| 2026 |
| 04/01 | 195 | 195 | 189 | 195 | +2.09% | 7,700 | 5億57万 | -1.52% |
| 03/31 | 188 | 193 | 187 | 191 | +1.6% | 9,200 | 4億9030万 | -4.5% |
| 03/30 | 185 | 188 | 182 | 188 | 0% | 9,900 | 4億8260万 | -6.47% |
| 03/27 | 186 | 190 | 186 | 188 | +0.53% | 4,100 | 4億8260万 | -6.93% |
| 03/26 | 192 | 192 | 187 | 187 | -2.09% | 4,300 | 4億8004万 | -8.33% |
| 03/25 | 187 | 195 | 187 | 191 | +2.14% | 5,800 | 4億9030万 | -6.83% |
| 03/24 | 189 | 190 | 187 | 187 | 0% | 5,200 | 4億8004万 | -9.22% |
| 03/23 | 196 | 196 | 187 | 187 | -4.59% | 9,000 | 4億8004万 | -9.66% |
| 03/19 | 199 | 199 | 194 | 196 | -0.51% | 5,300 | 5億314万 | -6.22% |
| 03/18 | （5%ルール）フリージア・マクロス（2.42%）技研 HD（2.05%）ピコイ（30.15%） |
| 03/18 | 197 | 197 | 194 | 197 | +1.03% | 3,300 | 5億571万 | -6.19% |
| 03/17 | 199 | 200 | 194 | 195 | -1.52% | 7,500 | 5億57万 | -8.02% |
| 03/16 | 205 | 205 | 198 | 198 | -3.41% | 5,200 | 5億827万 | -7.04% |
| 03/13 | （IR情報）19:00 主要株主、主要株主である筆頭株主の異動及びその他の関係会社の異動に関するお知らせ |
| 03/13 | 195 | 205 | 195 | 205 | +3.54% | 1,200 | 5億2624万 | -4.21% |
| 03/12 | 199 | 201 | 198 | 198 | -1% | 2,800 | 5億827万 | -7.91% |
| 03/11 | 197 | 203 | 197 | 200 | +1.01% | 9,400 | 5億1341万 | -7.41% |
| 03/10 | 193 | 200 | 193 | 198 | +3.13% | 7,200 | 5億827万 | -8.76% |
| 03/09 | 192 | 196 | 187 | 192 | -4% | 61,200 | 4億9287万 | -11.93% |
| 03/06 | 193 | 201 | 193 | 200 | +1.01% | 20,900 | 5億1341万 | -8.68% |
| 03/05 | 200 | 210 | 197 | 198 | 0% | 18,700 | 5億827万 | -10% |
| 03/04 | 199 | 208 | 187 | 198 | -2.46% | 50,600 | 5億827万 | -10.41% |
| 03/03 | 215 | 219 | 203 | 203 | -4.69% | 13,800 | 5億2111万 | -8.56% |
| 03/02 | 216 | 219 | 213 | 213 | -2.29% | 6,000 | 5億4678万 | -4.48% |
| 02/27 | 218 | 220 | 217 | 218 | +0.46% | 900 | 5億5961万 | -2.24% |
| 02/26 | 220 | 221 | 216 | 217 | -2.25% | 4,200 | 5億5705万 | -3.13% |
| 02/25 | 223 | 223 | 221 | 222 | -0.45% | 3,200 | 5億6988万 | -0.89% |
| 02/24 | 224 | 224 | 222 | 223 | +0.45% | 1,900 | 5億7245万 | -0.45% |
| 02/20 | 219 | 224 | 219 | 222 | +0.45% | 5,500 | 5億6988万 | -0.89% |
| 02/19 | 220 | 222 | 218 | 221 | -0.45% | 2,500 | 5億6732万 | -1.34% |
| 02/18 | 223 | 223 | 219 | 222 | +1.37% | 3,300 | 5億6988万 | -0.89% |
| 02/17 | 220 | 222 | 217 | 219 | +1.39% | 9,000 | 5億6218万 | -2.23% |
| 02/16 | 225 | 228 | 209 | 216 | -4% | 69,500 | 5億5448万 | -3.57% |
| 02/16 | （空売り報告）Nomura International plc 15,900株（0.61%）再IN |
| 02/13 | 231 | 231 | 219 | 225 | -3.85% | 24,400 | 5億7758万 | +0.45% |
| 02/12 | 228 | 234 | 226 | 234 | +3.08% | 5,200 | 6億69万 | +4.46% |
| 02/10 | 225 | 231 | 225 | 227 | +0.89% | 3,500 | 5億8272万 | +1.79% |
| 02/09 | 228 | 230 | 225 | 225 | 0% | 6,500 | 5億7758万 | +1.35% |
| 02/06 | 225 | 227 | 224 | 225 | +0.45% | 5,900 | 5億7758万 | +1.35% |
| 02/05 | 225 | 227 | 224 | 224 | -0.44% | 6,200 | 5億7502万 | +1.36% |
| 02/04 | 225 | 226 | 224 | 225 | 0% | 3,100 | 5億7758万 | +2.27% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 12,600株（0.49%）-0.04%義務消失 |
| 02/03 | 229 | 229 | 223 | 225 | -0.88% | 3,500 | 5億7758万 | +2.27% |
| 02/02 | 226 | 229 | 223 | 227 | +0.89% | 7,600 | 5億8272万 | +3.65% |
| 01/30 | 222 | 225 | 222 | 225 | 0% | 3,900 | 5億7758万 | +3.21% |
| 01/29 | 225 | 225 | 223 | 225 | 0% | 3,600 | 5億7758万 | +3.21% |
| 01/28 | 224 | 225 | 222 | 225 | +1.35% | 2,600 | 5億7758万 | +3.69% |
| 01/27 | 222 | 224 | 220 | 222 | +0.45% | 2,000 | 5億6988万 | +2.78% |
| 01/26 | 224 | 224 | 216 | 221 | -1.78% | 4,100 | 5億6732万 | +2.31% |
| 01/23 | 226 | 226 | 223 | 225 | -0.44% | 1,600 | 5億7758万 | +4.65% |
| 01/22 | 224 | 229 | 224 | 226 | +0.89% | 9,400 | 5億8015万 | +5.61% |
| 01/21 | 228 | 230 | 222 | 224 | -1.32% | 12,500 | 5億7502万 | +5.16% |
| 01/20 | 228 | 228 | 225 | 227 | +0.89% | 6,000 | 5億8272万 | +6.57% |
| 01/19 | 225 | 226 | 220 | 225 | 0% | 8,800 | 5億7758万 | +5.63% |
| 01/16 | 222 | 225 | 218 | 225 | +1.35% | 9,300 | 5億7758万 | +5.63% |
| 01/15 | 222 | 222 | 219 | 222 | +0.45% | 4,300 | 5億6988万 | +4.72% |
| 01/14 | （IR情報）16:00 2026年2月期通期業績予想の修正に関するお知らせ |
| 01/14 | （IR情報）16:00 2026年2月期第3四半期決算短信[日本基準](連結) |
| 01/14 | 224 | 225 | 221 | 221 | -0.45% | 16,100 | 5億6732万 | +4.25% |
| 01/13 | 222 | 228 | 217 | 222 | +1.83% | 51,900 | 5億6988万 | +4.72% |
| 01/09 | 220 | 228 | 216 | 218 | +1.4% | 43,900 | 5億5961万 | +2.83% |
| 01/08 | 214 | 230 | 211 | 215 | +0.94% | 154,500 | 5億5191万 | +1.42% |
| 01/07 | 211 | 216 | 211 | 213 | +0.47% | 8,100 | 5億4678万 | 0% |
| 01/06 | 212 | 213 | 212 | 212 | 0% | 4,700 | 5億4421万 | -0.93% |
| 01/05 | 213 | 213 | 210 | 212 | +1.92% | 8,400 | 5億4421万 | -0.93% |
| 2025 |
| 12/30 | 212 | 212 | 208 | 208 | 0% | 13,500 | 5億3394万 | -3.26% |
| 12/29 | 206 | 209 | 206 | 208 | 0% | 21,500 | 5億3394万 | -3.7% |
| 12/26 | 210 | 210 | 208 | 208 | -0.95% | 14,100 | 5億3394万 | -4.59% |
| 12/25 | 210 | 211 | 209 | 210 | 0% | 12,200 | 5億3908万 | -4.11% |
| 12/24 | 207 | 210 | 206 | 210 | +0.48% | 19,300 | 5億3908万 | -4.55% |
| 12/23 | 208 | 210 | 208 | 209 | +0.48% | 8,300 | 5億3651万 | -5.86% |
| 12/22 | 208 | 209 | 207 | 208 | +0.48% | 10,600 | 5億3394万 | -6.73% |
| 12/19 | 209 | 209 | 206 | 207 | -0.96% | 6,900 | 5億3138万 | -8% |
| 12/18 | 206 | 212 | 201 | 209 | +1.95% | 17,500 | 5億3651万 | -7.93% |
| 12/17 | 204 | 216 | 196 | 205 | +1.99% | 123,700 | 5億2624万 | -10.48% |
| 12/17 | （空売り報告）Nomura International plc 12,800株（0.49%）-0.04%義務消失 |
| 12/16 | 206 | 207 | 200 | 201 | -0.99% | 33,700 | 5億1597万 | -12.99% |
| 12/16 | （空売り報告）Nomura International plc 13,700株（0.53%）-0.12% |
| 12/15 | 208 | 214 | 203 | 203 | -3.79% | 83,700 | 5億2111万 | -12.88% |
| 12/12 | 220 | 247 | 208 | 211 | -3.65% | 364,200 | 5億4165万 | -9.83% |
| 12/12 | （空売り報告）Nomura International plc 16,700株（0.65%）再IN |
| 12/11 | 219 | 219 | 218 | 219 | +0.46% | 2,200 | 5億6218万 | -7.2% |
| 12/10 | 220 | 220 | 218 | 218 | -1.8% | 15,200 | 5億5961万 | -8.02% |
| 12/09 | 217 | 222 | 215 | 222 | +1.37% | 8,300 | 5億6988万 | -7.11% |
| 12/08 | 218 | 221 | 218 | 219 | +0.46% | 2,900 | 5億6218万 | -8.75% |
| 12/05 | 220 | 220 | 218 | 218 | +0.93% | 900 | 5億5961万 | -9.92% |
| 12/04 | 218 | 222 | 216 | 216 | -1.82% | 17,300 | 5億5448万 | -11.11% |
| 12/03 | 224 | 230 | 218 | 220 | -1.79% | 54,100 | 5億6475万 | -10.2% |
| 12/02 | 230 | 230 | 224 | 224 | -2.61% | 3,700 | 5億7502万 | -9.31% |
| 12/01 | 234 | 234 | 215 | 230 | -0.86% | 26,200 | 5億9042万 | -7.63% |
| 11/28 | 235 | 240 | 232 | 232 | -1.28% | 15,400 | 5億9555万 | -7.2% |
| 11/27 | 236 | 249 | 230 | 235 | -0.42% | 31,300 | 6億326万 | -6.75% |
| 11/26 | 232 | 238 | 232 | 236 | +1.29% | 3,900 | 6億582万 | -6.72% |
| 11/25 | 237 | 237 | 231 | 233 | -2.1% | 17,200 | 5億9812万 | -8.27% |
| 11/21 | 237 | 239 | 234 | 238 | -1.65% | 6,100 | 6億1096万 | -7.03% |
| 11/20 | 244 | 247 | 242 | 242 | -0.82% | 1,800 | 6億2122万 | -5.84% |
| 11/19 | 243 | 244 | 241 | 244 | 0% | 6,300 | 6億2636万 | -5.43% |
| 11/18 | 245 | 249 | 241 | 244 | -1.21% | 8,100 | 6億2636万 | -5.43% |
| 11/17 | 251 | 261 | 245 | 247 | -1.98% | 24,000 | 6億3406万 | -4.63% |
| 11/14 | 260 | 260 | 251 | 252 | -2.33% | 17,900 | 6億4690万 | -3.45% |
| 11/13 | 254 | 259 | 251 | 258 | +2.38% | 7,800 | 6億6230万 | -1.15% |
| 11/12 | 251 | 258 | 251 | 252 | +0.4% | 4,100 | 6億4690万 | -3.45% |
| 11/11 | 248 | 260 | 248 | 251 | 0% | 13,500 | 6億4433万 | -4.2% |
| 11/10 | 253 | 253 | 250 | 251 | +0.8% | 3,300 | 6億4433万 | -4.56% |
| 11/07 | 250 | 252 | 248 | 249 | -1.19% | 5,300 | 6億3919万 | -5.68% |
| 11/06 | 261 | 269 | 249 | 252 | -0.4% | 23,300 | 6億4690万 | -4.91% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,900株（0.42%）-0.16%義務消失 |
| 11/05 | 253 | 258 | 248 | 253 | 0% | 12,700 | 6億4946万 | -4.53% |
| 11/04 | 256 | 258 | 251 | 253 | -1.94% | 4,200 | 6億4946万 | -4.89% |
| 10/31 | 255 | 259 | 252 | 258 | +1.18% | 13,000 | 6億6230万 | -3.37% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,000株（0.58%）-0.06% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,500株（0.64%）-0.13% |
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。
