株式の一部取得に関するお知らせ |
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。
