| 2026 |
| 04/01 | 840 | 842 | 836 | 836 | +0.24% | 400 | 42億727万 | -1.18% |
| 03/31 | 835 | 835 | 833 | 834 | -0.24% | 700 | 41億9721万 | -1.53% |
| 03/30 | 850 | 850 | 833 | 836 | -1.65% | 3,500 | 42億727万 | -1.42% |
| 03/27 | 847 | 858 | 843 | 850 | -0.82% | 800 | 42億7773万 | 0% |
| 03/26 | 852 | 857 | 852 | 857 | +0.59% | 400 | 43億1296万 | +0.71% |
| 03/25 | 850 | 859 | 850 | 852 | +0.24% | 1,400 | 42億8780万 | +0.12% |
| 03/24 | 844 | 858 | 842 | 850 | -1.05% | 1,900 | 42億7773万 | -0.23% |
| 03/23 | 840 | 870 | 840 | 859 | +1.3% | 37,400 | 43億2302万 | +0.82% |
| 03/19 | 850 | 850 | 848 | 848 | -0.59% | 1,000 | 42億6767万 | -0.59% |
| 03/18 | 845 | 863 | 836 | 853 | +0.83% | 1,100 | 42億9283万 | 0% |
| 03/17 | 832 | 846 | 826 | 846 | +1.68% | 5,800 | 42億5760万 | -0.82% |
| 03/16 | 833 | 840 | 831 | 832 | -1.77% | 4,500 | 41億8714万 | -2.46% |
| 03/13 | 842 | 852 | 827 | 847 | -0.35% | 6,300 | 42億6263万 | -0.7% |
| 03/12 | 861 | 861 | 825 | 850 | -1.28% | 4,800 | 42億7773万 | -0.35% |
| 03/11 | 860 | 869 | 856 | 861 | +0.82% | 3,500 | 43億3309万 | +1.06% |
| 03/10 | 860 | 865 | 854 | 854 | +1.18% | 3,600 | 42億9786万 | +0.35% |
| 03/09 | 860 | 860 | 830 | 844 | -2.31% | 4,000 | 42億4753万 | -0.82% |
| 03/06 | 859 | 864 | 856 | 864 | +1.29% | 1,500 | 43億4819万 | +1.53% |
| 03/05 | 845 | 862 | 845 | 853 | +1.55% | 2,500 | 42億9283万 | +0.47% |
| 03/04 | 835 | 844 | 835 | 840 | +0.12% | 4,500 | 42億2740万 | -1.18% |
| 03/03 | 835 | 840 | 835 | 839 | +0.36% | 7,600 | 42億2237万 | -1.29% |
| 03/02 | 855 | 855 | 835 | 836 | -2.22% | 20,200 | 42億727万 | -1.76% |
| 02/27 | 844 | 872 | 839 | 855 | +1.42% | 13,900 | 43億289万 | +0.47% |
| 02/26 | 829 | 843 | 820 | 843 | +2.93% | 8,600 | 42億4250万 | -0.94% |
| 02/25 | 858 | 858 | 818 | 819 | -4.1% | 21,700 | 41億2172万 | -3.76% |
| 02/24 | 869 | 876 | 845 | 854 | -1.84% | 13,100 | 42億9786万 | +0.23% |
| 02/20 | 870 | 875 | 870 | 870 | 0% | 4,800 | 43億7838万 | +1.99% |
| 02/19 | 872 | 878 | 870 | 870 | -0.34% | 4,700 | 43億7838万 | +1.99% |
| 02/18 | 873 | 875 | 868 | 873 | +0.58% | 2,100 | 43億9348万 | +2.34% |
| 02/17 | 869 | 875 | 868 | 868 | -0.12% | 5,300 | 43億6832万 | +1.88% |
| 02/16 | 870 | 871 | 869 | 869 | +0.46% | 1,900 | 43億7335万 | +2% |
| 02/13 | 869 | 869 | 856 | 865 | +0.58% | 2,600 | 43億5322万 | +1.65% |
| 02/12 | 862 | 867 | 860 | 860 | +0.7% | 1,500 | 43億2806万 | +1.06% |
| 02/10 | 863 | 865 | 854 | 854 | +0.23% | 2,900 | 42億9786万 | +0.47% |
| 02/09 | 851 | 865 | 838 | 852 | +1.31% | 2,300 | 42億8780万 | +0.24% |
| 02/06 | 845 | 860 | 841 | 841 | -0.24% | 5,700 | 42億3244万 | -0.94% |
| 02/05 | 830 | 843 | 830 | 843 | +0.12% | 3,900 | 42億4250万 | -0.71% |
| 02/04 | 844 | 844 | 833 | 842 | +0.72% | 500 | 42億3747万 | -0.71% |
| 02/03 | 840 | 840 | 836 | 836 | -0.36% | 1,200 | 42億727万 | -1.42% |
| 02/02 | 830 | 839 | 830 | 839 | +0.48% | 900 | 42億2237万 | -1.06% |
| 01/30 | 830 | 835 | 830 | 835 | -1.18% | 300 | 42億224万 | -1.42% |
| 01/29 | 841 | 846 | 831 | 845 | +1.08% | 3,400 | 42億5257万 | -0.24% |
| 01/28 | 843 | 855 | 836 | 836 | -2.56% | 7,400 | 42億727万 | -1.3% |
| 01/27 | 855 | 858 | 854 | 858 | +0.47% | 3,500 | 43億1799万 | +1.3% |
| 01/26 | 854 | 860 | 850 | 854 | +0.83% | 2,100 | 42億9786万 | +0.95% |
| 01/23 | 846 | 854 | 843 | 847 | -0.12% | 2,600 | 42億6263万 | +0.24% |
| 01/22 | 862 | 862 | 841 | 848 | -0.59% | 5,700 | 42億6767万 | +0.36% |
| 01/21 | 842 | 855 | 842 | 853 | +0.59% | 1,800 | 42億9283万 | +1.07% |
| 01/20 | 850 | 854 | 848 | 848 | -0.47% | 6,900 | 42億6767万 | +0.71% |
| 01/19 | 860 | 860 | 841 | 852 | -1.84% | 7,700 | 42億8780万 | +1.43% |
| 01/16 | 867 | 868 | 862 | 868 | +0.12% | 2,800 | 43億6832万 | +3.58% |
| 01/15 | 876 | 876 | 863 | 867 | -0.34% | 7,200 | 43億6329万 | +3.83% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 860 | 875 | 860 | 870 | +1.4% | 8,200 | 43億7838万 | +4.44% |
| 01/13 | 858 | 858 | 851 | 858 | 0% | 4,800 | 43億1799万 | +3.37% |
| 01/09 | 851 | 858 | 847 | 858 | +0.7% | 3,000 | 43億1799万 | +3.62% |
| 01/08 | 842 | 852 | 842 | 852 | +0.47% | 600 | 42億8780万 | +3.27% |
| 01/07 | 840 | 849 | 840 | 848 | +1.07% | 1,100 | 42億6767万 | +2.91% |
| 01/06 | 853 | 853 | 831 | 839 | -1.53% | 1,700 | 42億2237万 | +2.07% |
| 01/05 | 845 | 852 | 844 | 852 | +0.47% | 3,300 | 42億8780万 | +3.78% |
| 2025 |
| 12/30 | 830 | 849 | 830 | 848 | +2.17% | 6,100 | 42億6767万 | +3.54% |
| 12/29 | 838 | 842 | 825 | 830 | +0.85% | 16,500 | 41億7708万 | +1.47% |
| 12/26 | 827 | 830 | 820 | 823 | -1.56% | 6,700 | 41億4185万 | +0.73% |
| 12/25 | 813 | 836 | 811 | 836 | +1.09% | 4,600 | 42億727万 | +2.45% |
| 12/24 | 821 | 830 | 821 | 827 | -0.96% | 2,200 | 41億6198万 | +1.35% |
| 12/23 | 835 | 835 | 828 | 835 | 0% | 4,800 | 42億224万 | +2.2% |
| 12/22 | 829 | 838 | 829 | 835 | -0.36% | 3,600 | 41億9808万 | +2.2% |
| 12/19 | 827 | 838 | 822 | 838 | +1.58% | 4,100 | 42億1317万 | +2.57% |
| 12/18 | 834 | 834 | 823 | 825 | -1.08% | 800 | 41億4781万 | +1.1% |
| 12/17 | 826 | 834 | 825 | 834 | +0.12% | 1,700 | 41億9306万 | +2.08% |
| 12/16 | 833 | 833 | 833 | 833 | -0.83% | 300 | 41億8803万 | +2.08% |
| 12/15 | 834 | 840 | 832 | 840 | +1.82% | 12,800 | 42億2322万 | +2.94% |
| 12/12 | 830 | 838 | 823 | 825 | +2.48% | 13,200 | 41億4781万 | +1.1% |
| 12/11 | 810 | 811 | 796 | 805 | -0.49% | 3,600 | 40億4725万 | -1.35% |
| 12/10 | 800 | 810 | 800 | 809 | +1.25% | 8,500 | 40億6736万 | -0.98% |
| 12/09 | 801 | 802 | 796 | 799 | 0% | 3,000 | 40億1709万 | -2.32% |
| 12/08 | 801 | 803 | 795 | 799 | -0.5% | 2,300 | 40億1709万 | -2.32% |
| 12/05 | 790 | 803 | 790 | 803 | +0.37% | 9,400 | 40億3720万 | -1.95% |
| 12/04 | 801 | 802 | 799 | 800 | 0% | 2,000 | 40億2212万 | -2.44% |
| 12/03 | 800 | 803 | 800 | 800 | 0% | 5,700 | 40億2212万 | -2.56% |
| 12/02 | 801 | 809 | 800 | 800 | -0.62% | 1,800 | 40億2212万 | -2.68% |
| 12/01 | 811 | 811 | 805 | 805 | -0.74% | 700 | 40億4725万 | -2.19% |
| 11/28 | 802 | 811 | 800 | 811 | +1% | 5,700 | 40億7742万 | -1.58% |
| 11/27 | 813 | 813 | 803 | 803 | -1.23% | 1,400 | 40億3720万 | -2.55% |
| 11/26 | 819 | 819 | 808 | 813 | -0.25% | 800 | 40億8747万 | -1.45% |
| 11/25 | 810 | 815 | 810 | 815 | +0.74% | 700 | 40億9753万 | -1.21% |
| 11/21 | 812 | 820 | 809 | 809 | -0.37% | 1,100 | 40億6736万 | -1.94% |
| 11/20 | 823 | 824 | 812 | 812 | -2.99% | 11,100 | 40億8245万 | -1.69% |
| 11/19 | 823 | 838 | 823 | 837 | -0.12% | 1,400 | 42億814万 | +1.33% |
| 11/18 | 826 | 840 | 826 | 838 | -0.36% | 2,300 | 42億1317万 | +1.7% |
| 11/17 | 823 | 841 | 820 | 841 | +1.08% | 5,200 | 42億2825万 | +1.94% |
| 11/14 | 820 | 849 | 820 | 832 | +0.97% | 2,600 | 41億8300万 | +0.85% |
| 11/13 | 824 | 824 | 824 | 824 | -0.72% | 1,400 | 41億4278万 | -0.12% |
| 11/12 | 821 | 830 | 816 | 830 | +0.36% | 4,600 | 41億7294万 | +0.48% |
| 11/11 | 821 | 836 | 821 | 827 | -0.6% | 7,200 | 41億5786万 | 0% |
| 11/10 | 823 | 832 | 823 | 832 | +0.6% | 5,000 | 41億8300万 | +0.6% |
| 11/07 | 825 | 827 | 823 | 827 | -0.48% | 800 | 41億5786万 | 0% |
| 11/06 | 828 | 831 | 821 | 831 | +1.09% | 6,700 | 41億7797万 | +0.36% |
| 11/05 | 827 | 827 | 811 | 822 | -0.72% | 4,200 | 41億3272万 | -0.72% |
| 11/04 | 814 | 828 | 814 | 828 | +1.72% | 3,800 | 41億6289万 | -0.12% |
| 10/31 | 814 | 830 | 814 | 814 | -0.25% | 10,200 | 40億9250万 | -1.93% |
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。
