| 2026 |
| 03/10 | 4,705 | 4,730 | 4,705 | 4,730 | +3.61% | 200 | 77億8255万 | +1.85% |
| 03/09 | 4,740 | 4,740 | 4,565 | 4,565 | -4.7% | 1,000 | 75億1106万 | -1.25% |
| 03/06 | 4,650 | 4,790 | 4,650 | 4,790 | 0% | 400 | 78億8127万 | +3.97% |
| 03/05 | 4,710 | 4,790 | 4,710 | 4,790 | +3.01% | 700 | 78億8127万 | +4.47% |
| 03/04 | 4,715 | 4,715 | 4,645 | 4,650 | -2.82% | 400 | 76億5092万 | +1.95% |
| 03/03 | 4,990 | 4,990 | 4,785 | 4,785 | -2.74% | 1,000 | 78億7304万 | +5.37% |
| 03/02 | 4,985 | 4,985 | 4,910 | 4,920 | -0.81% | 1,400 | 80億9517万 | +8.92% |
| 02/27 | 4,960 | 4,960 | 4,960 | 4,960 | +1.43% | 300 | 81億6098万 | +10.54% |
| 02/26 | 4,890 | 4,890 | 4,890 | 4,890 | 0% | 200 | 80億4581万 | +9.64% |
| 02/25 | 4,830 | 4,890 | 4,830 | 4,890 | +2.73% | 800 | 80億4581万 | +10.31% |
| 02/24 | 4,755 | 4,760 | 4,600 | 4,760 | -0.21% | 2,200 | 78億3191万 | +8.03% |
| 02/20 | 4,730 | 4,770 | 4,715 | 4,770 | -0.63% | 700 | 78億4836万 | +8.85% |
| 02/19 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 200 | 78億9772万 | +10.17% |
| 02/18 | 4,750 | 4,800 | 4,705 | 4,800 | +0.95% | 2,500 | 78億9772万 | +10.78% |
| 02/17 | 4,630 | 4,760 | 4,630 | 4,755 | +2.7% | 1,300 | 78億2368万 | +10.3% |
| 02/16 | 4,700 | 4,700 | 4,630 | 4,630 | 0% | 500 | 76億1801万 | +8% |
| 02/13 | 4,630 | 4,630 | 4,630 | 4,630 | -0.86% | 100 | 76億1801万 | +8.41% |
| 02/12 | 4,635 | 4,675 | 4,635 | 4,670 | +0.86% | 1,300 | 76億8383万 | +9.83% |
| 02/10 | 4,480 | 4,630 | 4,450 | 4,630 | +1.76% | 1,200 | 76億1801万 | +9.43% |
| 02/09 | 4,370 | 4,550 | 4,350 | 4,550 | +7.57% | 4,300 | 74億8638万 | +8.13% |
| 02/06 | （IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 4,230 | 4,255 | 4,230 | 4,230 | +0.59% | 600 | 69億5987万 | +1.03% |
| 02/05 | 4,200 | 4,205 | 4,200 | 4,205 | +0.48% | 500 | 69億1873万 | +0.62% |
| 02/04 | 4,220 | 4,220 | 4,185 | 4,185 | -1.99% | 300 | 68億8583万 | +0.31% |
| 02/03 | 4,240 | 4,270 | 4,240 | 4,270 | +0.71% | 200 | 70億2568万 | +2.52% |
| 02/02 | 4,240 | 4,240 | 4,240 | 4,240 | +0.95% | 700 | 69億7632万 | +2.09% |
| 01/30 | 4,200 | 4,200 | 4,200 | 4,200 | +0.6% | 1,100 | 69億1051万 | +1.33% |
| 01/28 | 4,175 | 4,175 | 4,175 | 4,175 | -1.65% | 100 | 68億6937万 | +0.87% |
| 01/27 | 4,245 | 4,245 | 4,245 | 4,245 | +1.68% | 100 | 69億8455万 | +2.73% |
| 01/26 | 4,165 | 4,175 | 4,165 | 4,175 | +0.24% | 200 | 68億6937万 | +1.29% |
| 01/23 | 4,100 | 4,165 | 4,100 | 4,165 | -0.12% | 1,200 | 68億5292万 | +1.22% |
| 01/22 | 4,170 | 4,170 | 4,170 | 4,170 | -0.24% | 400 | 68億6115万 | +1.53% |
| 01/21 | 4,230 | 4,235 | 4,165 | 4,180 | -2.22% | 700 | 68億7760万 | +1.95% |
| 01/20 | 4,275 | 4,275 | 4,275 | 4,275 | +1.06% | 300 | 70億3391万 | +4.45% |
| 01/19 | 4,240 | 4,240 | 4,170 | 4,230 | +0.36% | 700 | 69億5987万 | +3.57% |
| 01/16 | 4,200 | 4,220 | 4,200 | 4,215 | +1.32% | 1,400 | 69億3519万 | +3.33% |
| 01/15 | 4,160 | 4,160 | 4,160 | 4,160 | +0.24% | 100 | 68億4469万 | +2.09% |
| 01/14 | 4,135 | 4,195 | 4,125 | 4,150 | -1.19% | 1,000 | 68億2824万 | +2.04% |
| 01/09 | 4,200 | 4,200 | 4,160 | 4,200 | -0.94% | 1,900 | 69億1051万 | +3.42% |
| 01/07 | 4,235 | 4,240 | 4,170 | 4,240 | +1.8% | 800 | 69億7632万 | +4.67% |
| 01/06 | 4,210 | 4,225 | 4,165 | 4,165 | -1.07% | 300 | 68億5292万 | +3.17% |
| 01/05 | 4,210 | 4,395 | 4,210 | 4,210 | +1.2% | 3,500 | 69億2696万 | +4.49% |
| 2025 |
| 12/30 | 4,150 | 4,160 | 4,145 | 4,160 | +0.48% | 1,200 | 68億4469万 | +3.43% |
| 12/29 | 4,135 | 4,140 | 4,135 | 4,140 | +1.85% | 300 | 68億1179万 | +2.99% |
| 12/26 | 4,040 | 4,065 | 4,040 | 4,065 | +0.87% | 300 | 66億8838万 | +1.17% |
| 12/25 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 500 | 66億3080万 | +0.15% |
| 12/24 | 4,030 | 4,030 | 4,030 | 4,030 | +0.25% | 100 | 66億3080万 | +0.05% |
| 12/23 | 3,985 | 4,020 | 3,985 | 4,020 | 0% | 200 | 66億1434万 | -0.22% |
| 12/19 | 4,030 | 4,055 | 4,020 | 4,020 | +1.13% | 800 | 66億1434万 | -0.22% |
| 12/18 | 4,040 | 4,045 | 3,975 | 3,975 | -1.61% | 300 | 65億4030万 | -1.49% |
| 12/17 | 4,040 | 4,040 | 4,040 | 4,040 | +0.12% | 100 | 66億4725万 | +0.02% |
| 12/16 | 4,035 | 4,035 | 4,035 | 4,035 | +0.88% | 100 | 66億3902万 | -0.07% |
| 12/15 | 4,000 | 4,020 | 4,000 | 4,000 | 0% | 500 | 65億8144万 | -0.94% |
| 12/12 | 4,035 | 4,035 | 3,965 | 4,000 | 0% | 400 | 65億8144万 | -1.04% |
| 12/11 | 4,000 | 4,000 | 4,000 | 4,000 | +0.76% | 100 | 65億8144万 | -1.04% |
| 12/10 | 3,995 | 3,995 | 3,970 | 3,970 | -0.63% | 200 | 65億3207万 | -1.85% |
| 12/08 | 3,995 | 3,995 | 3,995 | 3,995 | 0% | 100 | 65億7321万 | -1.26% |
| 12/05 | 3,985 | 4,065 | 3,985 | 3,995 | -1.24% | 400 | 65億7321万 | -1.26% |
| 12/02 | 4,050 | 4,050 | 4,045 | 4,045 | -1.82% | 300 | 66億5548万 | -0.07% |
| 12/01 | 4,175 | 4,175 | 4,120 | 4,120 | 0% | 1,000 | 67億7888万 | +1.83% |
| 11/28 | 4,010 | 4,120 | 4,010 | 4,120 | +4.57% | 700 | 67億7888万 | +1.9% |
| 11/27 | 3,940 | 3,940 | 3,940 | 3,940 | -1.75% | 100 | 64億8271万 | -2.45% |
| 11/26 | 3,965 | 4,010 | 3,965 | 4,010 | +1.52% | 400 | 65億9789万 | -0.87% |
| 11/25 | 3,885 | 3,950 | 3,885 | 3,950 | +1.41% | 700 | 64億9917万 | -2.37% |
| 11/21 | 3,895 | 3,895 | 3,895 | 3,895 | -1.77% | 100 | 64億867万 | -3.8% |
| 11/19 | 3,965 | 3,965 | 3,965 | 3,965 | -1.73% | 100 | 65億2385万 | -2.27% |
| 11/17 | 4,035 | 4,035 | 3,965 | 4,035 | -1.71% | 400 | 66億3902万 | -0.66% |
| 11/13 | 4,100 | 4,105 | 4,100 | 4,105 | +0.12% | 200 | 67億5420万 | +0.91% |
| 11/12 | 4,165 | 4,165 | 4,070 | 4,100 | -2.5% | 1,000 | 67億4597万 | +0.81% |
| 11/11 | 4,135 | 4,205 | 4,135 | 4,205 | +1.69% | 800 | 69億1873万 | +3.32% |
| 11/10 | 4,095 | 4,135 | 3,940 | 4,135 | +2.1% | 1,800 | 68億356万 | +1.57% |
| 11/07 | （IR情報）15:45 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 4,050 | 4,050 | 4,050 | 4,050 | +0.75% | 100 | 66億6370万 | -0.49% |
| 11/05 | 4,020 | 4,020 | 4,020 | 4,020 | -3.37% | 200 | 66億1434万 | -1.23% |
| 11/04 | 4,180 | 4,180 | 4,125 | 4,160 | +2.09% | 1,000 | 68億4469万 | +2.26% |
| 10/31 | 4,090 | 4,090 | 4,075 | 4,075 | +1.37% | 200 | 67億484万 | +0.44% |
| 10/30 | 4,015 | 4,020 | 4,015 | 4,020 | -0.25% | 700 | 66億1434万 | -0.67% |
| 10/29 | 4,030 | 4,030 | 4,030 | 4,030 | -1.71% | 100 | 66億3080万 | -0.27% |
| 10/28 | 4,030 | 4,100 | 4,030 | 4,100 | +2.24% | 400 | 67億4597万 | +1.59% |
| 10/27 | 4,010 | 4,010 | 4,010 | 4,010 | -1.72% | 100 | 65億9789万 | -0.37% |
| 10/24 | 4,030 | 4,080 | 4,030 | 4,080 | +2.13% | 300 | 67億1306万 | +1.47% |
| 10/21 | 3,995 | 3,995 | 3,995 | 3,995 | 0% | 100 | 65億7321万 | -0.47% |
| 10/20 | 3,960 | 3,995 | 3,900 | 3,995 | -0.87% | 600 | 65億7321万 | -0.4% |
| 10/17 | 4,030 | 4,030 | 4,030 | 4,030 | +0.75% | 100 | 66億3080万 | +0.52% |
| 10/16 | 4,000 | 4,000 | 4,000 | 4,000 | -1.23% | 100 | 65億8144万 | -0.2% |
| 10/15 | 4,050 | 4,050 | 4,050 | 4,050 | +0.75% | 100 | 66億6370万 | +1.15% |
| 10/14 | 4,020 | 4,020 | 4,020 | 4,020 | -1.71% | 100 | 66億1434万 | +0.47% |
| 10/10 | 4,090 | 4,090 | 4,090 | 4,090 | +1.49% | 100 | 67億2952万 | +2.28% |
| 10/09 | 4,010 | 4,060 | 4,010 | 4,030 | +0.25% | 49,100 | 66億3080万 | +0.88% |
| 10/08 | 4,085 | 4,085 | 4,020 | 4,020 | -1.95% | 200 | 66億1434万 | +0.68% |
| 10/07 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 100 | 67億4597万 | +2.78% |
| 10/06 | 4,100 | 4,100 | 4,100 | 4,100 | -1.68% | 200 | 67億4597万 | +2.96% |
| 10/03 | 4,040 | 4,185 | 4,040 | 4,170 | +2.21% | 1,800 | 68億6115万 | +4.93% |
| 10/02 | 4,105 | 4,150 | 4,080 | 4,080 | -2.28% | 1,600 | 67億1306万 | +2.98% |
| 10/01 | 4,265 | 4,265 | 4,045 | 4,175 | -1.76% | 1,700 | 68億6937万 | +5.67% |
| 09/30 | 4,230 | 4,250 | 4,230 | 4,250 | +3.66% | 900 | 69億9278万 | +8.01% |
| 09/29 | 3,910 | 4,100 | 3,910 | 4,100 | +1.36% | 1,600 | 67億4597万 | +4.73% |
| 09/26 | 3,995 | 4,060 | 3,995 | 4,045 | +1.89% | 2,300 | 66億5548万 | +3.69% |
| 09/25 | 3,900 | 3,970 | 3,900 | 3,970 | +1.79% | 1,200 | 65億3207万 | +2.16% |
| 09/24 | 3,805 | 3,900 | 3,805 | 3,900 | +1.96% | 400 | 64億1690万 | +0.65% |
| 09/22 | 3,860 | 3,860 | 3,780 | 3,825 | -0.91% | 1,200 | 62億9350万 | -1.09% |
| 09/19 | 3,860 | 3,860 | 3,860 | 3,860 | -1.03% | 100 | 63億5108万 | +0.03% |
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。
