| 2026 |
| 03/06 | 1,570 | 1,575 | 1,549 | 1,560 | -0.64% | 3,200 | 15億219万 | -1.52% |
| 03/05 | 1,640 | 1,652 | 1,570 | 1,570 | +0.06% | 3,800 | 15億1182万 | -0.95% |
| 03/04 | 1,580 | 1,580 | 1,565 | 1,569 | -2.55% | 4,200 | 15億1086万 | -0.95% |
| 03/03 | 1,683 | 1,683 | 1,600 | 1,610 | -5.29% | 5,100 | 15億5034万 | +1.64% |
| 03/02 | 1,655 | 1,700 | 1,655 | 1,700 | +2.72% | 4,700 | 16億3701万 | +7.46% |
| 02/27 | 1,649 | 1,655 | 1,649 | 1,655 | +0.61% | 800 | 15億9367万 | +4.88% |
| 02/26 | 1,627 | 1,645 | 1,627 | 1,645 | +1.11% | 900 | 15億8404万 | +4.31% |
| 02/25 | 1,639 | 1,640 | 1,627 | 1,627 | +0.06% | 2,400 | 15億6671万 | +3.3% |
| 02/24 | 1,634 | 1,634 | 1,618 | 1,626 | +0.99% | 1,400 | 15億6575万 | +3.3% |
| 02/20 | 1,607 | 1,630 | 1,598 | 1,610 | +0.19% | 1,800 | 15億5034万 | +2.48% |
| 02/19 | （5%ルール）福田博子（0.55%）福田晴久（12.54%） |
| 02/19 | 1,587 | 1,634 | 1,587 | 1,607 | +0.75% | 3,200 | 15億4745万 | +2.49% |
| 02/18 | 1,575 | 1,595 | 1,575 | 1,595 | +1.27% | 1,600 | 15億3590万 | +1.98% |
| 02/17 | 1,576 | 1,586 | 1,570 | 1,575 | -0.06% | 2,100 | 15億1664万 | +0.96% |
| 02/16 | 1,580 | 1,581 | 1,576 | 1,576 | +0.7% | 1,500 | 15億1760万 | +1.16% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,585 | 1,585 | 1,565 | 1,565 | -0.13% | 1,300 | 15億701万 | +0.64% |
| 02/12 | 1,571 | 1,586 | 1,560 | 1,567 | +0.19% | 1,800 | 15億893万 | +0.97% |
| 02/10 | 1,570 | 1,570 | 1,540 | 1,564 | -0.26% | 1,700 | 15億605万 | +1.03% |
| 02/09 | 1,564 | 1,569 | 1,536 | 1,568 | +2.22% | 1,000 | 15億990万 | +1.55% |
| 02/06 | 1,555 | 1,569 | 1,521 | 1,534 | -2.23% | 700 | 14億7716万 | -0.45% |
| 02/05 | 1,520 | 1,569 | 1,520 | 1,569 | +3.22% | 1,100 | 15億1086万 | +2.02% |
| 02/04 | 1,515 | 1,523 | 1,515 | 1,520 | +1.33% | 900 | 14億6368万 | -0.91% |
| 02/03 | 1,568 | 1,568 | 1,500 | 1,500 | -3.91% | 1,500 | 14億4442万 | -2.02% |
| 02/02 | 1,570 | 1,570 | 1,561 | 1,561 | -0.06% | 500 | 15億316万 | +2.09% |
| 01/30 | 1,571 | 1,571 | 1,550 | 1,562 | +0.06% | 1,000 | 15億412万 | +2.49% |
| 01/29 | 1,564 | 1,577 | 1,561 | 1,561 | -1.01% | 700 | 15億316万 | +2.76% |
| 01/28 | 1,569 | 1,578 | 1,556 | 1,577 | +0.51% | 1,300 | 15億1856万 | +4.16% |
| 01/27 | 1,551 | 1,575 | 1,550 | 1,569 | +1.16% | 2,000 | 15億1086万 | +4.11% |
| 01/26 | 1,567 | 1,582 | 1,551 | 1,551 | -1.02% | 2,300 | 14億9353万 | +3.33% |
| 01/23 | 1,601 | 1,607 | 1,551 | 1,567 | -2.18% | 5,000 | 15億893万 | +4.75% |
| 01/22 | 1,630 | 1,639 | 1,601 | 1,602 | -1.72% | 7,200 | 15億4264万 | +7.52% |
| 01/21 | 1,629 | 1,638 | 1,617 | 1,630 | +1.88% | 4,300 | 15億6960万 | +9.76% |
| 01/20 | 1,590 | 1,602 | 1,584 | 1,600 | +1.07% | 3,000 | 15億4071万 | +8.25% |
| 01/19 | 1,570 | 1,588 | 1,569 | 1,583 | +0.83% | 1,800 | 15億2434万 | +7.54% |
| 01/16 | 1,536 | 1,570 | 1,524 | 1,570 | +3.22% | 2,900 | 15億1182万 | +7.02% |
| 01/15 | 1,515 | 1,524 | 1,515 | 1,521 | +0.4% | 1,400 | 14億6464万 | +4.04% |
| 01/14 | 1,517 | 1,520 | 1,512 | 1,515 | +0.66% | 900 | 14億5886万 | +3.77% |
| 01/13 | 1,522 | 1,522 | 1,505 | 1,505 | +0.07% | 1,900 | 14億4923万 | +3.22% |
| 01/09 | 1,500 | 1,504 | 1,482 | 1,504 | +0.27% | 1,800 | 14億4827万 | +3.3% |
| 01/08 | 1,496 | 1,500 | 1,491 | 1,500 | +0.33% | 3,200 | 14億4442万 | +3.16% |
| 01/07 | 1,476 | 1,496 | 1,475 | 1,495 | +1.08% | 2,400 | 14億3960万 | +2.89% |
| 01/06 | 1,469 | 1,487 | 1,469 | 1,479 | +0.82% | 1,400 | 14億2420万 | +1.65% |
| 01/05 | 1,492 | 1,494 | 1,467 | 1,467 | -0.47% | 1,700 | 14億1264万 | +0.76% |
| 2025 |
| 12/30 | 1,486 | 1,486 | 1,465 | 1,474 | -0.07% | 2,500 | 14億1938万 | +1.1% |
| 12/29 | 1,466 | 1,483 | 1,465 | 1,475 | +1.3% | 3,400 | 14億2034万 | +1.1% |
| 12/26 | 1,460 | 1,460 | 1,447 | 1,456 | +0.21% | 2,000 | 14億205万 | -0.27% |
| 12/25 | 1,444 | 1,453 | 1,444 | 1,453 | +0.21% | 3,800 | 13億9916万 | -0.62% |
| 12/24 | 1,441 | 1,461 | 1,441 | 1,450 | +1.05% | 3,400 | 13億9627万 | -0.96% |
| 12/23 | 1,439 | 1,459 | 1,435 | 1,435 | -0.28% | 2,800 | 13億8183万 | -2.11% |
| 12/22 | 1,424 | 1,439 | 1,424 | 1,439 | +1.12% | 1,700 | 13億8568万 | -2.04% |
| 12/19 | 1,418 | 1,434 | 1,418 | 1,423 | +0.35% | 1,800 | 13億7027万 | -3.33% |
| 12/18 | 1,416 | 1,429 | 1,416 | 1,418 | +0.14% | 2,000 | 13億6546万 | -3.86% |
| 12/17 | 1,418 | 1,427 | 1,412 | 1,416 | -0.14% | 4,400 | 13億6353万 | -4.39% |
| 12/16 | 1,422 | 1,423 | 1,411 | 1,418 | -0.91% | 11,700 | 13億6546万 | -4.32% |
| 12/15 | 1,447 | 1,480 | 1,430 | 1,431 | -2.65% | 18,800 | 13億7797万 | -3.51% |
| 12/12 | 1,466 | 1,751 | 1,451 | 1,470 | +1.31% | 158,100 | 14億1553万 | -0.88% |
| 12/11 | 1,452 | 1,460 | 1,451 | 1,451 | -0.07% | 1,600 | 13億9723万 | -2.03% |
| 12/10 | 1,454 | 1,454 | 1,452 | 1,452 | -0.14% | 900 | 13億9820万 | -1.96% |
| 12/09 | 1,456 | 1,473 | 1,454 | 1,454 | -0.34% | 1,500 | 14億12万 | -1.89% |
| 12/08 | 1,460 | 1,483 | 1,459 | 1,459 | -0.07% | 2,700 | 14億494万 | -1.68% |
| 12/05 | 1,458 | 1,461 | 1,458 | 1,460 | +0.07% | 700 | 14億590万 | -1.62% |
| 12/04 | 1,452 | 1,459 | 1,452 | 1,459 | -0.07% | 1,200 | 14億494万 | -1.68% |
| 12/03 | 1,443 | 1,470 | 1,443 | 1,460 | +0.55% | 1,900 | 14億590万 | -1.75% |
| 12/02 | 1,480 | 1,485 | 1,452 | 1,452 | -2.22% | 3,500 | 13億9820万 | -2.88% |
| 12/01 | 1,534 | 1,534 | 1,413 | 1,485 | -3.26% | 14,600 | 14億2997万 | -1.33% |
| 11/28 | 1,502 | 1,535 | 1,502 | 1,535 | +1.19% | 1,500 | 14億7812万 | +1.52% |
| 11/27 | 1,517 | 1,520 | 1,517 | 1,517 | +1.13% | 800 | 14億6079万 | -0.2% |
| 11/26 | 1,501 | 1,505 | 1,500 | 1,500 | 0% | 1,300 | 14億4442万 | -1.77% |
| 11/25 | 1,504 | 1,509 | 1,498 | 1,500 | -0.27% | 5,700 | 14億4442万 | -2.22% |
| 11/21 | 1,504 | 1,516 | 1,504 | 1,504 | 0% | 1,800 | 14億4827万 | -2.34% |
| 11/20 | 1,505 | 1,520 | 1,504 | 1,504 | +0.2% | 1,000 | 14億4827万 | -2.78% |
| 11/19 | 1,508 | 1,508 | 1,501 | 1,501 | -0.2% | 1,300 | 14億4538万 | -3.66% |
| 11/18 | 1,513 | 1,518 | 1,504 | 1,504 | -0.53% | 2,000 | 14億4827万 | -3.71% |
| 11/17 | 1,520 | 1,546 | 1,512 | 1,512 | -0.46% | 2,700 | 14億5597万 | -3.63% |
| 11/14 | 1,523 | 1,523 | 1,503 | 1,519 | +1.27% | 2,800 | 14億6271万 | -3.74% |
| 11/13 | 1,526 | 1,527 | 1,492 | 1,500 | -3.91% | 12,600 | 14億4442万 | -5.42% |
| 11/12 | 1,523 | 1,637 | 1,520 | 1,561 | +8.93% | 42,100 | 15億316万 | -2.32% |
| 11/11 | （IR情報）15:30 株主優待実施に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,447 | 1,447 | 1,428 | 1,433 | -0.97% | 1,700 | 13億7990万 | -10.88% |
| 11/10 | 1,430 | 1,454 | 1,430 | 1,447 | +1.33% | 2,200 | 13億9338万 | -11.34% |
| 11/07 | 1,429 | 1,436 | 1,428 | 1,428 | -0.83% | 1,200 | 13億7508万 | -13.14% |
| 11/06 | 1,446 | 1,446 | 1,435 | 1,440 | -0.21% | 2,000 | 13億8664万 | -12.73% |
| 11/05 | 1,471 | 1,471 | 1,430 | 1,443 | -2.76% | 6,800 | 13億8953万 | -13.85% |
| 11/04 | 1,497 | 1,497 | 1,476 | 1,484 | +0.07% | 700 | 14億2901万 | -12.65% |
| 10/31 | 1,465 | 1,497 | 1,465 | 1,483 | +1.3% | 3,700 | 14億2805万 | -13.88% |
| 10/30 | 1,474 | 1,474 | 1,463 | 1,464 | +0.14% | 1,600 | 14億975万 | -15.67% |
| 10/29 | 1,502 | 1,502 | 1,453 | 1,462 | -2.79% | 9,000 | 14億782万 | -16.7% |
| 10/28 | 1,699 | 1,737 | 1,450 | 1,504 | -11.48% | 43,200 | 14億4827万 | -14.4% |
| 10/27 | 1,741 | 1,741 | 1,661 | 1,699 | -0.12% | 2,000 | 16億3604万 | -3.25% |
| 10/24 | 1,688 | 1,722 | 1,680 | 1,701 | +2.47% | 4,500 | 16億3797万 | -2.63% |
| 10/23 | 1,727 | 1,738 | 1,620 | 1,660 | -4.49% | 3,000 | 15億9849万 | -4.54% |
| 10/22 | 1,679 | 1,738 | 1,628 | 1,738 | +3.51% | 5,900 | 16億7360万 | +0.4% |
| 10/21 | 1,658 | 1,679 | 1,658 | 1,679 | +0.48% | 700 | 16億1678万 | -2.44% |
| 10/20 | 1,650 | 1,698 | 1,623 | 1,671 | +0.97% | 2,000 | 16億908万 | -2.39% |
| 10/17 | 1,635 | 1,670 | 1,631 | 1,655 | -1.19% | 3,200 | 15億9367万 | -2.82% |
| 10/16 | 1,755 | 1,794 | 1,568 | 1,675 | -6.69% | 18,000 | 16億1293万 | -1.18% |
| 10/15 | 1,601 | 1,835 | 1,601 | 1,795 | +12.54% | 9,500 | 17億2849万 | +6.4% |
| 10/14 | 1,686 | 1,709 | 1,595 | 1,595 | -5.34% | 7,500 | 15億3590万 | -4.83% |
| 10/10 | 1,728 | 1,728 | 1,664 | 1,685 | -1.98% | 1,600 | 16億2256万 | +0.84% |
| 10/09 | 1,710 | 1,719 | 1,699 | 1,719 | -0.06% | 1,300 | 16億5530万 | +3.43% |
| 10/08 | 1,762 | 1,762 | 1,670 | 1,720 | -4.5% | 3,900 | 16億5627万 | +4.18% |
| 10/07 | 1,782 | 1,838 | 1,720 | 1,801 | -0.72% | 9,800 | 17億3426万 | +9.75% |
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。
