| 2026 |
| 03/06 | 3,085 | 3,085 | 3,085 | 3,085 | +0.33% | 100 | 72億8141万 | +0.85% |
| 03/05 | 3,075 | 3,075 | 3,075 | 3,075 | +2.33% | 200 | 72億5780万 | +0.62% |
| 03/04 | 3,060 | 3,060 | 3,005 | 3,005 | -4.3% | 700 | 70億9259万 | -1.51% |
| 03/03 | 3,065 | 3,140 | 3,015 | 3,140 | +4.32% | 700 | 74億1122万 | +3.05% |
| 03/02 | 3,030 | 3,055 | 3,010 | 3,010 | -4.44% | 2,100 | 71億439万 | -0.95% |
| 02/27 | 3,180 | 3,180 | 3,065 | 3,150 | 0% | 1,900 | 74億3482万 | +3.79% |
| 02/26 | 3,125 | 3,150 | 3,125 | 3,150 | +0.8% | 900 | 74億3482万 | +4.13% |
| 02/24 | 3,030 | 3,125 | 3,030 | 3,125 | +0.81% | 2,400 | 73億7582万 | +3.65% |
| 02/19 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 200 | 73億1681万 | +3.09% |
| 02/17 | 3,100 | 3,100 | 3,100 | 3,100 | +0.16% | 300 | 73億1681万 | +3.3% |
| 02/16 | 3,080 | 3,095 | 3,080 | 3,095 | +0.65% | 600 | 73億501万 | +3.37% |
| 02/13 | 3,075 | 3,075 | 3,075 | 3,075 | +0.33% | 1,500 | 72億5780万 | +2.98% |
| 02/12 | 3,065 | 3,065 | 3,060 | 3,065 | +0.16% | 600 | 72億3420万 | +2.89% |
| 02/10 | 3,075 | 3,080 | 3,060 | 3,060 | -0.49% | 500 | 72億2240万 | +2.96% |
| 02/09 | 3,090 | 3,090 | 3,040 | 3,075 | +1.82% | 1,000 | 72億5780万 | +3.67% |
| 02/06 | 3,060 | 3,060 | 3,020 | 3,020 | -1.95% | 200 | 71億2799万 | +2.1% |
| 02/04 | 3,060 | 3,080 | 3,060 | 3,080 | +0.98% | 1,800 | 72億6961万 | +4.34% |
| 02/03 | 3,010 | 3,050 | 3,010 | 3,050 | +1.33% | 300 | 71億9880万 | +3.6% |
| 02/02 | 3,000 | 3,030 | 3,000 | 3,010 | +0.33% | 800 | 71億439万 | +2.52% |
| 01/30 | 3,060 | 3,060 | 3,000 | 3,000 | -1.48% | 700 | 70億8078万 | +2.39% |
| 01/29 | （IR情報）15:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 2,925 | 3,045 | 2,925 | 3,045 | +2.53% | 1,000 | 71億8700万 | +4.07% |
| 01/28 | 2,960 | 2,970 | 2,960 | 2,970 | -1.98% | 200 | 70億998万 | +1.75% |
| 01/27 | 3,040 | 3,040 | 3,000 | 3,030 | +1% | 1,500 | 71億5159万 | +3.98% |
| 01/26 | 3,000 | 3,000 | 3,000 | 3,000 | +1.35% | 400 | 70億8078万 | +3.16% |
| 01/23 | 3,000 | 3,020 | 2,960 | 2,960 | -1.33% | 1,100 | 69億8637万 | +1.96% |
| 01/22 | 3,000 | 3,020 | 3,000 | 3,000 | +1.69% | 1,600 | 70億8078万 | +3.48% |
| 01/21 | 2,923 | 2,950 | 2,923 | 2,950 | +0.96% | 1,300 | 69億6277万 | +1.9% |
| 01/20 | 2,922 | 2,922 | 2,922 | 2,922 | 0% | 200 | 68億9668万 | +1.04% |
| 01/19 | 2,922 | 2,922 | 2,922 | 2,922 | 0% | 400 | 68億9668万 | +1.07% |
| 01/16 | 2,912 | 2,922 | 2,912 | 2,922 | +0.62% | 500 | 68億9668万 | +1.14% |
| 01/15 | 2,904 | 2,919 | 2,866 | 2,904 | +0.07% | 2,700 | 68億5420万 | +0.55% |
| 01/14 | 2,901 | 2,902 | 2,901 | 2,902 | -0.96% | 200 | 68億4948万 | +0.52% |
| 01/13 | 2,900 | 2,930 | 2,900 | 2,930 | +0.07% | 1,200 | 69億1557万 | +1.49% |
| 01/09 | 2,901 | 2,928 | 2,901 | 2,928 | 0% | 200 | 69億1085万 | +1.49% |
| 01/08 | 2,904 | 2,928 | 2,901 | 2,928 | +0.83% | 9,600 | 69億1085万 | +1.6% |
| 01/07 | 2,906 | 2,910 | 2,904 | 2,904 | +0.55% | 700 | 68億5420万 | +0.87% |
| 01/06 | 2,899 | 2,900 | 2,862 | 2,888 | -0.38% | 1,100 | 68億1643万 | +0.38% |
| 01/05 | 2,862 | 2,899 | 2,862 | 2,899 | 0% | 1,100 | 68億4240万 | +0.73% |
| 2025 |
| 12/30 | 2,885 | 2,899 | 2,858 | 2,899 | +0.49% | 500 | 68億4240万 | +0.73% |
| 12/29 | 2,900 | 2,900 | 2,855 | 2,885 | +0.42% | 2,300 | 68億935万 | +0.21% |
| 12/26 | 2,867 | 2,876 | 2,867 | 2,873 | +0.21% | 500 | 67億8103万 | -0.21% |
| 12/25 | 2,884 | 2,890 | 2,867 | 2,867 | +0.35% | 700 | 67億6687万 | -0.45% |
| 12/24 | 2,888 | 2,888 | 2,857 | 2,857 | -0.7% | 500 | 67億4327万 | -0.9% |
| 12/23 | 2,880 | 2,880 | 2,872 | 2,877 | -0.45% | 400 | 67億9047万 | -0.31% |
| 12/22 | 2,859 | 2,890 | 2,859 | 2,890 | +1.12% | 400 | 68億2116万 | +0.17% |
| 12/19 | 2,894 | 2,894 | 2,858 | 2,858 | -0.17% | 600 | 67億4563万 | -0.9% |
| 12/18 | 2,863 | 2,863 | 2,863 | 2,863 | -0.24% | 200 | 67億5743万 | -0.76% |
| 12/17 | 2,871 | 2,871 | 2,870 | 2,870 | -0.03% | 500 | 67億7395万 | -0.52% |
| 12/15 | 2,875 | 2,875 | 2,871 | 2,871 | -0.14% | 400 | 67億7631万 | -0.52% |
| 12/12 | 2,875 | 2,875 | 2,875 | 2,875 | -0.38% | 200 | 67億8575万 | -0.35% |
| 12/11 | 2,900 | 2,900 | 2,886 | 2,886 | -0.17% | 1,600 | 68億1171万 | +0.03% |
| 12/10 | 2,891 | 2,891 | 2,891 | 2,891 | +0.21% | 200 | 68億2352万 | +0.24% |
| 12/09 | 2,885 | 2,885 | 2,885 | 2,885 | 0% | 700 | 68億935万 | +0.14% |
| 12/05 | 2,885 | 2,885 | 2,885 | 2,885 | +0.35% | 100 | 68億935万 | +0.21% |
| 12/04 | 2,875 | 2,885 | 2,875 | 2,875 | -0.35% | 600 | 67億8575万 | -0.07% |
| 12/01 | 2,900 | 2,900 | 2,885 | 2,885 | -0.35% | 300 | 68億935万 | +0.31% |
| 11/28 | 2,866 | 2,895 | 2,866 | 2,895 | 0% | 300 | 68億3296万 | +0.7% |
| 11/27 | 2,895 | 2,895 | 2,895 | 2,895 | +1.54% | 300 | 68億3296万 | +0.77% |
| 11/26 | 2,850 | 2,851 | 2,850 | 2,851 | +0.18% | 700 | 67億2910万 | -0.7% |
| 11/25 | 2,905 | 2,905 | 2,846 | 2,846 | -0.49% | 700 | 67億1730万 | -0.84% |
| 11/21 | 2,860 | 2,860 | 2,860 | 2,860 | -1.65% | 100 | 67億5035万 | -0.28% |
| 11/19 | 2,908 | 2,908 | 2,908 | 2,908 | -0.1% | 100 | 68億6364万 | +1.39% |
| 11/18 | 2,911 | 2,911 | 2,911 | 2,911 | -0.03% | 100 | 68億7072万 | +1.64% |
| 11/17 | 2,912 | 2,912 | 2,912 | 2,912 | +0.41% | 300 | 68億7308万 | +1.68% |
| 11/13 | 2,900 | 2,900 | 2,900 | 2,900 | +0.35% | 100 | 68億4476万 | +1.26% |
| 11/12 | 2,940 | 2,940 | 2,890 | 2,890 | -2.03% | 600 | 68億2116万 | +0.94% |
| 11/11 | 2,950 | 2,950 | 2,950 | 2,950 | +1.37% | 300 | 69億6277万 | +3.07% |
| 11/10 | 2,910 | 2,910 | 2,910 | 2,910 | +1.93% | 200 | 68億6836万 | +1.78% |
| 11/06 | 2,862 | 2,862 | 2,855 | 2,855 | -0.24% | 400 | 67億3855万 | -0.14% |
| 11/05 | 2,863 | 2,863 | 2,862 | 2,862 | -1.31% | 400 | 67億5507万 | +0.03% |
| 10/31 | 2,900 | 2,900 | 2,898 | 2,900 | +1.4% | 600 | 68億4476万 | +1.26% |
| 10/30 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 2,853 | 2,909 | 2,853 | 2,860 | -1.38% | 1,400 | 67億5035万 | -0.14% |
| 10/28 | 2,853 | 2,900 | 2,853 | 2,900 | +1.75% | 1,800 | 68億4476万 | +1.15% |
| 10/27 | 2,870 | 2,871 | 2,850 | 2,850 | -0.7% | 800 | 67億2674万 | -0.59% |
| 10/24 | 2,850 | 2,870 | 2,822 | 2,870 | +0.77% | 1,700 | 67億7395万 | +0.1% |
| 10/23 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 10/23 | 2,822 | 2,848 | 2,822 | 2,848 | +0.99% | 300 | 67億2202万 | -0.66% |
| 10/22 | 2,820 | 2,823 | 2,820 | 2,820 | -0.88% | 700 | 66億5594万 | -1.64% |
| 10/20 | 2,845 | 2,845 | 2,845 | 2,845 | +0.39% | 300 | 67億1494万 | -0.8% |
| 10/17 | 2,882 | 2,882 | 2,834 | 2,834 | +0.07% | 300 | 66億8898万 | -1.25% |
| 10/16 | 2,900 | 2,900 | 2,832 | 2,832 | -1.73% | 300 | 66億8426万 | -1.43% |
| 10/14 | 2,882 | 2,882 | 2,882 | 2,882 | +1.55% | 400 | 68億227万 | +0.24% |
| 10/10 | 2,838 | 2,838 | 2,838 | 2,838 | +0.28% | 200 | 66億9842万 | -1.25% |
| 10/08 | 2,830 | 2,830 | 2,830 | 2,830 | 0% | 300 | 66億7954万 | -1.6% |
| 10/07 | 2,810 | 2,830 | 2,810 | 2,830 | +0.71% | 300 | 66億7954万 | -1.63% |
| 10/02 | 2,810 | 2,822 | 2,810 | 2,810 | -1.75% | 700 | 66億3233万 | -2.33% |
| 10/01 | 2,855 | 2,860 | 2,855 | 2,860 | +1.92% | 400 | 67億5035万 | -0.66% |
| 09/30 | 2,950 | 2,950 | 2,806 | 2,806 | -3.24% | 9,700 | 66億2289万 | -2.47% |
| 09/29 | 2,900 | 2,900 | 2,900 | 2,900 | -0.45% | 300 | 68億4476万 | +0.76% |
| 09/26 | 2,888 | 2,913 | 2,888 | 2,913 | +1.22% | 200 | 68億7544万 | +1.29% |
| 09/25 | 2,877 | 2,878 | 2,877 | 2,878 | +0.03% | 300 | 67億9283万 | +0.14% |
| 09/24 | 2,877 | 2,877 | 2,877 | 2,877 | +0.84% | 100 | 67億9047万 | +0.17% |
| 09/22 | 2,930 | 2,930 | 2,853 | 2,853 | -2.03% | 400 | 67億3383万 | -0.59% |
| 09/17 | 2,912 | 2,912 | 2,912 | 2,912 | -0.27% | 100 | 68億7308万 | +1.53% |
| 09/16 | 2,920 | 2,920 | 2,920 | 2,920 | 0% | 200 | 68億9196万 | +1.99% |
| 09/12 | 2,920 | 2,920 | 2,920 | 2,920 | 0% | 100 | 68億9196万 | +2.21% |
| 09/11 | 2,920 | 2,920 | 2,920 | 2,920 | -0.48% | 200 | 68億9196万 | +2.31% |
| 09/10 | 2,933 | 2,934 | 2,900 | 2,934 | +1.17% | 600 | 69億2501万 | +3.09% |
| 09/09 | 2,900 | 2,900 | 2,900 | 2,900 | +2.11% | 700 | 68億4476万 | +2.18% |
| 09/08 | 2,840 | 2,840 | 2,840 | 2,840 | -1.39% | 300 | 67億314万 | +0.28% |
| 09/05 | 2,846 | 2,880 | 2,846 | 2,880 | +1.3% | 600 | 67億9755万 | +1.98% |
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。
