| 2026 |
| 03/06 | 3,310 | 3,310 | 3,310 | 3,310 | +3.12% | 100 | 63億7803万 | +5.75% |
| 03/05 | 3,160 | 3,210 | 3,160 | 3,210 | +1.58% | 200 | 61億8534万 | +3.02% |
| 03/04 | 3,160 | 3,160 | 3,150 | 3,160 | -3.66% | 500 | 60億8900万 | +1.67% |
| 03/03 | 3,280 | 3,280 | 3,280 | 3,280 | -1.35% | 100 | 63億2023万 | +5.81% |
| 03/02 | 3,325 | 3,325 | 3,325 | 3,325 | 0% | 100 | 64億694万 | +7.64% |
| 02/27 | 3,255 | 3,325 | 3,255 | 3,325 | +3.1% | 700 | 64億694万 | +8.13% |
| 02/26 | 3,225 | 3,225 | 3,225 | 3,225 | 0% | 200 | 62億1425万 | +5.32% |
| 02/25 | 3,200 | 3,225 | 3,200 | 3,225 | +2.22% | 2,100 | 62億1425万 | +5.67% |
| 02/24 | 3,210 | 3,210 | 3,155 | 3,155 | -0.32% | 500 | 60億7936万 | +3.71% |
| 02/20 | 3,155 | 3,175 | 3,155 | 3,165 | -1.09% | 500 | 60億9863万 | +4.35% |
| 02/19 | 3,200 | 3,210 | 3,200 | 3,200 | +1.43% | 500 | 61億6608万 | +5.79% |
| 02/18 | 3,075 | 3,155 | 3,075 | 3,155 | -1.41% | 400 | 60億7936万 | +4.64% |
| 02/17 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 61億6608万 | +6.45% |
| 02/16 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 200 | 61億6608万 | +6.77% |
| 02/13 | （IR情報）15:20 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 3,160 | 3,200 | 3,160 | 3,200 | +2.89% | 400 | 61億6608万 | +7.13% |
| 02/12 | 3,060 | 3,110 | 3,060 | 3,110 | +3.15% | 500 | 59億9265万 | +4.4% |
| 02/09 | 3,015 | 3,015 | 3,015 | 3,015 | +0.17% | 100 | 58億960万 | +1.38% |
| 02/06 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 1,100 | 57億9996万 | +1.31% |
| 02/04 | 2,999 | 3,000 | 2,999 | 3,000 | +0.07% | 500 | 57億8070万 | +1.08% |
| 02/03 | 2,979 | 2,998 | 2,979 | 2,998 | +0.94% | 400 | 57億7684万 | +1.15% |
| 02/02 | 2,970 | 2,970 | 2,970 | 2,970 | 0% | 200 | 57億2289万 | +0.34% |
| 01/27 | 2,948 | 2,970 | 2,948 | 2,970 | +0.81% | 200 | 57億2289万 | +0.44% |
| 01/26 | 2,949 | 2,949 | 2,945 | 2,946 | -0.14% | 300 | 56億7664万 | -0.2% |
| 01/23 | 2,950 | 2,954 | 2,950 | 2,950 | -0.17% | 1,300 | 56億8435万 | -0.07% |
| 01/22 | 2,955 | 2,970 | 2,954 | 2,955 | 0% | 600 | 56億9398万 | +0.1% |
| 01/21 | 2,954 | 2,955 | 2,954 | 2,955 | -1.47% | 300 | 56億9398万 | +0.1% |
| 01/20 | 2,970 | 2,999 | 2,965 | 2,999 | +0.81% | 800 | 57億7877万 | +1.59% |
| 01/16 | 2,975 | 2,975 | 2,975 | 2,975 | -0.5% | 200 | 57億3252万 | +0.85% |
| 01/15 | 2,970 | 2,990 | 2,970 | 2,990 | +0.03% | 900 | 57億6143万 | +1.42% |
| 01/14 | 2,989 | 2,989 | 2,989 | 2,989 | +0.13% | 100 | 57億5950万 | +1.49% |
| 01/13 | 2,985 | 2,985 | 2,985 | 2,985 | +0.1% | 300 | 57億5179万 | +1.46% |
| 01/09 | 2,980 | 2,982 | 2,980 | 2,982 | +0.57% | 300 | 57億4601万 | +1.46% |
| 01/08 | 2,989 | 2,989 | 2,965 | 2,965 | +0.51% | 200 | 57億1325万 | +0.92% |
| 01/07 | 2,950 | 2,950 | 2,940 | 2,950 | 0% | 600 | 56億8435万 | +0.51% |
| 01/06 | 2,969 | 2,970 | 2,950 | 2,950 | +0.17% | 500 | 56億8435万 | +0.65% |
| 01/05 | 2,945 | 2,945 | 2,945 | 2,945 | -0.24% | 300 | 56億7472万 | +0.65% |
| 2025 |
| 12/29 | 2,960 | 2,966 | 2,952 | 2,952 | -0.44% | 700 | 56億8820万 | +0.99% |
| 12/26 | 2,959 | 2,965 | 2,950 | 2,965 | +0.2% | 1,000 | 57億1325万 | +1.54% |
| 12/25 | 3,000 | 3,005 | 2,955 | 2,959 | -0.87% | 2,100 | 57億169万 | +1.47% |
| 12/23 | 2,985 | 2,985 | 2,985 | 2,985 | +0.17% | 100 | 57億5179万 | +2.44% |
| 12/22 | 2,960 | 2,980 | 2,945 | 2,980 | +1.33% | 900 | 57億4216万 | +2.3% |
| 12/18 | 2,941 | 2,941 | 2,941 | 2,941 | -0.07% | 100 | 56億6701万 | +0.96% |
| 12/17 | 2,943 | 2,943 | 2,943 | 2,943 | +1.66% | 200 | 56億7086万 | +1.06% |
| 12/16 | 2,873 | 2,895 | 2,870 | 2,895 | -0.1% | 600 | 55億7837万 | -0.48% |
| 12/15 | 2,890 | 2,898 | 2,890 | 2,898 | +0.24% | 400 | 55億8415万 | -0.31% |
| 12/12 | 2,890 | 2,909 | 2,890 | 2,891 | +1.65% | 1,300 | 55億7066万 | -0.55% |
| 12/11 | 2,950 | 2,950 | 2,844 | 2,844 | -3.59% | 2,400 | 54億8010万 | -2.17% |
| 12/09 | （IR情報）14:50 株主代表訴訟に関する訴訟告知書の受領について |
| 12/08 | 2,950 | 2,950 | 2,950 | 2,950 | -0.34% | 200 | 56億8435万 | +1.37% |
| 12/02 | 2,960 | 2,960 | 2,960 | 2,960 | +0.68% | 300 | 57億362万 | +1.68% |
| 11/28 | 2,960 | 2,960 | 2,940 | 2,940 | -0.68% | 300 | 56億6508万 | +0.96% |
| 11/27 | 2,950 | 2,960 | 2,950 | 2,960 | +0.34% | 300 | 57億362万 | +1.68% |
| 11/26 | 2,950 | 2,950 | 2,950 | 2,950 | +0.85% | 100 | 56億8435万 | +1.37% |
| 11/25 | 2,925 | 2,925 | 2,925 | 2,925 | +0.48% | 100 | 56億3618万 | +0.55% |
| 11/20 | 2,911 | 2,911 | 2,911 | 2,911 | -0.31% | 100 | 56億920万 | +0.1% |
| 11/18 | 2,920 | 2,920 | 2,920 | 2,920 | -0.07% | 100 | 56億2654万 | +0.41% |
| 11/17 | 2,861 | 2,922 | 2,861 | 2,922 | -0.95% | 200 | 56億3040万 | +0.41% |
| 11/14 | （IR情報）10:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/14 | 2,950 | 2,950 | 2,950 | 2,950 | +1.72% | 300 | 56億8435万 | +1.34% |
| 11/13 | 2,890 | 2,900 | 2,890 | 2,900 | +2.11% | 200 | 55億8801万 | -0.34% |
| 11/12 | 2,880 | 2,880 | 2,840 | 2,840 | +0.25% | 200 | 54億7239万 | -2.47% |
| 11/11 | 2,850 | 2,850 | 2,833 | 2,833 | -0.6% | 800 | 54億5890万 | -2.88% |
| 11/10 | 2,900 | 2,900 | 2,850 | 2,850 | -1.72% | 600 | 54億9166万 | -2.43% |
| 11/07 | 2,900 | 2,900 | 2,900 | 2,900 | +1.75% | 100 | 55億8801万 | -0.79% |
| 11/06 | 2,850 | 2,850 | 2,850 | 2,850 | -1.72% | 200 | 54億9166万 | -2.56% |
| 11/05 | 2,900 | 2,900 | 2,900 | 2,900 | -2.36% | 300 | 55億8801万 | -0.99% |
| 10/28 | 2,970 | 2,970 | 2,970 | 2,970 | 0% | 100 | 57億2289万 | +1.43% |
| 10/27 | 2,970 | 2,970 | 2,970 | 2,970 | +1.05% | 100 | 57億2289万 | +1.47% |
| 10/24 | 2,938 | 2,939 | 2,938 | 2,939 | +2.76% | 200 | 56億6315万 | +0.51% |
| 10/22 | 2,860 | 2,860 | 2,860 | 2,860 | +0.35% | 100 | 55億1093万 | -2.12% |
| 10/20 | 2,850 | 2,850 | 2,850 | 2,850 | -1.55% | 500 | 54億9166万 | -2.46% |
| 10/17 | 2,895 | 2,895 | 2,895 | 2,895 | +0.17% | 100 | 55億7837万 | -1.03% |
| 10/14 | 2,890 | 2,890 | 2,890 | 2,890 | -0.72% | 100 | 55億6874万 | -1.3% |
| 10/10 | 2,911 | 2,911 | 2,911 | 2,911 | -2.32% | 100 | 56億920万 | -0.58% |
| 10/07 | 2,980 | 2,980 | 2,980 | 2,980 | 0% | 100 | 57億4216万 | +1.78% |
| 10/06 | 2,980 | 2,980 | 2,980 | 2,980 | +1.88% | 200 | 57億4216万 | +1.92% |
| 10/03 | 2,925 | 2,925 | 2,925 | 2,925 | +0.1% | 300 | 56億3618万 | +0.27% |
| 10/02 | 2,922 | 2,922 | 2,922 | 2,922 | 0% | 100 | 56億3040万 | +0.41% |
| 10/01 | 2,922 | 2,922 | 2,922 | 2,922 | 0% | 4,400 | 56億3040万 | +0.72% |
| 09/30 | 2,922 | 2,922 | 2,922 | 2,922 | +0.76% | 100 | 56億3040万 | +1.04% |
| 09/29 | 2,900 | 2,900 | 2,900 | 2,900 | -2.36% | 200 | 55億8801万 | +0.59% |
| 09/26 | 2,944 | 2,970 | 2,944 | 2,970 | +0.88% | 300 | 57億2289万 | +3.3% |
| 09/24 | 2,960 | 2,960 | 2,910 | 2,944 | +0.38% | 800 | 56億7279万 | +2.79% |
| 09/22 | 2,955 | 2,955 | 2,933 | 2,933 | -0.58% | 300 | 56億5159万 | +2.7% |
| 09/18 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 100 | 56億8435万 | +3.51% |
| 09/16 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 100 | 56億8435万 | +3.76% |
| 09/12 | 2,950 | 2,950 | 2,950 | 2,950 | +1.72% | 100 | 56億8435万 | +3.98% |
| 09/09 | 2,881 | 2,900 | 2,881 | 2,900 | -1.69% | 400 | 55億8801万 | +2.36% |
| 09/04 | 2,950 | 2,950 | 2,950 | 2,950 | +0.34% | 600 | 56億8435万 | +4.2% |
| 09/03 | 2,880 | 2,940 | 2,880 | 2,940 | +2.08% | 500 | 56億6508万 | +4% |
| 09/02 | 2,930 | 2,930 | 2,880 | 2,880 | -1.71% | 200 | 55億4947万 | +2.02% |
| 08/29 | 2,899 | 2,930 | 2,899 | 2,930 | +0.93% | 200 | 56億4581万 | +3.9% |
| 08/27 | 2,900 | 2,903 | 2,900 | 2,903 | +0.1% | 200 | 55億9379万 | +2.98% |
| 08/26 | 2,940 | 2,940 | 2,900 | 2,900 | +1.4% | 400 | 55億8801万 | +2.91% |
| 08/25 | 2,800 | 2,900 | 2,800 | 2,860 | -2.39% | 1,500 | 55億1093万 | +1.49% |
| 08/22 | 2,970 | 2,970 | 2,930 | 2,930 | -0.68% | 200 | 56億4581万 | +3.9% |
| 08/21 | 2,850 | 2,950 | 2,850 | 2,950 | +1.72% | 400 | 56億8435万 | +4.68% |
| 08/20 | 2,899 | 2,900 | 2,897 | 2,900 | 0% | 2,200 | 55億8801万 | +2.98% |
| 08/18 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 55億8801万 | +2.98% |
| 08/15 | 2,725 | 2,900 | 2,725 | 2,900 | +3.57% | 1,400 | 55億8801万 | +2.98% |
| 08/14 | 2,737 | 2,800 | 2,737 | 2,800 | +2.38% | 300 | 53億9532万 | -0.57% |
| 08/13 | 2,729 | 2,735 | 2,729 | 2,735 | +1.3% | 300 | 52億7007万 | -2.7% |
| 08/12 | （IR情報）15:00 2026年3月期第1四半期決算短信〔日本基準〕(非連結) |
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。
