| 2026 |
| 07/31 | 333 | 339 | 325 | 339 | +1.8% | 5,700 | 15億3783万 | +0.59% |
| 07/30 | 332 | 337 | 328 | 333 | -2.06% | 1,900 | 15億1062万 | -0.89% |
| 07/29 | 354 | 354 | 331 | 340 | -2.02% | 4,600 | 15億4237万 | +1.8% |
| 07/28 | 334 | 347 | 329 | 347 | +5.79% | 3,500 | 15億7413万 | +4.2% |
| 07/27 | 366 | 366 | 327 | 328 | -9.64% | 10,500 | 14億8793万 | -0.91% |
| 07/24 | 369 | 369 | 350 | 363 | -0.27% | 2,900 | 16億4671万 | +10.33% |
| 07/23 | 351 | 364 | 351 | 364 | +1.39% | 8,200 | 16億5124万 | +11.31% |
| 07/22 | 346 | 360 | 344 | 359 | +3.76% | 8,200 | 16億2856万 | +10.8% |
| 07/21 | 349 | 351 | 341 | 346 | -3.08% | 2,800 | 15億6959万 | +7.45% |
| 07/17 | 346 | 360 | 345 | 357 | +1.42% | 3,400 | 16億1949万 | +11.56% |
| 07/16 | 355 | 355 | 348 | 352 | -0.85% | 2,400 | 15億9681万 | +10.69% |
| 07/15 | 354 | 359 | 348 | 355 | +0.28% | 5,100 | 16億1042万 | +12.34% |
| 07/14 | 359 | 359 | 351 | 354 | -1.39% | 5,500 | 16億588万 | +13.1% |
| 07/13 | 365 | 365 | 351 | 359 | -1.64% | 7,800 | 16億2856万 | +15.43% |
| 07/10 | 351 | 395 | 350 | 365 | +7.35% | 103,700 | 16億5578万 | +18.12% |
| 07/09 | 327 | 340 | 326 | 340 | +4.29% | 6,000 | 15億4237万 | +11.11% |
| 07/08 | 325 | 326 | 318 | 326 | +2.19% | 1,300 | 14億7886万 | +7.24% |
| 07/07 | 318 | 323 | 317 | 319 | -0.62% | 900 | 14億4711万 | +5.28% |
| 07/06 | 322 | 333 | 321 | 321 | 0% | 6,700 | 14億5618万 | +6.29% |
| 07/03 | 313 | 328 | 313 | 321 | -4.75% | 7,900 | 14億5618万 | +6.29% |
| 07/02 | 311 | 342 | 310 | 337 | +7.67% | 26,300 | 15億2876万 | +11.96% |
| 07/01 | 299 | 313 | 299 | 313 | +4.68% | 42,200 | 14億1989万 | +4.68% |
| 06/30 | 298 | 300 | 295 | 299 | -0.33% | 2,200 | 13億5638万 | 0% |
| 06/29 | 299 | 300 | 296 | 300 | +0.33% | 6,000 | 13億6092万 | +0.33% |
| 06/26 | 300 | 300 | 291 | 299 | -0.33% | 8,000 | 13億5638万 | 0% |
| 06/25 | 295 | 300 | 295 | 300 | +1.69% | 3,200 | 13億6092万 | +0.33% |
| 06/24 | 295 | 297 | 294 | 295 | 0% | 6,300 | 13億3823万 | -1.34% |
| 06/23 | 297 | 298 | 295 | 295 | -1.34% | 3,100 | 13億3823万 | -1.67% |
| 06/22 | 299 | 299 | 298 | 299 | +0.67% | 2,800 | 13億5638万 | -0.66% |
| 06/19 | 299 | 299 | 297 | 297 | -0.67% | 700 | 13億4731万 | -1.33% |
| 06/18 | 300 | 300 | 297 | 299 | -0.33% | 5,000 | 13億5638万 | -0.99% |
| 06/17 | 299 | 300 | 299 | 300 | 0% | 1,200 | 13億6092万 | -0.99% |
| 06/16 | 300 | 300 | 299 | 300 | 0% | 800 | 13億6092万 | -1.32% |
| 06/15 | 297 | 300 | 297 | 300 | 0% | 2,200 | 13億6092万 | -1.32% |
| 06/12 | 300 | 300 | 299 | 300 | 0% | 1,300 | 13億6092万 | -1.64% |
| 06/11 | 299 | 300 | 299 | 300 | +0.67% | 2,200 | 13億6092万 | -1.96% |
| 06/10 | 298 | 299 | 295 | 298 | 0% | 2,900 | 13億5184万 | -2.61% |
| 06/09 | 295 | 299 | 295 | 298 | +1.02% | 2,000 | 13億5184万 | -2.93% |
| 06/08 | 300 | 300 | 294 | 295 | -1.67% | 7,900 | 13億3823万 | -4.53% |
| 06/05 | 295 | 302 | 295 | 300 | +0.33% | 6,000 | 13億6092万 | -3.23% |
| 06/04 | 297 | 299 | 296 | 299 | +0.67% | 2,500 | 13億5638万 | -3.86% |
| 06/03 | 297 | 298 | 297 | 297 | -1% | 1,300 | 13億4731万 | -4.5% |
| 06/02 | 299 | 301 | 293 | 300 | -0.33% | 43,700 | 13億6092万 | -4.15% |
| 06/01 | 298 | 301 | 295 | 301 | 0% | 6,400 | 13億6545万 | -3.83% |
| 05/29 | 301 | 301 | 298 | 301 | +0.33% | 5,000 | 13億6545万 | -4.14% |
| 05/28 | 298 | 301 | 298 | 300 | 0% | 3,200 | 13億6092万 | -4.76% |
| 05/27 | 299 | 301 | 298 | 300 | +1.01% | 10,500 | 13億6092万 | -5.36% |
| 05/26 | 296 | 299 | 296 | 297 | -0.34% | 3,300 | 13億4731万 | -6.6% |
| 05/25 | 300 | 301 | 297 | 298 | -0.67% | 8,100 | 13億5184万 | -6.58% |
| 05/22 | 310 | 310 | 297 | 300 | -2.28% | 15,300 | 13億6092万 | -6.25% |
| 05/21 | 313 | 313 | 300 | 307 | -1.92% | 14,900 | 13億9267万 | -4.36% |
| 05/20 | 316 | 316 | 310 | 313 | -1.26% | 4,700 | 14億1989万 | -2.8% |
| 05/19 | 315 | 318 | 311 | 317 | 0% | 4,900 | 14億3803万 | -1.86% |
| 05/18 | 317 | 317 | 316 | 317 | 0% | 29,400 | 14億3803万 | -1.86% |
| 05/15 | （IR情報）16:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:40 定款一部変更に関するお知らせ |
| 05/15 | （IR情報）16:40 新中期経営計画「Make Market 2030」策定に関するお知らせ |
| 05/15 | 319 | 320 | 315 | 317 | -0.63% | 3,500 | 14億3803万 | -1.86% |
| 05/14 | 319 | 320 | 317 | 319 | +0.63% | 3,000 | 14億4711万 | -1.54% |
| 05/13 | 318 | 319 | 317 | 317 | -0.31% | 1,300 | 14億3803万 | -2.16% |
| 05/12 | 316 | 320 | 316 | 318 | -0.31% | 2,400 | 14億4257万 | -2.15% |
| 05/11 | 321 | 321 | 317 | 319 | 0% | 2,000 | 14億4711万 | -2.15% |
| 05/08 | 315 | 321 | 315 | 319 | +1.27% | 3,600 | 14億4711万 | -2.45% |
| 05/07 | 318 | 318 | 315 | 315 | -2.17% | 4,600 | 14億2896万 | -3.67% |
| 05/01 | 321 | 325 | 320 | 322 | -0.92% | 6,700 | 14億6072万 | -1.83% |
| 04/30 | （IR情報）15:30 通期連結業績予想の修正及び特別損失の計上に関するお知らせ |
| 04/30 | 326 | 326 | 323 | 325 | +0.31% | 3,600 | 14億7433万 | -1.22% |
| 04/28 | 326 | 326 | 321 | 324 | +0.62% | 3,000 | 14億6979万 | -1.52% |
| 04/27 | 325 | 325 | 318 | 322 | 0% | 4,100 | 14億6072万 | -2.42% |
| 04/24 | 319 | 325 | 319 | 322 | -0.62% | 5,800 | 14億6072万 | -2.42% |
| 04/23 | 318 | 324 | 316 | 324 | +0.93% | 7,000 | 14億6979万 | -2.11% |
| 04/22 | 326 | 326 | 319 | 321 | -1.23% | 4,900 | 14億5618万 | -3.02% |
| 04/21 | 327 | 327 | 325 | 325 | -0.61% | 4,900 | 14億7433万 | -2.11% |
| 04/20 | 328 | 329 | 326 | 327 | -0.61% | 3,500 | 14億8340万 | -1.51% |
| 04/17 | 330 | 330 | 326 | 329 | 0% | 1,300 | 14億9247万 | -0.9% |
| 04/16 | 330 | 333 | 329 | 329 | -0.3% | 6,300 | 14億9247万 | -1.2% |
| 04/15 | 328 | 330 | 326 | 330 | +1.23% | 5,000 | 14億9701万 | -0.9% |
| 04/14 | 330 | 330 | 326 | 326 | -0.61% | 3,100 | 14億7886万 | -1.81% |
| 04/13 | 327 | 329 | 327 | 328 | +0.31% | 900 | 14億8793万 | -1.2% |
| 04/10 | 328 | 329 | 326 | 327 | 0% | 1,400 | 14億8340万 | -1.8% |
| 04/09 | 330 | 330 | 326 | 327 | -0.3% | 1,200 | 14億8340万 | -1.8% |
| 04/08 | 325 | 328 | 322 | 328 | +1.23% | 3,800 | 14億8793万 | -1.5% |
| 04/07 | 329 | 333 | 324 | 324 | -1.52% | 10,200 | 14億6979万 | -2.99% |
| 04/06 | 332 | 333 | 329 | 329 | -0.9% | 5,000 | 14億9247万 | -1.5% |
| 04/03 | 336 | 336 | 328 | 332 | -0.6% | 7,000 | 15億608万 | -0.9% |
| 04/02 | 338 | 338 | 332 | 334 | -1.18% | 8,000 | 15億1515万 | -0.3% |
| 04/01 | 337 | 341 | 336 | 338 | +0.3% | 4,400 | 15億3330万 | +0.6% |
| 03/31 | 338 | 339 | 334 | 337 | -0.3% | 2,400 | 15億2876万 | +0.3% |
| 03/30 | 331 | 340 | 331 | 338 | -0.29% | 2,900 | 15億3330万 | +0.6% |
| 03/27 | 339 | 340 | 339 | 339 | +0.3% | 3,300 | 15億3783万 | +0.59% |
| 03/26 | 337 | 338 | 336 | 338 | +0.6% | 1,000 | 15億3330万 | +0.3% |
| 03/25 | 338 | 338 | 331 | 336 | 0% | 4,400 | 15億2423万 | -0.3% |
| 03/24 | 330 | 337 | 329 | 336 | +1.2% | 4,300 | 15億2423万 | -0.59% |
| 03/23 | 327 | 332 | 326 | 332 | -0.9% | 3,400 | 15億608万 | -2.06% |
| 03/19 | 332 | 335 | 330 | 335 | -0.3% | 5,100 | 15億1969万 | -1.47% |
| 03/18 | 333 | 338 | 331 | 336 | +1.51% | 1,700 | 15億2423万 | -1.47% |
| 03/17 | 330 | 338 | 330 | 331 | -2.07% | 10,200 | 15億154万 | -3.22% |
| 03/16 | 336 | 340 | 336 | 338 | +1.2% | 2,900 | 15億3330万 | -1.46% |
| 03/13 | 330 | 335 | 330 | 334 | +0.3% | 38,300 | 15億1515万 | -3.19% |
| 03/12 | 329 | 333 | 329 | 333 | +1.83% | 2,600 | 15億1062万 | -3.76% |
| 03/11 | 328 | 329 | 321 | 327 | +0.31% | 8,600 | 14億8340万 | -5.76% |
| 03/10 | 328 | 328 | 324 | 326 | +0.31% | 5,700 | 14億7886万 | -6.59% |
| 03/09 | 324 | 328 | 320 | 325 | -2.99% | 10,300 | 14億7433万 | -7.41% |
| 03/06 | 336 | 337 | 334 | 335 | +0.3% | 2,700 | 15億1969万 | -5.1% |
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。
