| 2026 |
| 06/03 | 841 | 841 | 841 | 841 | -0.59% | 200 | 25億7355万 | -0.71% |
| 06/02 | 844 | 846 | 844 | 846 | -1.28% | 300 | 25億8885万 | -0.35% |
| 05/28 | 862 | 864 | 854 | 857 | -0.7% | 500 | 26億2251万 | +0.82% |
| 05/27 | 841 | 863 | 841 | 863 | +0.82% | 500 | 26億4087万 | +1.41% |
| 05/26 | 856 | 856 | 842 | 856 | +1.78% | 5,300 | 26億1945万 | +0.59% |
| 05/25 | 829 | 841 | 827 | 841 | +2.31% | 2,700 | 25億7355万 | -1.18% |
| 05/22 | 822 | 827 | 822 | 822 | -0.48% | 500 | 25億1541万 | -3.63% |
| 05/21 | 821 | 828 | 813 | 826 | +1.35% | 3,400 | 25億2765万 | -3.39% |
| 05/20 | 826 | 826 | 815 | 815 | -0.24% | 1,300 | 24億9398万 | -4.9% |
| 05/19 | 817 | 817 | 817 | 817 | 0% | 200 | 25億10万 | -5% |
| 05/18 | 820 | 820 | 817 | 817 | +0.25% | 1,600 | 25億10万 | -5.22% |
| 05/15 | 826 | 826 | 815 | 815 | -2.74% | 1,400 | 24億9398万 | -5.67% |
| 05/14 | 825 | 838 | 825 | 838 | +1.58% | 300 | 25億6437万 | -3.46% |
| 05/13 | 824 | 831 | 820 | 825 | -0.72% | 2,900 | 25億2459万 | -5.17% |
| 05/12 | 830 | 831 | 830 | 831 | +0.85% | 300 | 25億4295万 | -4.59% |
| 05/11 | 823 | 829 | 821 | 824 | -1.67% | 1,600 | 25億2153万 | -5.5% |
| 05/08 | 844 | 845 | 838 | 838 | -1.18% | 3,200 | 25億6437万 | -4.01% |
| 05/07 | 848 | 864 | 848 | 848 | -1.4% | 1,500 | 25億9497万 | -3.09% |
| 05/01 | 860 | 860 | 860 | 860 | 0% | 500 | 26億3169万 | -1.71% |
| 04/30 | 872 | 873 | 860 | 860 | -4.02% | 1,700 | 26億3169万 | -1.83% |
| 04/28 | 888 | 896 | 888 | 896 | -0.22% | 200 | 27億4185万 | +2.28% |
| 04/27 | 889 | 898 | 874 | 898 | +1.13% | 11,500 | 27億4797万 | +2.63% |
| 04/24 | 879 | 888 | 879 | 888 | +0.91% | 2,300 | 27億1737万 | +1.49% |
| 04/23 | 882 | 882 | 875 | 880 | -0.23% | 600 | 26億9289万 | +0.69% |
| 04/22 | 879 | 883 | 879 | 882 | +0.8% | 2,300 | 26億9901万 | +1.15% |
| 04/21 | 875 | 875 | 875 | 875 | +0.34% | 200 | 26億7759万 | +0.46% |
| 04/20 | 883 | 883 | 872 | 872 | -1.25% | 500 | 26億6841万 | +0.11% |
| 04/17 | 861 | 883 | 861 | 883 | +2.44% | 1,200 | 27億207万 | +1.26% |
| 04/16 | 864 | 864 | 862 | 862 | -0.23% | 1,100 | 26億3781万 | -1.15% |
| 04/14 | 877 | 881 | 864 | 864 | -2.59% | 1,500 | 26億4393万 | -1.03% |
| 04/13 | 874 | 887 | 874 | 887 | +1.72% | 1,100 | 27億1431万 | +1.49% |
| 04/10 | 872 | 872 | 872 | 872 | -0.46% | 300 | 26億6841万 | -0.23% |
| 04/09 | 877 | 877 | 876 | 876 | -2.23% | 800 | 26億8065万 | +0.23% |
| 04/08 | 871 | 896 | 871 | 896 | +2.87% | 400 | 27億4185万 | +2.52% |
| 04/07 | 877 | 877 | 862 | 871 | +0.23% | 900 | 26億6535万 | -0.34% |
| 04/06 | 897 | 897 | 855 | 869 | -3.12% | 10,900 | 26億5923万 | -0.57% |
| 04/03 | 883 | 897 | 880 | 897 | +1.01% | 1,500 | 27億4491万 | +2.51% |
| 04/02 | 847 | 892 | 847 | 888 | +4.84% | 13,200 | 27億1737万 | +1.49% |
| 04/01 | 850 | 850 | 847 | 847 | -1.63% | 1,900 | 25億9191万 | -3.2% |
| 03/30 | 861 | 861 | 861 | 861 | 0% | 300 | 26億3475万 | -1.71% |
| 03/27 | 861 | 861 | 861 | 861 | -1.03% | 200 | 26億3475万 | -1.82% |
| 03/26 | 873 | 873 | 858 | 870 | +0.12% | 6,000 | 26億6229万 | -0.91% |
| 03/25 | 869 | 869 | 857 | 869 | 0% | 1,200 | 26億5923万 | -1.14% |
| 03/24 | 865 | 873 | 865 | 869 | -0.46% | 1,700 | 26億5923万 | -1.25% |
| 03/23 | 878 | 878 | 869 | 873 | -0.23% | 1,900 | 26億7147万 | -0.8% |
| 03/19 | 876 | 877 | 862 | 875 | -0.11% | 1,600 | 26億7759万 | -0.68% |
| 03/18 | 865 | 876 | 865 | 876 | +1.27% | 1,400 | 26億8065万 | -0.57% |
| 03/17 | 852 | 865 | 852 | 865 | +2.98% | 2,200 | 26億4699万 | -1.82% |
| 03/16 | 851 | 851 | 801 | 840 | -2.33% | 6,800 | 25億7049万 | -4.65% |
| 03/13 | （IR情報）16:00 令和8年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/13 | 874 | 875 | 860 | 860 | -1.83% | 2,800 | 26億3169万 | -2.49% |
| 03/12 | 878 | 879 | 874 | 876 | -1.02% | 1,600 | 26億8065万 | -0.79% |
| 03/11 | （IR情報）10:00 AVITA株式会社、SMBCバリュークリエーション株式会社とのアバターを活用したサービスに関する業務提携についてのお知らせ |
| 03/11 | 895 | 896 | 881 | 885 | -0.56% | 2,500 | 27億819万 | +0.34% |
| 03/10 | 894 | 894 | 890 | 890 | -0.45% | 300 | 27億2349万 | +0.91% |
| 03/09 | 894 | 894 | 894 | 894 | -0.11% | 1,100 | 27億3573万 | +1.36% |
| 03/06 | 881 | 895 | 881 | 895 | +2.29% | 1,100 | 27億3879万 | +1.59% |
| 03/05 | 875 | 875 | 875 | 875 | 0% | 100 | 26億7759万 | -0.57% |
| 03/04 | 876 | 876 | 875 | 875 | -0.68% | 2,000 | 26億7759万 | -0.57% |
| 03/03 | 882 | 884 | 881 | 881 | -0.34% | 3,800 | 26億9595万 | 0% |
| 03/02 | 884 | 884 | 884 | 884 | -0.23% | 500 | 27億513万 | +0.34% |
| 02/27 | 889 | 889 | 885 | 886 | 0% | 1,800 | 27億1125万 | +0.57% |
| 02/26 | 889 | 890 | 886 | 886 | -0.45% | 5,800 | 27億1125万 | +0.57% |
| 02/25 | 887 | 890 | 887 | 890 | +0.34% | 3,000 | 27億2349万 | +1.02% |
| 02/24 | 889 | 890 | 878 | 887 | -0.22% | 3,200 | 27億1431万 | +0.68% |
| 02/20 | 889 | 889 | 889 | 889 | +0.45% | 1,000 | 27億2043万 | +1.02% |
| 02/19 | 885 | 885 | 885 | 885 | 0% | 100 | 27億819万 | +0.57% |
| 02/18 | 885 | 885 | 885 | 885 | +0.11% | 900 | 27億819万 | +0.68% |
| 02/17 | 884 | 884 | 884 | 884 | 0% | 600 | 27億513万 | +0.57% |
| 02/16 | 885 | 885 | 884 | 884 | -0.11% | 400 | 27億513万 | +0.68% |
| 02/13 | 885 | 885 | 885 | 885 | +0.23% | 600 | 27億819万 | +0.91% |
| 02/12 | 878 | 883 | 878 | 883 | +0.57% | 3,000 | 27億207万 | +0.68% |
| 02/10 | 878 | 878 | 878 | 878 | +0.46% | 100 | 26億8677万 | +0.11% |
| 02/09 | 878 | 878 | 870 | 874 | -0.23% | 400 | 26億7453万 | -0.23% |
| 02/06 | 870 | 876 | 870 | 876 | +0.69% | 300 | 26億8065万 | 0% |
| 02/05 | （IR情報）11:00 空間の価値を再定義する「3Dキャプチャサービス」の提供開始について |
| 02/05 | 870 | 870 | 870 | 870 | 0% | 100 | 26億6229万 | -0.68% |
| 02/04 | 870 | 870 | 870 | 870 | -0.11% | 400 | 26億6229万 | -0.68% |
| 02/03 | 871 | 871 | 870 | 871 | -0.23% | 1,000 | 26億6535万 | -0.46% |
| 02/02 | 878 | 878 | 873 | 873 | -0.57% | 700 | 26億7147万 | -0.11% |
| 01/30 | 879 | 879 | 877 | 878 | +0.92% | 1,400 | 26億8677万 | +0.57% |
| 01/29 | 872 | 872 | 870 | 870 | -0.46% | 3,900 | 26億6229万 | -0.11% |
| 01/28 | 871 | 874 | 871 | 874 | -1.35% | 3,700 | 26億7453万 | +0.34% |
| 01/27 | 894 | 894 | 886 | 886 | -0.67% | 1,000 | 27億1125万 | +1.84% |
| 01/26 | 890 | 892 | 890 | 892 | +0.56% | 5,900 | 27億2961万 | +2.65% |
| 01/23 | 887 | 887 | 886 | 887 | +0.23% | 2,200 | 27億1431万 | +2.31% |
| 01/22 | 886 | 886 | 885 | 885 | -0.23% | 200 | 27億819万 | +2.19% |
| 01/21 | 887 | 887 | 885 | 887 | +0.23% | 1,300 | 27億1431万 | +2.66% |
| 01/20 | 886 | 886 | 885 | 885 | +0.68% | 1,000 | 27億819万 | +2.55% |
| 01/19 | 880 | 880 | 877 | 879 | +0.23% | 1,600 | 26億8983万 | +1.97% |
| 01/16 | 874 | 877 | 873 | 877 | +0.34% | 4,400 | 26億8371万 | +1.74% |
| 01/15 | 874 | 874 | 874 | 874 | 0% | 400 | 26億7453万 | +1.39% |
| 01/14 | 874 | 874 | 874 | 874 | +0.69% | 300 | 26億7453万 | +1.39% |
| 01/13 | 881 | 881 | 868 | 868 | 0% | 1,700 | 26億5617万 | +0.7% |
| 01/09 | 869 | 875 | 867 | 868 | -0.12% | 1,800 | 26億5617万 | +0.58% |
| 01/08 | 884 | 884 | 866 | 869 | -1.03% | 1,600 | 26億5923万 | +0.7% |
| 01/07 | 875 | 878 | 871 | 878 | +0.69% | 900 | 26億8677万 | +1.62% |
| 01/06 | 874 | 874 | 870 | 872 | -0.23% | 1,300 | 26億6841万 | +0.93% |
| 01/05 | 866 | 885 | 866 | 874 | +0.92% | 1,900 | 26億7453万 | +1.04% |
| 2025 |
| 12/30 | 865 | 866 | 865 | 866 | 0% | 300 | 26億5005万 | +0.23% |
| 12/29 | 864 | 866 | 864 | 866 | +0.12% | 600 | 26億5005万 | +0.35% |
| 12/26 | 848 | 865 | 845 | 865 | +2.37% | 7,800 | 26億4699万 | +0.35% |
| 12/25 | 842 | 861 | 841 | 845 | -0.35% | 4,600 | 25億8579万 | -1.86% |
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。
