| 2026 |
| 04/16 | 1,169 | 1,175 | 1,158 | 1,159 | -0.09% | 1,100 | 57億9500万 | +4.98% |
| 04/15 | 1,160 | 1,168 | 1,160 | 1,160 | +0.17% | 1,700 | 58億 | +5.36% |
| 04/14 | 1,157 | 1,164 | 1,142 | 1,158 | +1.49% | 1,900 | 57億9000万 | +5.46% |
| 04/13 | 1,193 | 1,193 | 1,141 | 1,141 | -4.92% | 7,500 | 57億500万 | +4.39% |
| 04/10 | 1,111 | 1,260 | 1,100 | 1,200 | +9.79% | 14,100 | 60億 | +10.09% |
| 04/09 | 1,100 | 1,116 | 1,093 | 1,093 | -0.64% | 1,100 | 54億6500万 | +0.74% |
| 04/08 | 1,087 | 1,100 | 1,081 | 1,100 | +3.48% | 700 | 55億 | +1.48% |
| 04/07 | 1,046 | 1,077 | 1,045 | 1,063 | +1.05% | 1,600 | 53億1500万 | -2.03% |
| 04/06 | 1,043 | 1,091 | 1,031 | 1,052 | -1.96% | 4,200 | 52億6000万 | -3.4% |
| 04/03 | 1,052 | 1,103 | 1,049 | 1,073 | +1.13% | 4,000 | 53億6500万 | -1.83% |
| 04/02 | 1,072 | 1,072 | 1,061 | 1,061 | -1.76% | 1,300 | 53億500万 | -3.11% |
| 04/01 | 1,116 | 1,116 | 1,080 | 1,080 | +2.27% | 47,400 | 54億 | -1.64% |
| 03/31 | 1,063 | 1,079 | 1,051 | 1,056 | -2.13% | 1,600 | 52億8000万 | -3.91% |
| 03/30 | 1,101 | 1,106 | 1,077 | 1,079 | -5.43% | 3,100 | 53億9500万 | -2.09% |
| 03/27 | （IR情報）15:30 マクセル株式会社分割子会社の株式取得(子会社化)に関するお知らせ |
| 03/27 | 1,070 | 1,141 | 1,070 | 1,141 | +6.64% | 3,100 | 57億500万 | +3.35% |
| 03/26 | 1,126 | 1,126 | 1,070 | 1,070 | -2.99% | 2,800 | 53億5000万 | -3.08% |
| 03/25 | 1,065 | 1,104 | 1,065 | 1,103 | +2.32% | 1,900 | 55億1500万 | -0.18% |
| 03/24 | 1,097 | 1,100 | 1,053 | 1,078 | +0.65% | 3,200 | 53億9000万 | -2.53% |
| 03/23 | 1,094 | 1,123 | 1,071 | 1,071 | -5.89% | 5,200 | 53億5500万 | -3.34% |
| 03/19 | 1,190 | 1,190 | 1,138 | 1,138 | -6.49% | 9,400 | 56億9000万 | +2.61% |
| 03/18 | 1,205 | 1,260 | 1,150 | 1,217 | +1.93% | 14,600 | 60億8500万 | +9.74% |
| 03/17 | 1,050 | 1,194 | 1,050 | 1,194 | +16.37% | 23,600 | 59億7000万 | +7.76% |
| 03/16 | 1,040 | 1,040 | 1,026 | 1,026 | -1.63% | 400 | 51億3000万 | -7.15% |
| 03/13 | 1,030 | 1,050 | 1,020 | 1,043 | 0% | 2,600 | 52億1500万 | -6.04% |
| 03/12 | 1,071 | 1,077 | 1,031 | 1,043 | -3.43% | 1,500 | 52億1500万 | -6.12% |
| 03/11 | 1,075 | 1,093 | 1,075 | 1,080 | -0.37% | 2,100 | 54億 | -2.88% |
| 03/10 | 1,091 | 1,091 | 1,077 | 1,084 | +5.14% | 1,000 | 54億2000万 | -2.43% |
| 03/09 | 1,049 | 1,053 | 1,030 | 1,031 | -4.09% | 3,000 | 51億5500万 | -7.03% |
| 03/06 | 1,059 | 1,083 | 1,059 | 1,075 | -0.37% | 1,300 | 53億7500万 | -3.07% |
| 03/05 | 1,091 | 1,096 | 1,079 | 1,079 | +0.75% | 2,200 | 53億9500万 | -2.71% |
| 03/04 | 1,116 | 1,116 | 1,057 | 1,071 | -4.8% | 4,500 | 53億5500万 | -3.6% |
| 03/03 | 1,139 | 1,140 | 1,124 | 1,125 | -2.26% | 2,800 | 56億2500万 | +1.17% |
| 03/02 | 1,168 | 1,168 | 1,126 | 1,151 | +0.52% | 2,200 | 57億5500万 | +3.41% |
| 02/27 | 1,140 | 1,148 | 1,140 | 1,145 | +0.44% | 2,300 | 57億2500万 | +3.25% |
| 02/26 | 1,132 | 1,155 | 1,132 | 1,140 | +0.88% | 3,000 | 57億 | +3.54% |
| 02/25 | 1,112 | 1,143 | 1,112 | 1,130 | +1.62% | 2,200 | 56億5000万 | +3.39% |
| 02/24 | 1,180 | 1,180 | 1,112 | 1,112 | -0.71% | 1,800 | 55億6000万 | +2.39% |
| 02/20 | 1,118 | 1,120 | 1,107 | 1,120 | -0.18% | 1,800 | 56億 | +3.8% |
| 02/19 | 1,138 | 1,138 | 1,119 | 1,122 | -2.01% | 2,200 | 56億1000万 | +4.66% |
| 02/18 | 1,098 | 1,145 | 1,098 | 1,145 | +3.34% | 3,300 | 57億2500万 | +7.51% |
| 02/17 | 1,119 | 1,119 | 1,096 | 1,108 | -0.63% | 6,700 | 55億4000万 | +4.82% |
| 02/16 | 1,137 | 1,137 | 1,108 | 1,115 | -2.11% | 4,500 | 55億7500万 | +6.19% |
| 02/13 | 1,110 | 1,139 | 1,103 | 1,139 | +4.88% | 5,300 | 56億9500万 | +9.2% |
| 02/12 | 1,147 | 1,147 | 1,083 | 1,086 | -5.32% | 9,500 | 54億3000万 | +4.93% |
| 02/10 | 1,180 | 1,210 | 1,050 | 1,147 | -4.42% | 43,700 | 57億3500万 | +11.36% |
| 02/09 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 1,299 | 1,330 | 1,188 | 1,200 | +7.72% | 41,400 | 60億 | +17.53% |
| 02/06 | 1,130 | 1,140 | 1,100 | 1,114 | -3.13% | 5,100 | 55億7000万 | +10.3% |
| 02/05 | 1,090 | 1,159 | 1,090 | 1,150 | +8.49% | 7,400 | 57億5000万 | +14.77% |
| 02/04 | 1,068 | 1,068 | 1,055 | 1,060 | -1.12% | 1,100 | 53億 | +6.85% |
| 02/03 | 1,062 | 1,072 | 1,040 | 1,072 | +0.94% | 2,500 | 53億6000万 | +8.72% |
| 02/02 | 1,041 | 1,068 | 1,041 | 1,062 | +2.41% | 2,500 | 53億1000万 | +8.37% |
| 01/30 | 1,026 | 1,037 | 1,015 | 1,037 | +1.07% | 4,400 | 51億8500万 | +6.47% |
| 01/29 | 1,048 | 1,048 | 1,025 | 1,026 | -3.93% | 5,900 | 51億3000万 | +5.88% |
| 01/28 | 1,127 | 1,127 | 1,052 | 1,068 | -4.73% | 12,700 | 53億4000万 | +10.79% |
| 01/27 | 1,131 | 1,132 | 1,090 | 1,121 | +2% | 8,000 | 56億500万 | +16.89% |
| 01/26 | 1,133 | 1,133 | 1,084 | 1,099 | -5.67% | 19,600 | 54億9500万 | +15.56% |
| 01/23 | 1,089 | 1,349 | 1,075 | 1,165 | +11.06% | 128,800 | 58億2500万 | +23.54% |
| 01/22 | 947 | 1,074 | 947 | 1,049 | +10.77% | 7,400 | 52億4500万 | +12.43% |
| 01/21 | 940 | 947 | 932 | 947 | +0.42% | 500 | 47億3500万 | +2.16% |
| 01/20 | 947 | 950 | 943 | 943 | -0.42% | 500 | 47億1500万 | +1.95% |
| 01/19 | 934 | 951 | 932 | 947 | +1.72% | 2,400 | 47億3500万 | +2.49% |
| 01/16 | 935 | 936 | 931 | 931 | -0.85% | 1,200 | 46億5500万 | +0.98% |
| 01/15 | 948 | 948 | 939 | 939 | -0.95% | 900 | 46億9500万 | +2.07% |
| 01/14 | 950 | 950 | 945 | 948 | -0.21% | 1,000 | 47億4000万 | +3.16% |
| 01/13 | 942 | 957 | 941 | 950 | +1.06% | 1,400 | 47億5000万 | +3.6% |
| 01/09 | 940 | 949 | 940 | 940 | 0% | 600 | 47億 | +2.84% |
| 01/08 | 950 | 954 | 939 | 940 | 0% | 1,900 | 47億 | +3.07% |
| 01/07 | 942 | 952 | 940 | 940 | -0.42% | 1,000 | 47億 | +3.18% |
| 01/06 | 930 | 964 | 930 | 944 | +1.72% | 5,400 | 47億2000万 | +3.85% |
| 01/05 | 928 | 928 | 925 | 928 | 0% | 1,900 | 46億4000万 | +2.43% |
| 2025 |
| 12/30 | 919 | 928 | 913 | 928 | +1.31% | 900 | 46億4000万 | +2.65% |
| 12/29 | 908 | 917 | 907 | 916 | +0.77% | 2,000 | 45億8000万 | +1.55% |
| 12/26 | 908 | 909 | 908 | 909 | +0.11% | 400 | 45億4500万 | +1% |
| 12/25 | 909 | 909 | 908 | 908 | -0.11% | 600 | 45億4000万 | +1% |
| 12/24 | 908 | 909 | 908 | 909 | +0.22% | 400 | 45億4500万 | +1.11% |
| 12/23 | 914 | 914 | 907 | 907 | -0.44% | 700 | 45億3500万 | +1% |
| 12/22 | 916 | 916 | 910 | 911 | -0.98% | 2,100 | 45億5500万 | +1.45% |
| 12/19 | 924 | 924 | 920 | 920 | -0.43% | 500 | 46億 | +2.45% |
| 12/18 | 925 | 925 | 924 | 924 | -0.11% | 600 | 46億2000万 | +3.01% |
| 12/17 | 902 | 925 | 902 | 925 | +2.1% | 1,900 | 46億2500万 | +3.24% |
| 12/16 | 905 | 907 | 904 | 906 | -1.2% | 700 | 45億3000万 | +1.34% |
| 12/15 | 895 | 917 | 895 | 917 | +2.57% | 2,000 | 45億8500万 | +2.69% |
| 12/12 | 895 | 895 | 894 | 894 | -0.11% | 800 | 44億7000万 | +0.45% |
| 12/11 | 912 | 912 | 895 | 895 | -1.86% | 900 | 44億7500万 | +0.56% |
| 12/10 | 901 | 912 | 901 | 912 | +1.22% | 5,800 | 45億6000万 | +2.59% |
| 12/09 | 901 | 901 | 901 | 901 | 0% | 400 | 45億500万 | +1.46% |
| 12/08 | 904 | 904 | 901 | 901 | +0.11% | 700 | 45億500万 | +1.58% |
| 12/05 | 894 | 900 | 893 | 900 | +0.67% | 2,000 | 45億 | +1.47% |
| 12/04 | 893 | 896 | 893 | 894 | +0.11% | 5,100 | 44億7000万 | +0.79% |
| 12/03 | 891 | 893 | 891 | 893 | +0.34% | 900 | 44億6500万 | +0.56% |
| 12/02 | 889 | 890 | 889 | 890 | -0.56% | 1,500 | 44億5000万 | +0.11% |
| 12/01 | 891 | 895 | 891 | 895 | +0.45% | 3,200 | 44億7500万 | +0.56% |
| 11/28 | 878 | 891 | 878 | 891 | +1.48% | 1,700 | 44億5500万 | 0% |
| 11/27 | 870 | 878 | 870 | 878 | +0.23% | 1,400 | 43億9000万 | -1.68% |
| 11/26 | 870 | 878 | 870 | 876 | +0.23% | 1,300 | 43億8000万 | -2.12% |
| 11/25 | 876 | 877 | 874 | 874 | -0.68% | 1,200 | 43億7000万 | -2.56% |
| 11/21 | 871 | 885 | 871 | 880 | -0.68% | 1,200 | 44億 | -2.11% |
| 11/20 | 886 | 895 | 886 | 886 | -0.56% | 1,600 | 44億3000万 | -1.66% |
| 11/19 | 881 | 892 | 881 | 891 | -0.11% | 1,300 | 44億5500万 | -1.22% |
| 11/18 | 899 | 899 | 892 | 892 | -0.89% | 400 | 44億6000万 | -1.22% |
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。
