| 2026 |
| 07/31 | 423 | 424 | 421 | 421 | -0.24% | 7,500 | 84億6294万 | -1.64% |
| 07/30 | 421 | 425 | 420 | 422 | +0.24% | 14,800 | 84億8304万 | -1.4% |
| 07/29 | 438 | 438 | 420 | 421 | -2.09% | 31,600 | 84億6294万 | -1.64% |
| 07/28 | 440 | 440 | 430 | 430 | -2.49% | 7,600 | 86億4386万 | +0.47% |
| 07/27 | 450 | 452 | 438 | 441 | 0% | 53,600 | 88億6498万 | +3.28% |
| 07/24 | 425 | 441 | 423 | 441 | +3.28% | 17,100 | 88億6498万 | +3.52% |
| 07/23 | 429 | 431 | 426 | 427 | -0.23% | 8,500 | 85億8355万 | +0.23% |
| 07/22 | 428 | 430 | 425 | 428 | -0.47% | 9,900 | 86億365万 | +0.71% |
| 07/21 | 428 | 430 | 424 | 430 | +0.47% | 14,900 | 86億4386万 | +1.18% |
| 07/17 | 433 | 433 | 425 | 428 | -1.38% | 11,800 | 86億365万 | +0.94% |
| 07/16 | 430 | 434 | 430 | 434 | +0.7% | 8,100 | 87億2426万 | +2.36% |
| 07/15 | 438 | 440 | 431 | 431 | +0.47% | 56,200 | 86億6396万 | +1.89% |
| 07/14 | 426 | 431 | 425 | 429 | +0.94% | 16,100 | 86億2375万 | +1.42% |
| 07/13 | 431 | 431 | 423 | 425 | 0% | 10,100 | 85億4335万 | +0.71% |
| 07/10 | 424 | 425 | 421 | 425 | +0.47% | 13,400 | 85億4335万 | +0.95% |
| 07/09 | 423 | 424 | 421 | 423 | 0% | 4,900 | 85億314万 | +0.48% |
| 07/08 | 421 | 425 | 421 | 423 | 0% | 9,500 | 85億314万 | +0.71% |
| 07/07 | 424 | 428 | 422 | 423 | -0.7% | 6,000 | 85億314万 | +0.71% |
| 07/06 | 422 | 426 | 422 | 426 | 0% | 10,100 | 85億6345万 | +1.67% |
| 07/03 | 434 | 434 | 425 | 426 | -1.84% | 9,800 | 85億6345万 | +1.67% |
| 07/02 | 434 | 434 | 430 | 434 | +0.7% | 5,300 | 87億2426万 | +3.58% |
| 07/01 | 436 | 436 | 427 | 431 | -1.15% | 11,500 | 86億6396万 | +3.11% |
| 06/30 | 425 | 436 | 422 | 436 | +3.07% | 23,800 | 87億6447万 | +4.56% |
| 06/29 | 420 | 424 | 418 | 423 | +0.71% | 10,400 | 85億314万 | +1.44% |
| 06/26 | 415 | 424 | 415 | 420 | +0.96% | 14,700 | 84億4284万 | +0.96% |
| 06/25 | 422 | 422 | 414 | 416 | -1.19% | 16,300 | 83億6243万 | 0% |
| 06/24 | 418 | 421 | 418 | 421 | +0.48% | 8,800 | 84億6294万 | +1.2% |
| 06/23 | 418 | 420 | 415 | 419 | +0.24% | 15,000 | 84億2273万 | +0.72% |
| 06/22 | 419 | 422 | 417 | 418 | -0.95% | 7,200 | 84億263万 | +0.72% |
| 06/19 | 417 | 422 | 416 | 422 | +0.48% | 9,600 | 84億8304万 | +1.69% |
| 06/18 | 419 | 421 | 413 | 420 | -0.47% | 18,700 | 84億4284万 | +1.2% |
| 06/17 | 414 | 423 | 414 | 422 | +1.2% | 15,300 | 84億8304万 | +1.93% |
| 06/16 | 418 | 420 | 413 | 417 | -0.24% | 13,800 | 83億8253万 | +0.48% |
| 06/15 | 421 | 421 | 414 | 418 | -0.48% | 16,400 | 84億263万 | +0.72% |
| 06/12 | 420 | 421 | 413 | 420 | +0.72% | 13,300 | 84億4284万 | +1.2% |
| 06/11 | 417 | 418 | 402 | 417 | +1.46% | 44,000 | 83億8253万 | +0.24% |
| 06/10 | 410 | 418 | 407 | 411 | +0.24% | 23,100 | 82億6192万 | -1.2% |
| 06/09 | 408 | 420 | 408 | 410 | +0.24% | 14,800 | 82億4182万 | -1.68% |
| 06/08 | 412 | 420 | 407 | 409 | -2.39% | 17,300 | 82億2171万 | -1.92% |
| 06/05 | 408 | 421 | 408 | 419 | +2.7% | 24,900 | 84億2273万 | 0% |
| 06/04 | 417 | 417 | 408 | 408 | -0.49% | 12,100 | 82億161万 | -2.63% |
| 06/03 | 410 | 416 | 409 | 410 | -0.24% | 18,400 | 82億4182万 | -2.38% |
| 06/02 | 414 | 420 | 411 | 411 | -0.72% | 24,700 | 82億6192万 | -2.61% |
| 06/01 | 421 | 421 | 414 | 414 | -1.66% | 16,100 | 83億2222万 | -2.36% |
| 05/29 | 414 | 424 | 412 | 421 | +1.2% | 24,800 | 84億6294万 | -0.94% |
| 05/28 | 419 | 421 | 413 | 416 | -0.72% | 8,400 | 83億6243万 | -2.35% |
| 05/27 | 422 | 426 | 415 | 419 | -0.24% | 13,200 | 84億2273万 | -2.1% |
| 05/26 | 415 | 422 | 411 | 420 | +1.45% | 21,000 | 84億4284万 | -2.1% |
| 05/25 | 420 | 420 | 413 | 414 | -0.96% | 20,000 | 83億2222万 | -3.72% |
| 05/22 | 411 | 423 | 411 | 418 | +1.95% | 36,300 | 84億263万 | -3.02% |
| 05/21 | 408 | 419 | 408 | 410 | +0.99% | 26,400 | 82億4182万 | -5.09% |
| 05/20 | 415 | 415 | 406 | 406 | -2.17% | 20,800 | 81億6141万 | -6.45% |
| 05/19 | 408 | 420 | 408 | 415 | +1.22% | 14,100 | 83億4233万 | -4.82% |
| 05/18 | 417 | 417 | 408 | 410 | +0.24% | 24,700 | 82億4182万 | -6.39% |
| 05/15 | 423 | 423 | 408 | 409 | -2.15% | 54,600 | 82億2171万 | -6.83% |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 421 | 428 | 418 | 418 | -1.88% | 17,900 | 84億263万 | -5.22% |
| 05/13 | 424 | 426 | 418 | 426 | +0.95% | 26,900 | 85億6345万 | -3.62% |
| 05/12 | 432 | 433 | 422 | 422 | -1.86% | 42,300 | 84億8304万 | -4.74% |
| 05/11 | 435 | 437 | 428 | 430 | +0.47% | 18,800 | 86億4386万 | -3.15% |
| 05/08 | （5%ルール）眞徳（19.22%）渡辺裕之（2.44%） |
| 05/08 | 430 | 431 | 421 | 428 | -0.23% | 43,700 | 86億365万 | -3.82% |
| 05/07 | 429 | 434 | 423 | 429 | +0.94% | 36,700 | 86億2375万 | -3.81% |
| 05/01 | 429 | 437 | 422 | 425 | -0.7% | 35,100 | 85億4335万 | -4.92% |
| 04/30 | 442 | 442 | 424 | 428 | -3.39% | 50,100 | 86億365万 | -4.46% |
| 04/28 | 443 | 444 | 435 | 443 | +3.75% | 31,200 | 89億518万 | -1.56% |
| 04/27 | 442 | 442 | 427 | 427 | -2.95% | 39,500 | 85億8355万 | -5.32% |
| 04/24 | 448 | 448 | 440 | 440 | -1.79% | 36,900 | 88億4488万 | -2.65% |
| 04/23 | 454 | 460 | 448 | 448 | -1.1% | 16,700 | 90億569万 | -1.1% |
| 04/22 | 459 | 462 | 452 | 453 | -0.66% | 6,200 | 91億620万 | -0.44% |
| 04/21 | 459 | 460 | 454 | 456 | +1.11% | 24,000 | 91億6651万 | 0% |
| 04/20 | 456 | 458 | 449 | 451 | +0.22% | 17,300 | 90億6600万 | -1.31% |
| 04/17 | 456 | 458 | 449 | 450 | -1.1% | 11,000 | 90億4590万 | -1.96% |
| 04/16 | 447 | 457 | 447 | 455 | +2.25% | 11,400 | 91億4641万 | -1.3% |
| 04/15 | 447 | 453 | 444 | 445 | +0.45% | 30,800 | 89億4539万 | -3.89% |
| 04/14 | 447 | 451 | 441 | 443 | -0.45% | 18,300 | 89億518万 | -4.94% |
| 04/13 | 443 | 451 | 442 | 445 | 0% | 19,400 | 89億4539万 | -5.12% |
| 04/10 | 455 | 459 | 445 | 445 | -1.98% | 36,100 | 89億4539万 | -5.92% |
| 04/09 | 459 | 462 | 453 | 454 | -1.09% | 27,800 | 91億2630万 | -4.82% |
| 04/08 | 457 | 463 | 456 | 459 | +2.23% | 29,000 | 92億2681万 | -4.38% |
| 04/07 | 454 | 457 | 447 | 449 | -0.22% | 15,800 | 90億2579万 | -7.04% |
| 04/06 | 456 | 456 | 445 | 450 | +0.22% | 57,500 | 90億4590万 | -7.98% |
| 04/03 | 449 | 453 | 448 | 449 | +0.22% | 15,500 | 90億2579万 | -9.29% |
| 04/02 | 452 | 463 | 446 | 448 | -1.54% | 72,200 | 90億569万 | -10.4% |
| 04/01 | 453 | 465 | 452 | 455 | +2.25% | 27,200 | 91億4641万 | -9.9% |
| 03/31 | （IR情報）15:30 役員人事に関するお知らせ |
| 03/31 | 441 | 466 | 440 | 445 | -0.22% | 40,500 | 89億4539万 | -12.92% |
| 03/30 | 447 | 448 | 440 | 446 | -4.09% | 33,100 | 89億6549万 | -13.57% |
| 03/27 | 460 | 470 | 459 | 465 | +0.65% | 39,000 | 93億4743万 | -10.75% |
| 03/26 | 474 | 474 | 458 | 462 | -2.12% | 46,700 | 92億8712万 | -12% |
| 03/25 | 472 | 486 | 464 | 472 | +1.72% | 50,200 | 94億8814万 | -10.78% |
| 03/24 | 457 | 464 | 454 | 464 | +3.34% | 41,700 | 93億2732万 | -12.95% |
| 03/23 | 456 | 459 | 448 | 449 | -4.47% | 66,600 | 90億2579万 | -16.23% |
| 03/19 | 479 | 486 | 470 | 470 | -3.49% | 77,400 | 94億4794万 | -12.96% |
| 03/18 | 486 | 488 | 484 | 487 | +1.04% | 20,600 | 97億8967万 | -10.31% |
| 03/17 | 485 | 488 | 480 | 482 | +0.63% | 35,600 | 96億8916万 | -11.72% |
| 03/16 | 479 | 488 | 472 | 479 | -3.62% | 122,600 | 96億2885万 | -12.59% |
| 03/13 | 490 | 499 | 486 | 497 | -0.6% | 50,700 | 99億9069万 | -9.8% |
| 03/12 | 514 | 516 | 499 | 500 | -3.1% | 105,900 | 100億5100万 | -9.58% |
| 03/11 | 524 | 528 | 516 | 516 | -0.58% | 44,400 | 103億7263万 | -7.03% |
| 03/10 | 522 | 527 | 511 | 519 | +0.39% | 52,600 | 104億3293万 | -6.65% |
| 03/09 | 511 | 518 | 504 | 517 | -5.31% | 96,900 | 103億9273万 | -7.18% |
| 03/06 | 541 | 547 | 525 | 546 | +0.74% | 68,600 | 109億7569万 | -1.97% |
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。
