| 2026 |
| 03/06 | 4,050 | 4,070 | 4,020 | 4,020 | -0.62% | 1,700 | 90億5915万 | +1.03% |
| 03/05 | 4,040 | 4,070 | 4,030 | 4,045 | +0.75% | 1,400 | 91億1548万 | +1.74% |
| 03/04 | 4,055 | 4,055 | 3,965 | 4,015 | -1.71% | 5,900 | 90億4788万 | +1.08% |
| 03/03 | 4,165 | 4,165 | 4,060 | 4,085 | -1.92% | 3,100 | 92億562万 | +2.92% |
| 03/02 | 4,065 | 4,180 | 4,055 | 4,165 | +2.71% | 4,300 | 93億8591万 | +5.07% |
| 02/27 | 4,035 | 4,060 | 4,010 | 4,055 | +0.12% | 3,100 | 91億3802万 | +2.55% |
| 02/26 | 4,050 | 4,055 | 4,015 | 4,050 | +1% | 2,900 | 91億2675万 | +2.58% |
| 02/25 | 4,000 | 4,015 | 3,995 | 4,010 | +0.38% | 3,900 | 90億3661万 | +1.73% |
| 02/24 | 3,990 | 4,000 | 3,980 | 3,995 | +0.25% | 2,400 | 90億281万 | +1.45% |
| 02/20 | 3,995 | 3,995 | 3,965 | 3,985 | 0% | 1,800 | 89億8027万 | +1.3% |
| 02/19 | 3,970 | 3,995 | 3,965 | 3,985 | +0.38% | 1,700 | 89億8027万 | +1.43% |
| 02/18 | 3,970 | 3,990 | 3,965 | 3,970 | 0% | 1,800 | 89億4647万 | +1.17% |
| 02/17 | 3,980 | 3,980 | 3,955 | 3,970 | -0.25% | 800 | 89億4647万 | +1.28% |
| 02/16 | 3,950 | 3,980 | 3,925 | 3,980 | +1.66% | 3,600 | 89億6900万 | +1.66% |
| 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 | （IR情報）15:30 当社役員人事、機構改革及び主要人事異動について |
| 02/13 | 3,935 | 3,940 | 3,915 | 3,915 | -0.51% | 1,500 | 88億2253万 | +0.13% |
| 02/12 | 3,925 | 3,935 | 3,895 | 3,935 | +0.25% | 2,300 | 88億6760万 | +0.69% |
| 02/10 | 3,940 | 3,940 | 3,910 | 3,925 | -0.13% | 1,200 | 88億4506万 | +0.51% |
| 02/09 | 3,935 | 3,950 | 3,915 | 3,930 | +0.38% | 1,100 | 88億5633万 | +0.67% |
| 02/06 | 3,910 | 3,915 | 3,895 | 3,915 | +0.13% | 800 | 88億2253万 | +0.38% |
| 02/05 | 3,895 | 3,925 | 3,895 | 3,910 | +0.13% | 1,400 | 88億1126万 | +0.36% |
| 02/04 | 3,915 | 3,915 | 3,905 | 3,905 | -0.26% | 600 | 87億9999万 | +0.31% |
| 02/03 | 3,910 | 3,925 | 3,905 | 3,915 | +0.26% | 900 | 88億2253万 | +0.69% |
| 02/02 | 3,955 | 3,955 | 3,905 | 3,905 | -0.38% | 1,900 | 87億9999万 | +0.7% |
| 01/30 | 3,940 | 3,955 | 3,920 | 3,920 | -1.01% | 1,800 | 88億3379万 | +1.32% |
| 01/29 | 3,965 | 3,975 | 3,935 | 3,960 | +0.13% | 2,100 | 89億2393万 | +2.59% |
| 01/28 | 3,935 | 3,955 | 3,935 | 3,955 | +0.51% | 2,000 | 89億1267万 | +2.75% |
| 01/27 | 3,920 | 3,955 | 3,910 | 3,935 | -0.25% | 1,100 | 88億6760万 | +2.61% |
| 01/26 | 3,950 | 3,965 | 3,930 | 3,945 | -0.38% | 1,100 | 88億9013万 | +3.19% |
| 01/23 | 3,920 | 3,965 | 3,920 | 3,960 | +0.76% | 2,400 | 89億2393万 | +3.94% |
| 01/22 | 3,895 | 3,950 | 3,895 | 3,930 | +0.9% | 4,300 | 88億5633万 | +3.5% |
| 01/21 | 3,905 | 3,905 | 3,885 | 3,895 | -0.26% | 1,400 | 87億7746万 | +2.91% |
| 01/20 | 3,910 | 3,910 | 3,875 | 3,905 | 0% | 1,100 | 87億9999万 | +3.5% |
| 01/19 | 3,895 | 3,920 | 3,880 | 3,905 | +0.51% | 2,700 | 87億9999万 | +3.83% |
| 01/16 | 3,865 | 3,885 | 3,860 | 3,885 | +0.13% | 2,400 | 87億5492万 | +3.6% |
| 01/15 | 3,855 | 3,885 | 3,845 | 3,880 | +0.52% | 2,700 | 87億4365万 | +3.72% |
| 01/14 | 3,870 | 3,870 | 3,840 | 3,860 | +0.26% | 1,800 | 86億9858万 | +3.4% |
| 01/13 | 3,860 | 3,870 | 3,825 | 3,850 | 0% | 2,300 | 86億7605万 | +3.36% |
| 01/09 | 3,855 | 3,870 | 3,845 | 3,850 | -0.13% | 1,800 | 86億7605万 | +3.63% |
| 01/08 | 3,865 | 3,875 | 3,845 | 3,855 | -0.26% | 1,500 | 86億8731万 | +4.02% |
| 01/07 | 3,875 | 3,875 | 3,830 | 3,865 | -0.26% | 1,000 | 87億985万 | +4.63% |
| 01/06 | 3,885 | 3,910 | 3,845 | 3,875 | -0.64% | 1,200 | 87億3239万 | +5.21% |
| 01/05 | 3,865 | 3,920 | 3,835 | 3,900 | +2.09% | 6,800 | 87億8872万 | +6.21% |
| 2025 |
| 12/30 | 3,825 | 3,835 | 3,805 | 3,820 | -0.13% | 1,500 | 86億844万 | +4.34% |
| 12/29 | 3,845 | 3,855 | 3,800 | 3,825 | +0.13% | 2,400 | 86億1971万 | +4.85% |
| 12/26 | 3,775 | 3,850 | 3,740 | 3,820 | +0.92% | 5,700 | 86億844万 | +5.12% |
| 12/25 | 3,665 | 3,970 | 3,660 | 3,785 | +3.42% | 7,300 | 85億2957万 | +4.53% |
| 12/24 | 3,670 | 3,685 | 3,660 | 3,660 | -0.81% | 1,600 | 82億4788万 | +1.41% |
| 12/23 | 3,675 | 3,690 | 3,655 | 3,690 | -0.14% | 1,400 | 83億1548万 | +2.41% |
| 12/22 | 3,670 | 3,710 | 3,650 | 3,695 | +0.68% | 4,300 | 83億2675万 | +2.75% |
| 12/19 | 3,630 | 3,685 | 3,625 | 3,670 | +1.38% | 1,800 | 82億7041万 | +2.26% |
| 12/18 | 3,635 | 3,635 | 3,620 | 3,620 | -0.28% | 900 | 81億5774万 | +1.06% |
| 12/17 | 3,620 | 3,635 | 3,615 | 3,630 | +0.14% | 1,400 | 81億8027万 | +1.45% |
| 12/16 | 3,635 | 3,640 | 3,625 | 3,625 | -0.28% | 1,100 | 81億6901万 | +1.48% |
| 12/15 | 3,605 | 3,635 | 3,605 | 3,635 | +0.41% | 900 | 81億9154万 | +1.88% |
| 12/12 | 3,610 | 3,620 | 3,605 | 3,620 | +0.42% | 900 | 81億5774万 | +1.6% |
| 12/11 | 3,625 | 3,625 | 3,605 | 3,605 | -0.14% | 700 | 81億2393万 | +1.32% |
| 12/10 | 3,615 | 3,615 | 3,605 | 3,610 | -0.55% | 1,700 | 81億3520万 | +1.58% |
| 12/09 | 3,650 | 3,650 | 3,615 | 3,630 | -0.27% | 1,800 | 81億8027万 | +2.25% |
| 12/08 | 3,685 | 3,700 | 3,600 | 3,640 | -1.62% | 2,600 | 82億281万 | +2.65% |
| 12/05 | 3,675 | 3,700 | 3,655 | 3,700 | +1.23% | 4,600 | 83億3802万 | +4.52% |
| 12/04 | 3,640 | 3,660 | 3,625 | 3,655 | +1.39% | 3,600 | 82億3661万 | +3.48% |
| 12/03 | 3,630 | 3,630 | 3,575 | 3,605 | -0.28% | 1,500 | 81億2393万 | +2.24% |
| 12/02 | 3,565 | 3,615 | 3,560 | 3,615 | +1.4% | 1,100 | 81億4647万 | +2.58% |
| 12/01 | 3,585 | 3,595 | 3,555 | 3,565 | -0.56% | 2,300 | 80億3379万 | +1.31% |
| 11/28 | 3,605 | 3,605 | 3,580 | 3,585 | -0.42% | 1,200 | 80億7886万 | +1.9% |
| 11/27 | 3,620 | 3,630 | 3,600 | 3,600 | -0.28% | 3,900 | 81億1267万 | +2.42% |
| 11/26 | 3,495 | 3,610 | 3,495 | 3,610 | +3.14% | 4,700 | 81億3520万 | +2.82% |
| 11/25 | 3,490 | 3,500 | 3,485 | 3,500 | +0.57% | 1,400 | 78億8732万 | -0.17% |
| 11/21 | 3,480 | 3,495 | 3,480 | 3,480 | -0.14% | 900 | 78億4224万 | -0.74% |
| 11/20 | 3,490 | 3,500 | 3,480 | 3,485 | -0.14% | 1,000 | 78億5351万 | -0.6% |
| 11/19 | 3,485 | 3,495 | 3,480 | 3,490 | -0.43% | 1,800 | 78億6478万 | -0.46% |
| 11/18 | 3,515 | 3,515 | 3,480 | 3,505 | -0.43% | 1,300 | 78億9858万 | +0.06% |
| 11/17 | 3,550 | 3,550 | 3,495 | 3,520 | -0.14% | 2,900 | 79億3239万 | +0.51% |
| 11/14 | （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) |
| 11/14 | 3,495 | 3,530 | 3,490 | 3,525 | +0.57% | 1,700 | 79億4365万 | +0.71% |
| 11/13 | 3,495 | 3,520 | 3,490 | 3,505 | -0.28% | 1,600 | 78億9858万 | +0.14% |
| 11/12 | 3,490 | 3,515 | 3,480 | 3,515 | +1.01% | 2,000 | 79億2112万 | +0.4% |
| 11/11 | 3,510 | 3,510 | 3,480 | 3,480 | -1.14% | 1,200 | 78億4224万 | -0.6% |
| 11/10 | 3,505 | 3,525 | 3,490 | 3,520 | +0.28% | 1,000 | 79億3239万 | +0.51% |
| 11/07 | 3,495 | 3,525 | 3,485 | 3,510 | +0.29% | 700 | 79億985万 | +0.23% |
| 11/06 | 3,490 | 3,525 | 3,485 | 3,500 | 0% | 500 | 78億8732万 | -0.11% |
| 11/05 | 3,510 | 3,525 | 3,480 | 3,500 | -0.57% | 1,500 | 78億8732万 | -0.17% |
| 11/04 | 3,510 | 3,525 | 3,510 | 3,520 | +0.28% | 600 | 79億3239万 | +0.37% |
| 10/31 | 3,495 | 3,510 | 3,485 | 3,510 | 0% | 400 | 79億985万 | +0.06% |
| 10/30 | 3,500 | 3,510 | 3,500 | 3,510 | +0.57% | 700 | 79億985万 | +0.03% |
| 10/29 | 3,505 | 3,520 | 3,490 | 3,490 | -0.71% | 900 | 78億6478万 | -0.6% |
| 10/28 | 3,535 | 3,540 | 3,510 | 3,515 | -0.57% | 900 | 79億2112万 | +0.03% |
| 10/27 | 3,510 | 3,535 | 3,505 | 3,535 | +0.71% | 1,500 | 79億6619万 | +0.57% |
| 10/24 | 3,515 | 3,520 | 3,510 | 3,510 | -0.28% | 400 | 79億985万 | -0.17% |
| 10/23 | 3,525 | 3,530 | 3,500 | 3,520 | +0.28% | 1,200 | 79億3239万 | +0.06% |
| 10/22 | 3,505 | 3,520 | 3,460 | 3,510 | +0.14% | 1,200 | 79億985万 | -0.31% |
| 10/21 | 3,490 | 3,505 | 3,450 | 3,505 | +0.14% | 700 | 78億9858万 | -0.51% |
| 10/20 | 3,495 | 3,500 | 3,455 | 3,500 | 0% | 800 | 78億8732万 | -0.71% |
| 10/17 | 3,435 | 3,500 | 3,420 | 3,500 | +0.86% | 1,100 | 78億8732万 | -0.77% |
| 10/16 | 3,450 | 3,475 | 3,440 | 3,470 | -0.14% | 500 | 78億1971万 | -1.7% |
| 10/15 | 3,445 | 3,475 | 3,445 | 3,475 | +1.16% | 2,500 | 78億3098万 | -1.67% |
| 10/14 | 3,440 | 3,465 | 3,420 | 3,435 | -1.01% | 5,800 | 77億4084万 | -2.94% |
| 10/10 | 3,480 | 3,480 | 3,470 | 3,470 | -0.29% | 700 | 78億1971万 | -2.06% |
| 10/09 | 3,505 | 3,525 | 3,480 | 3,480 | -1.14% | 1,600 | 78億4224万 | -1.89% |
| 10/08 | 3,520 | 3,530 | 3,500 | 3,520 | 0% | 1,300 | 79億3239万 | -0.87% |
| 10/07 | 3,495 | 3,525 | 3,495 | 3,520 | +0.14% | 500 | 79億3239万 | -0.96% |
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。
