| 2026 |
| 03/06 | 6,150 | 6,210 | 6,100 | 6,190 | -0.96% | 21,500 | 1367億9900万 | +1.21% |
| 03/05 | 6,260 | 6,370 | 6,160 | 6,250 | +1.79% | 36,200 | 1381億2500万 | +2.59% |
| 03/04 | 6,280 | 6,320 | 6,030 | 6,140 | -3.76% | 55,000 | 1356億9400万 | +1.15% |
| 03/03 | 6,450 | 6,540 | 6,380 | 6,380 | -2.6% | 47,000 | 1409億9800万 | +5.38% |
| 03/02 | 6,380 | 6,570 | 6,360 | 6,550 | +1.08% | 44,800 | 1447億5500万 | +8.55% |
| 02/27 | 6,390 | 6,520 | 6,380 | 6,480 | +2.21% | 38,700 | 1432億800万 | +7.89% |
| 02/26 | 6,430 | 6,440 | 6,330 | 6,340 | -0.63% | 30,100 | 1401億1400万 | +6.18% |
| 02/25 | 6,420 | 6,450 | 6,320 | 6,380 | +0.63% | 44,500 | 1409億9800万 | +7.41% |
| 02/24 | 6,270 | 6,350 | 6,160 | 6,340 | +1.93% | 35,100 | 1401億1400万 | +7.26% |
| 02/20 | 6,160 | 6,250 | 6,160 | 6,220 | -0.16% | 29,500 | 1374億6200万 | +5.67% |
| 02/19 | （IR情報）15:00 代表取締役の異動(内定)に関するお知らせ |
| 02/19 | 6,180 | 6,260 | 6,170 | 6,230 | +1.3% | 33,600 | 1376億8300万 | +6.26% |
| 02/18 | 6,120 | 6,180 | 6,060 | 6,150 | +1.32% | 36,600 | 1359億1500万 | +5.34% |
| 02/17 | 6,060 | 6,120 | 6,010 | 6,070 | +0.33% | 39,200 | 1341億4700万 | +4.42% |
| 02/16 | 5,950 | 6,060 | 5,900 | 6,050 | +0.17% | 36,700 | 1337億500万 | +4.47% |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 6,340 | 6,340 | 6,040 | 6,040 | -3.67% | 37,100 | 1334億8400万 | +4.72% |
| 02/12 | 6,190 | 6,340 | 6,180 | 6,270 | +1.29% | 60,500 | 1385億6700万 | +9.14% |
| 02/10 | （IR情報）15:30 当社連結子会社による株式取得（孫会社化）に関するお知らせ |
| 02/10 | 6,060 | 6,200 | 6,020 | 6,190 | +3% | 38,400 | 1367億9900万 | +8.41% |
| 02/09 | 6,120 | 6,120 | 5,990 | 6,010 | -0.5% | 24,600 | 1328億2100万 | +5.87% |
| 02/06 | 5,990 | 6,040 | 5,950 | 6,040 | +1.17% | 24,000 | 1334億8400万 | +6.9% |
| 02/05 | 5,960 | 6,020 | 5,940 | 5,970 | +1.19% | 41,100 | 1319億3700万 | +6.17% |
| 02/04 | 5,760 | 5,930 | 5,760 | 5,900 | +2.43% | 36,800 | 1303億9000万 | +5.38% |
| 02/03 | 5,690 | 5,790 | 5,670 | 5,760 | +1.95% | 26,200 | 1272億9600万 | +3.26% |
| 02/02 | 5,660 | 5,760 | 5,650 | 5,650 | -0.18% | 31,000 | 1248億6500万 | +1.55% |
| 01/30 | 5,670 | 5,710 | 5,620 | 5,660 | +0.53% | 25,700 | 1250億8600万 | +1.95% |
| 01/29 | 5,520 | 5,670 | 5,520 | 5,630 | +0.54% | 23,100 | 1244億2300万 | +1.62% |
| 01/28 | 5,630 | 5,680 | 5,560 | 5,600 | -1.75% | 37,500 | 1237億6000万 | +1.28% |
| 01/27 | 5,700 | 5,720 | 5,610 | 5,700 | -0.87% | 42,300 | 1259億7000万 | +3.32% |
| 01/26 | 5,830 | 5,840 | 5,750 | 5,750 | -2.21% | 42,900 | 1270億7500万 | +4.6% |
| 01/23 | 5,850 | 5,990 | 5,850 | 5,880 | +0.86% | 38,800 | 1299億4800万 | +7.38% |
| 01/22 | 5,660 | 5,920 | 5,650 | 5,830 | +3.92% | 71,000 | 1288億4300万 | +6.91% |
| 01/21 | 5,550 | 5,650 | 5,530 | 5,610 | +0.54% | 21,200 | 1239億8100万 | +3.28% |
| 01/20 | 5,650 | 5,650 | 5,580 | 5,580 | -1.24% | 19,600 | 1233億1800万 | +3.03% |
| 01/19 | 5,740 | 5,760 | 5,650 | 5,650 | -1.22% | 28,100 | 1248億6500万 | +4.53% |
| 01/16 | 5,610 | 5,730 | 5,600 | 5,720 | +1.42% | 25,200 | 1264億1200万 | +6.08% |
| 01/15 | 5,570 | 5,650 | 5,570 | 5,640 | +0.89% | 19,200 | 1246億4400万 | +4.93% |
| 01/14 | 5,560 | 5,630 | 5,560 | 5,590 | +0.9% | 26,800 | 1235億3900万 | +4.29% |
| 01/13 | 5,560 | 5,560 | 5,490 | 5,540 | +0.54% | 34,500 | 1224億3400万 | +3.61% |
| 01/09 | 5,490 | 5,550 | 5,490 | 5,510 | +0.36% | 24,600 | 1217億7100万 | +3.28% |
| 01/08 | 5,440 | 5,540 | 5,410 | 5,490 | +0.73% | 26,400 | 1213億2900万 | +3.14% |
| 01/07 | 5,360 | 5,480 | 5,360 | 5,450 | +0.93% | 22,500 | 1204億4500万 | +2.52% |
| 01/06 | 5,370 | 5,440 | 5,370 | 5,400 | +0.75% | 29,000 | 1193億4000万 | +1.6% |
| 01/05 | 5,350 | 5,390 | 5,340 | 5,360 | +0.56% | 26,900 | 1184億5600万 | +0.9% |
| 2025 |
| 12/30 | 5,350 | 5,370 | 5,330 | 5,330 | -0.93% | 12,100 | 1177億9300万 | +0.4% |
| 12/29 | 5,370 | 5,380 | 5,320 | 5,380 | +0.19% | 25,100 | 1188億9800万 | +1.41% |
| 12/26 | 5,380 | 5,390 | 5,330 | 5,370 | -0.19% | 10,900 | 1186億7700万 | +1.34% |
| 12/25 | 5,400 | 5,400 | 5,370 | 5,380 | -0.19% | 21,400 | 1188億9800万 | +1.74% |
| 12/24 | 5,390 | 5,410 | 5,360 | 5,390 | +0.37% | 16,900 | 1191億1900万 | +2.16% |
| 12/23 | 5,350 | 5,400 | 5,350 | 5,370 | +0.37% | 13,400 | 1186億7700万 | +1.96% |
| 12/22 | 5,400 | 5,400 | 5,350 | 5,350 | -0.19% | 11,100 | 1182億3500万 | +1.71% |
| 12/19 | 5,320 | 5,380 | 5,310 | 5,360 | +1.32% | 41,200 | 1184億5600万 | +2.04% |
| 12/18 | 5,210 | 5,320 | 5,210 | 5,290 | +1.73% | 19,000 | 1169億900万 | +0.78% |
| 12/17 | 5,250 | 5,280 | 5,190 | 5,200 | -0.57% | 17,000 | 1149億2000万 | -0.9% |
| 12/16 | 5,310 | 5,310 | 5,220 | 5,230 | -1.51% | 21,200 | 1155億8300万 | -0.3% |
| 12/15 | 5,300 | 5,320 | 5,260 | 5,310 | +0.19% | 18,400 | 1173億5100万 | +1.24% |
| 12/12 | 5,300 | 5,310 | 5,250 | 5,300 | +1.53% | 24,200 | 1171億3000万 | +1.18% |
| 12/11 | 5,300 | 5,300 | 5,170 | 5,220 | -1.51% | 34,300 | 1153億6200万 | -0.19% |
| 12/10 | 5,350 | 5,350 | 5,270 | 5,300 | -0.38% | 51,000 | 1171億3000万 | +1.49% |
| 12/09 | 5,360 | 5,360 | 5,280 | 5,320 | +0.38% | 35,800 | 1175億7200万 | +2.09% |
| 12/08 | 5,270 | 5,380 | 5,270 | 5,300 | +0.95% | 49,700 | 1171億3000万 | +1.94% |
| 12/05 | 5,260 | 5,290 | 5,210 | 5,250 | -0.38% | 20,100 | 1160億2500万 | +1.2% |
| 12/04 | 5,260 | 5,320 | 5,250 | 5,270 | +0.57% | 24,600 | 1164億6700万 | +1.78% |
| 12/03 | 5,240 | 5,300 | 5,180 | 5,240 | +0.38% | 40,000 | 1158億400万 | +1.3% |
| 12/02 | 5,310 | 5,310 | 5,210 | 5,220 | -1.88% | 18,200 | 1153億6200万 | +0.81% |
| 12/01 | 5,460 | 5,460 | 5,320 | 5,320 | -1.85% | 21,400 | 1175億7200万 | +2.7% |
| 11/28 | 5,320 | 5,420 | 5,320 | 5,420 | +2.07% | 25,000 | 1197億8200万 | +4.67% |
| 11/27 | 5,300 | 5,330 | 5,290 | 5,310 | +0.38% | 18,000 | 1173億5100万 | +2.71% |
| 11/26 | 5,230 | 5,290 | 5,230 | 5,290 | +1.15% | 44,800 | 1169億900万 | +2.4% |
| 11/25 | 5,240 | 5,270 | 5,180 | 5,230 | 0% | 22,900 | 1155億8300万 | +1.32% |
| 11/21 | 5,120 | 5,230 | 5,120 | 5,230 | +2.55% | 32,500 | 1155億8300万 | +1.42% |
| 11/20 | 5,090 | 5,140 | 5,090 | 5,100 | +0.39% | 12,600 | 1127億1000万 | -1.01% |
| 11/19 | 5,110 | 5,170 | 5,050 | 5,080 | -1.74% | 39,500 | 1122億6800万 | -1.42% |
| 11/18 | 5,150 | 5,190 | 5,140 | 5,170 | -0.58% | 15,400 | 1142億5700万 | +0.35% |
| 11/17 | 5,220 | 5,250 | 5,130 | 5,200 | +0.78% | 26,200 | 1149億2000万 | +1.01% |
| 11/14 | （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) |
| 11/14 | 5,240 | 5,280 | 5,110 | 5,160 | -1.9% | 38,900 | 1140億3600万 | +0.25% |
| 11/13 | 5,200 | 5,290 | 5,200 | 5,260 | +0.19% | 15,100 | 1162億4600万 | +2.26% |
| 11/12 | 5,190 | 5,280 | 5,130 | 5,250 | +1.35% | 22,600 | 1160億2500万 | +2.22% |
| 11/11 | 5,190 | 5,210 | 5,130 | 5,180 | -0.19% | 15,000 | 1144億7800万 | +1.05% |
| 11/10 | 5,170 | 5,200 | 5,120 | 5,190 | +1.17% | 20,800 | 1146億9900万 | +1.41% |
| 11/07 | 5,100 | 5,150 | 5,090 | 5,130 | +0.59% | 13,700 | 1133億7300万 | +0.43% |
| 11/06 | 5,100 | 5,170 | 5,080 | 5,100 | +1.39% | 23,500 | 1127億1000万 | -0.02% |
| 11/05 | 4,990 | 5,050 | 4,850 | 5,030 | +0.2% | 46,400 | 1111億6300万 | -1.37% |
| 11/04 | 4,975 | 5,050 | 4,970 | 5,020 | 0% | 21,800 | 1109億4200万 | -1.65% |
| 10/31 | 5,100 | 5,100 | 4,965 | 5,020 | -0.2% | 33,800 | 1109億4200万 | -1.78% |
| 10/30 | 5,050 | 5,070 | 5,000 | 5,030 | +0.4% | 40,600 | 1111億6300万 | -1.68% |
| 10/29 | 5,140 | 5,140 | 4,995 | 5,010 | -2.53% | 24,800 | 1107億2100万 | -2.15% |
| 10/28 | 5,330 | 5,330 | 5,120 | 5,140 | -3.93% | 28,700 | 1135億9400万 | +0.33% |
| 10/27 | 5,320 | 5,350 | 5,300 | 5,350 | +1.33% | 24,100 | 1182億3500万 | +4.47% |
| 10/24 | 5,260 | 5,280 | 5,240 | 5,280 | +0.38% | 13,700 | 1166億8800万 | +3.31% |
| 10/23 | 5,190 | 5,280 | 5,190 | 5,260 | +0.57% | 20,100 | 1162億4600万 | +3.1% |
| 10/22 | 5,220 | 5,260 | 5,160 | 5,230 | +0.58% | 25,300 | 1155億8300万 | +2.63% |
| 10/21 | 5,220 | 5,240 | 5,150 | 5,200 | 0% | 45,900 | 1149億2000万 | +2.14% |
| 10/20 | 5,170 | 5,200 | 5,140 | 5,200 | +1.96% | 16,600 | 1149億2000万 | +2.22% |
| 10/17 | 5,110 | 5,130 | 5,090 | 5,100 | -0.2% | 12,500 | 1127億1000万 | +0.35% |
| 10/16 | 5,150 | 5,150 | 5,060 | 5,110 | -0.2% | 15,500 | 1129億3100万 | +0.53% |
| 10/15 | 5,130 | 5,140 | 5,090 | 5,120 | +1.19% | 28,200 | 1131億5200万 | +0.73% |
| 10/14 | 5,040 | 5,100 | 5,010 | 5,060 | -0.2% | 38,100 | 1118億2600万 | -0.45% |
| 10/10 | 5,070 | 5,110 | 5,050 | 5,070 | -1.93% | 41,500 | 1120億4700万 | -0.28% |
| 10/09 | 5,130 | 5,170 | 5,080 | 5,170 | +1.57% | 32,200 | 1142億5700万 | +1.71% |
| 10/08 | 5,050 | 5,140 | 5,050 | 5,090 | +0.79% | 35,800 | 1124億8900万 | +0.32% |
| 10/07 | 5,020 | 5,090 | 5,020 | 5,050 | +0.6% | 30,600 | 1116億500万 | -0.34% |
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。
