| 2026 |
| 05/13 | 1,484 | 1,501 | 1,471 | 1,473 | -0.74% | 1,000 | 70億3316万 | -1.01% |
| 05/12 | 1,494 | 1,501 | 1,475 | 1,484 | -0.67% | 2,400 | 70億8568万 | -0.2% |
| 05/11 | 1,518 | 1,518 | 1,483 | 1,494 | -1.39% | 2,100 | 71億3343万 | +0.74% |
| 05/08 | 1,491 | 1,515 | 1,481 | 1,515 | +0.4% | 2,000 | 72億3369万 | +2.5% |
| 05/07 | 1,491 | 1,538 | 1,486 | 1,509 | +1.55% | 1,600 | 72億505万 | +2.44% |
| 05/01 | 1,480 | 1,500 | 1,480 | 1,486 | -1.52% | 500 | 70億9523万 | +1.23% |
| 04/30 | 1,528 | 1,531 | 1,485 | 1,509 | -1.76% | 2,900 | 72億505万 | +3% |
| 04/28 | 1,491 | 1,536 | 1,466 | 1,536 | +1.59% | 2,300 | 73億3396万 | +5.13% |
| 04/27 | 1,520 | 1,524 | 1,479 | 1,512 | -0.59% | 3,000 | 72億1937万 | +3.92% |
| 04/24 | 1,542 | 1,548 | 1,502 | 1,521 | -1.49% | 5,200 | 72億6234万 | +4.9% |
| 04/23 | 1,537 | 1,553 | 1,521 | 1,544 | -1.47% | 5,500 | 73億7216万 | +6.78% |
| 04/22 | 1,599 | 1,599 | 1,561 | 1,567 | -2% | 2,000 | 74億8198万 | +8.82% |
| 04/21 | 1,525 | 1,638 | 1,524 | 1,599 | +4.92% | 15,000 | 76億3477万 | +11.51% |
| 04/20 | 1,505 | 1,525 | 1,500 | 1,524 | +2.7% | 9,200 | 72億7667万 | +6.8% |
| 04/17 | 1,468 | 1,484 | 1,452 | 1,484 | +0.34% | 8,700 | 70億8568万 | +4.29% |
| 04/16 | 1,475 | 1,498 | 1,451 | 1,479 | +2.35% | 3,700 | 70億6180万 | +4.08% |
| 04/15 | 1,503 | 1,503 | 1,445 | 1,445 | -3.67% | 4,100 | 68億9946万 | +1.83% |
| 04/14 | 1,483 | 1,500 | 1,480 | 1,500 | +0.87% | 8,400 | 71億6207万 | +5.86% |
| 04/13 | 1,450 | 1,489 | 1,450 | 1,487 | +3.62% | 7,300 | 71億 | +5.09% |
| 04/10 | 1,423 | 1,460 | 1,423 | 1,435 | +3.02% | 4,200 | 68億5172万 | +1.63% |
| 04/09 | 1,395 | 1,413 | 1,393 | 1,393 | -1.69% | 2,000 | 66億5118万 | -1.28% |
| 04/08 | 1,440 | 1,440 | 1,400 | 1,417 | -1.25% | 2,800 | 67億6577万 | +0.28% |
| 04/07 | 1,425 | 1,435 | 1,425 | 1,435 | +0.28% | 200 | 68億5172万 | +1.49% |
| 04/06 | 1,442 | 1,442 | 1,431 | 1,431 | +0.14% | 1,100 | 68億3262万 | +1.13% |
| 04/03 | 1,430 | 1,430 | 1,421 | 1,429 | -0.07% | 1,500 | 68億2307万 | +0.92% |
| 04/02 | 1,386 | 1,432 | 1,375 | 1,430 | +2.51% | 4,400 | 68億2784万 | +0.92% |
| 04/01 | 1,370 | 1,395 | 1,320 | 1,395 | +2.2% | 3,500 | 66億6073万 | -1.62% |
| 03/31 | 1,365 | 1,365 | 1,340 | 1,365 | -1.44% | 1,200 | 65億1749万 | -3.67% |
| 03/30 | 1,372 | 1,385 | 1,360 | 1,385 | -1.35% | 1,600 | 66億1298万 | -2.26% |
| 03/27 | 1,380 | 1,404 | 1,373 | 1,404 | -0.21% | 1,200 | 67億370万 | -0.78% |
| 03/25 | 1,415 | 1,415 | 1,393 | 1,407 | +1.22% | 2,300 | 67億1802万 | -0.42% |
| 03/24 | 1,412 | 1,412 | 1,370 | 1,390 | 0% | 2,500 | 66億3685万 | -1.49% |
| 03/23 | 1,394 | 1,404 | 1,380 | 1,390 | -1.07% | 5,800 | 66億3685万 | -1.7% |
| 03/19 | 1,407 | 1,420 | 1,405 | 1,405 | 0% | 1,600 | 67億848万 | -0.85% |
| 03/18 | 1,397 | 1,412 | 1,397 | 1,405 | -0.21% | 1,800 | 67億848万 | -0.99% |
| 03/17 | 1,406 | 1,408 | 1,406 | 1,408 | +0.14% | 400 | 67億2280万 | -0.91% |
| 03/16 | 1,432 | 1,432 | 1,406 | 1,406 | -1.19% | 1,200 | 67億1325万 | -1.19% |
| 03/13 | 1,395 | 1,423 | 1,393 | 1,423 | +0.57% | 1,300 | 67億9442万 | -0.07% |
| 03/12 | 1,430 | 1,430 | 1,394 | 1,415 | -1.74% | 2,900 | 67億5622万 | -0.63% |
| 03/11 | 1,427 | 1,440 | 1,427 | 1,440 | +0.63% | 900 | 68億7559万 | +1.12% |
| 03/10 | 1,438 | 1,450 | 1,425 | 1,431 | +1.49% | 800 | 68億3262万 | +0.49% |
| 03/09 | 1,402 | 1,410 | 1,387 | 1,410 | -1.54% | 2,700 | 67億3235万 | -0.98% |
| 03/06 | 1,422 | 1,444 | 1,394 | 1,432 | +0.63% | 3,400 | 68億3739万 | +0.56% |
| 03/05 | 1,406 | 1,446 | 1,406 | 1,423 | +1.43% | 1,600 | 67億9442万 | 0% |
| 03/04 | 1,453 | 1,453 | 1,386 | 1,403 | -3.51% | 4,200 | 66億9893万 | -1.34% |
| 03/03 | 1,448 | 1,457 | 1,440 | 1,454 | +0.69% | 4,800 | 69億4244万 | +2.18% |
| 03/02 | 1,445 | 1,459 | 1,443 | 1,444 | +0.07% | 3,800 | 68億9469万 | +1.55% |
| 02/27 | 1,473 | 1,473 | 1,443 | 1,443 | -2.04% | 300 | 68億8991万 | +1.55% |
| 02/26 | 1,441 | 1,476 | 1,441 | 1,473 | +2.65% | 3,000 | 70億3316万 | +3.73% |
| 02/25 | 1,457 | 1,458 | 1,420 | 1,435 | -1.37% | 5,900 | 68億5172万 | +1.27% |
| 02/24 | 1,392 | 1,455 | 1,392 | 1,455 | +5.05% | 7,000 | 69億4721万 | +2.75% |
| 02/20 | 1,365 | 1,387 | 1,365 | 1,385 | +2.44% | 1,800 | 66億1298万 | -2.12% |
| 02/19 | 1,354 | 1,367 | 1,347 | 1,352 | -0.15% | 2,300 | 64億5542万 | -4.59% |
| 02/18 | 1,349 | 1,359 | 1,345 | 1,354 | +0.74% | 1,700 | 64億6496万 | -4.65% |
| 02/17 | 1,336 | 1,380 | 1,333 | 1,344 | -0.22% | 8,200 | 64億1722万 | -5.49% |
| 02/16 | 1,300 | 1,388 | 1,277 | 1,347 | -8.74% | 20,200 | 64億3154万 | -5.47% |
| 02/13 | （IR情報）15:30 業績予想の修正及び配当予想の修正に関するお知らせ |
| 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 | 1,458 | 1,476 | 1,457 | 1,476 | +1.23% | 6,500 | 70億4748万 | +3.43% |
| 02/12 | 1,460 | 1,466 | 1,458 | 1,458 | +0.62% | 1,600 | 69億6154万 | +2.32% |
| 02/10 | 1,436 | 1,465 | 1,436 | 1,449 | -1.16% | 1,700 | 69億1856万 | +1.83% |
| 02/09 | 1,459 | 1,466 | 1,450 | 1,466 | +0.89% | 1,800 | 69億9973万 | +3.24% |
| 02/06 | 1,440 | 1,455 | 1,420 | 1,453 | +2.04% | 3,300 | 69億3766万 | +2.76% |
| 02/05 | 1,424 | 1,443 | 1,423 | 1,424 | +0.07% | 900 | 67億9919万 | +0.99% |
| 02/04 | 1,437 | 1,444 | 1,420 | 1,423 | -0.97% | 1,400 | 67億9442万 | +1.07% |
| 02/03 | 1,453 | 1,453 | 1,423 | 1,437 | -0.14% | 900 | 68億6127万 | +2.13% |
| 02/02 | 1,455 | 1,455 | 1,398 | 1,439 | +0.98% | 3,400 | 68億7082万 | +2.64% |
| 01/30 | 1,414 | 1,464 | 1,413 | 1,425 | +0.78% | 10,300 | 68億397万 | +2% |
| 01/29 | （5%ルール）八木通商（23.12%） |
| 01/29 | 1,400 | 1,414 | 1,385 | 1,414 | +1% | 1,400 | 67億5145万 | +1.65% |
| 01/28 | 1,397 | 1,410 | 1,397 | 1,400 | -0.21% | 400 | 66億8460万 | +1.01% |
| 01/27 | 1,405 | 1,413 | 1,380 | 1,403 | -1.27% | 2,900 | 66億9893万 | +1.67% |
| 01/26 | 1,423 | 1,423 | 1,374 | 1,421 | -0.14% | 2,000 | 67億8487万 | +3.42% |
| 01/23 | 1,414 | 1,423 | 1,400 | 1,423 | -0.21% | 2,000 | 67億9442万 | +4.1% |
| 01/22 | 1,408 | 1,427 | 1,400 | 1,426 | +1.28% | 1,500 | 68億874万 | +4.78% |
| 01/21 | 1,400 | 1,415 | 1,387 | 1,408 | -0.07% | 3,400 | 67億2280万 | +3.99% |
| 01/20 | 1,421 | 1,430 | 1,400 | 1,409 | -0.84% | 2,400 | 67億2757万 | +4.6% |
| 01/19 | 1,420 | 1,421 | 1,400 | 1,421 | -0.28% | 3,500 | 67億8487万 | +6.12% |
| 01/16 | 1,433 | 1,434 | 1,415 | 1,425 | -0.49% | 5,500 | 68億397万 | +7.14% |
| 01/15 | 1,427 | 1,432 | 1,417 | 1,432 | +0.85% | 2,600 | 68億3739万 | +8.4% |
| 01/14 | 1,404 | 1,422 | 1,404 | 1,420 | +1.14% | 2,100 | 67億8010万 | +8.23% |
| 01/13 | 1,445 | 1,445 | 1,379 | 1,404 | -0.78% | 6,000 | 67億370万 | +7.67% |
| 01/09 | 1,414 | 1,425 | 1,405 | 1,415 | 0% | 3,600 | 67億5622万 | +9.1% |
| 01/08 | 1,405 | 1,415 | 1,405 | 1,415 | +0.71% | 900 | 67億5622万 | +9.69% |
| 01/07 | 1,420 | 1,420 | 1,369 | 1,405 | -0.64% | 3,300 | 67億848万 | +9.51% |
| 01/06 | 1,395 | 1,442 | 1,372 | 1,414 | +3.36% | 11,100 | 67億5145万 | +10.82% |
| 01/05 | 1,340 | 1,390 | 1,340 | 1,368 | +2.86% | 5,900 | 65億3181万 | +7.72% |
| 2025 |
| 12/30 | 1,346 | 1,349 | 1,323 | 1,330 | -1.48% | 4,000 | 63億5037万 | +5.22% |
| 12/29 | 1,385 | 1,385 | 1,340 | 1,350 | -1.39% | 5,100 | 64億4587万 | +7.23% |
| 12/26 | 1,389 | 1,389 | 1,358 | 1,369 | -1.51% | 11,800 | 65億3659万 | +9.17% |
| 12/25 | 1,379 | 1,399 | 1,330 | 1,390 | +5.38% | 12,300 | 66億3685万 | +11.47% |
| 12/24 | 1,317 | 1,319 | 1,309 | 1,319 | +0.15% | 4,000 | 62億9785万 | +6.46% |
| 12/23 | 1,294 | 1,324 | 1,294 | 1,317 | +2.25% | 8,400 | 62億8830万 | +6.81% |
| 12/22 | 1,274 | 1,288 | 1,263 | 1,288 | +1.34% | 4,100 | 61億4983万 | +4.63% |
| 12/19 | 1,262 | 1,291 | 1,251 | 1,271 | +0.79% | 2,100 | 60億6866万 | +2.42% |
| 12/18 | 1,255 | 1,267 | 1,255 | 1,261 | +0.48% | 1,200 | 60億2092万 | +0.8% |
| 12/17 | 1,268 | 1,268 | 1,246 | 1,255 | +0.64% | 1,600 | 59億9227万 | -0.48% |
| 12/16 | 1,260 | 1,272 | 1,234 | 1,247 | -1.11% | 1,600 | 59億5407万 | -1.97% |
| 12/15 | 1,298 | 1,298 | 1,261 | 1,261 | +0.48% | 8,400 | 60億2092万 | -1.79% |
| 12/12 | 1,239 | 1,255 | 1,232 | 1,255 | +1.7% | 5,300 | 59億9227万 | -3.09% |
| 12/11 | 1,203 | 1,235 | 1,196 | 1,234 | +2.92% | 8,200 | 58億9200万 | -5.37% |
| 12/10 | 1,213 | 1,213 | 1,192 | 1,199 | -0.75% | 4,500 | 57億2488万 | -8.68% |
| 12/09 | 1,212 | 1,212 | 1,199 | 1,208 | +0.67% | 3,800 | 57億6786万 | -8.83% |
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。
