| 2026 |
| 03/06 | 6,350 | 6,450 | 6,320 | 6,450 | +0.62% | 3,400 | 126億3383万 | +3.46% |
| 03/05 | 6,410 | 6,520 | 6,310 | 6,410 | +3.22% | 5,000 | 125億5548万 | +3.22% |
| 03/04 | 6,390 | 6,390 | 6,210 | 6,210 | -4.61% | 5,500 | 121億6373万 | +0.32% |
| 03/03 | 6,800 | 6,800 | 6,510 | 6,510 | -4.41% | 5,400 | 127億5135万 | +5.34% |
| 03/02 | 6,800 | 6,910 | 6,790 | 6,810 | -0.44% | 5,400 | 133億3897万 | +10.61% |
| 02/27 | 6,920 | 6,930 | 6,830 | 6,840 | -1.16% | 1,600 | 133億9774万 | +11.66% |
| 02/26 | 6,900 | 6,920 | 6,730 | 6,920 | +1.62% | 3,400 | 135億5443万 | +13.63% |
| 02/25 | 6,700 | 6,810 | 6,600 | 6,810 | +4.77% | 5,000 | 133億3897万 | +12.45% |
| 02/24 | 6,360 | 6,500 | 6,290 | 6,500 | +3.83% | 3,900 | 127億3177万 | +7.85% |
| 02/20 | 6,130 | 6,260 | 6,120 | 6,260 | +2.45% | 900 | 122億6167万 | +4.16% |
| 02/19 | 6,100 | 6,240 | 6,100 | 6,110 | +0.33% | 3,300 | 119億6786万 | +1.8% |
| 02/18 | 6,100 | 6,110 | 6,090 | 6,090 | -0.16% | 1,300 | 119億2869万 | +1.52% |
| 02/17 | 6,110 | 6,190 | 6,060 | 6,100 | -0.81% | 2,000 | 119億4827万 | +1.73% |
| 02/16 | 6,050 | 6,160 | 6,000 | 6,150 | 0% | 3,000 | 120億4621万 | +2.64% |
| 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 | 6,160 | 6,200 | 6,110 | 6,150 | -0.16% | 2,200 | 120億4621万 | +2.74% |
| 02/12 | 6,090 | 6,160 | 6,060 | 6,160 | +1.65% | 1,700 | 120億6580万 | +3.01% |
| 02/10 | 5,990 | 6,060 | 5,940 | 6,060 | +1.68% | 1,800 | 118億6992万 | +1.46% |
| 02/09 | 5,990 | 6,000 | 5,870 | 5,960 | 0% | 1,400 | 116億7405万 | -0.12% |
| 02/06 | 5,900 | 5,990 | 5,900 | 5,960 | -0.67% | 800 | 116億7405万 | -0.02% |
| 02/05 | 5,980 | 6,000 | 5,860 | 6,000 | +2.04% | 1,900 | 117億5240万 | +0.81% |
| 02/04 | 5,950 | 5,950 | 5,880 | 5,880 | -1.18% | 500 | 115億1735万 | -0.98% |
| 02/03 | 5,890 | 5,950 | 5,890 | 5,950 | +1.02% | 1,800 | 116億5446万 | +0.35% |
| 02/02 | 5,890 | 5,890 | 5,890 | 5,890 | +1.38% | 200 | 115億3694万 | -0.37% |
| 01/30 | 5,800 | 5,860 | 5,800 | 5,810 | -1.02% | 1,500 | 113億8024万 | -1.48% |
| 01/29 | 5,860 | 5,900 | 5,810 | 5,870 | +0.69% | 1,000 | 114億9776万 | -0.25% |
| 01/28 | （IR情報）15:30 非上場の親会社等の決算情報について |
| 01/28 | 5,900 | 5,910 | 5,810 | 5,830 | -1.35% | 1,000 | 114億1941万 | -0.72% |
| 01/27 | 5,940 | 5,940 | 5,880 | 5,910 | -0.84% | 500 | 115億7611万 | +0.87% |
| 01/26 | 5,920 | 5,960 | 5,820 | 5,960 | +0.34% | 2,500 | 116億7405万 | +2% |
| 01/23 | 6,040 | 6,040 | 5,920 | 5,940 | -1.49% | 1,300 | 116億3487万 | +1.97% |
| 01/22 | 6,010 | 6,030 | 5,910 | 6,030 | +1.34% | 1,200 | 118億1116万 | +3.79% |
| 01/21 | 6,020 | 6,020 | 5,860 | 5,950 | -2.14% | 900 | 116億5446万 | +2.8% |
| 01/20 | 6,030 | 6,080 | 6,030 | 6,080 | 0% | 1,300 | 119億910万 | +5.41% |
| 01/19 | 6,080 | 6,100 | 6,080 | 6,080 | 0% | 700 | 119億910万 | +5.81% |
| 01/16 | 6,010 | 6,100 | 6,000 | 6,080 | +0.66% | 1,000 | 119億910万 | +6.24% |
| 01/15 | 6,040 | 6,090 | 6,030 | 6,040 | 0% | 1,000 | 118億3075万 | +5.96% |
| 01/14 | 6,090 | 6,090 | 6,030 | 6,040 | +0.5% | 700 | 118億3075万 | +6.36% |
| 01/13 | 6,040 | 6,100 | 6,000 | 6,010 | 0% | 1,600 | 117億7199万 | +6.22% |
| 01/09 | 6,000 | 6,050 | 6,000 | 6,010 | +0.33% | 1,200 | 117億7199万 | +6.58% |
| 01/08 | 5,960 | 6,000 | 5,920 | 5,990 | -0.17% | 1,900 | 117億3281万 | +6.58% |
| 01/07 | 5,950 | 6,000 | 5,950 | 6,000 | +0.17% | 1,100 | 117億5240万 | +7.12% |
| 01/06 | 5,960 | 6,000 | 5,940 | 5,990 | +1.18% | 1,900 | 117億3281万 | +7.25% |
| 01/05 | 5,840 | 5,940 | 5,830 | 5,920 | +2.07% | 2,900 | 115億9570万 | +6.32% |
| 2025 |
| 12/30 | 5,750 | 5,800 | 5,650 | 5,800 | +0.87% | 1,700 | 113億6065万 | +4.45% |
| 12/29 | 5,650 | 5,750 | 5,640 | 5,750 | +1.77% | 1,800 | 112億6272万 | +3.83% |
| 12/26 | 5,650 | 5,650 | 5,640 | 5,650 | +0.18% | 700 | 110億6684万 | +2.34% |
| 12/25 | 5,550 | 5,640 | 5,550 | 5,640 | +1.81% | 1,700 | 110億4725万 | +2.4% |
| 12/24 | 5,550 | 5,550 | 5,520 | 5,540 | +0.54% | 1,400 | 108億5138万 | +0.84% |
| 12/23 | 5,560 | 5,610 | 5,510 | 5,510 | 0% | 2,000 | 107億9262万 | +0.49% |
| 12/22 | 5,550 | 5,560 | 5,510 | 5,510 | -0.54% | 2,100 | 107億9262万 | +0.57% |
| 12/19 | 5,540 | 5,540 | 5,510 | 5,540 | +0.54% | 900 | 108億5138万 | +1.19% |
| 12/18 | 5,540 | 5,550 | 5,510 | 5,510 | +0.18% | 600 | 107億9262万 | +0.66% |
| 12/17 | 5,520 | 5,550 | 5,500 | 5,500 | -0.18% | 1,100 | 107億7303万 | +0.47% |
| 12/16 | 5,580 | 5,580 | 5,510 | 5,510 | -1.08% | 1,200 | 107億9262万 | +0.6% |
| 12/15 | 5,480 | 5,570 | 5,480 | 5,570 | +1.83% | 1,500 | 109億1014万 | +1.42% |
| 12/12 | 5,480 | 5,530 | 5,470 | 5,470 | 0% | 1,400 | 107億1427万 | -0.8% |
| 12/11 | 5,520 | 5,520 | 5,450 | 5,470 | -0.73% | 1,000 | 107億1427万 | -1.14% |
| 12/10 | 5,530 | 5,550 | 5,510 | 5,510 | 0% | 900 | 107億9262万 | -0.65% |
| 12/09 | 5,540 | 5,540 | 5,470 | 5,510 | 0% | 1,300 | 107億9262万 | -0.79% |
| 12/08 | 5,520 | 5,530 | 5,490 | 5,510 | 0% | 1,500 | 107億9262万 | -0.86% |
| 12/05 | 5,530 | 5,530 | 5,490 | 5,510 | -0.36% | 1,200 | 107億9262万 | -0.95% |
| 12/04 | 5,510 | 5,550 | 5,480 | 5,530 | +0.18% | 1,700 | 108億3179万 | -0.75% |
| 12/03 | 5,560 | 5,560 | 5,480 | 5,520 | -0.18% | 3,500 | 108億1221万 | -1.06% |
| 12/02 | 5,530 | 5,590 | 5,530 | 5,530 | 0% | 1,000 | 108億3179万 | -1.04% |
| 12/01 | 5,650 | 5,650 | 5,510 | 5,530 | -1.07% | 9,800 | 108億3179万 | -1.13% |
| 11/28 | 5,590 | 5,590 | 5,550 | 5,590 | +0.36% | 1,500 | 109億4932万 | -0.14% |
| 11/27 | 5,590 | 5,590 | 5,540 | 5,570 | +0.54% | 1,600 | 109億1014万 | -0.54% |
| 11/26 | 5,460 | 5,570 | 5,460 | 5,540 | +1.84% | 6,300 | 108億5138万 | -1.16% |
| 11/25 | 5,380 | 5,490 | 5,380 | 5,440 | +2.26% | 13,100 | 106億5551万 | -3.03% |
| 11/21 | 5,270 | 5,330 | 5,230 | 5,320 | 0% | 2,300 | 104億2046万 | -5.34% |
| 11/20 | 5,300 | 5,320 | 5,280 | 5,320 | +0.76% | 600 | 104億2046万 | -5.59% |
| 11/19 | 5,280 | 5,280 | 5,250 | 5,280 | 0% | 1,600 | 103億4211万 | -6.48% |
| 11/18 | 5,380 | 5,380 | 5,280 | 5,280 | -2.4% | 3,500 | 103億4211万 | -6.71% |
| 11/17 | 5,400 | 5,410 | 5,320 | 5,410 | +0.19% | 2,200 | 105億9675万 | -4.79% |
| 11/14 | 5,360 | 5,470 | 5,360 | 5,400 | -2.17% | 3,000 | 105億7716万 | -5.31% |
| 11/13 | 5,320 | 5,520 | 5,310 | 5,520 | 0% | 9,300 | 108億1221万 | -3.5% |
| 11/12 | 5,530 | 5,580 | 5,470 | 5,520 | -0.72% | 7,600 | 108億1221万 | -3.65% |
| 11/11 | 5,800 | 5,800 | 5,520 | 5,560 | -5.76% | 18,600 | 108億9056万 | -3.1% |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 6,100 | 6,120 | 5,900 | 5,900 | -3.28% | 9,700 | 115億5653万 | +2.68% |
| 11/07 | 5,960 | 6,100 | 5,900 | 6,100 | +2.35% | 9,900 | 119億4827万 | +6.31% |
| 11/06 | 5,840 | 5,960 | 5,840 | 5,960 | +2.76% | 2,500 | 116億7405万 | +4.25% |
| 11/05 | 5,700 | 5,820 | 5,680 | 5,800 | +1.75% | 7,200 | 113億6065万 | +1.59% |
| 11/04 | 5,630 | 5,780 | 5,550 | 5,700 | +1.42% | 7,400 | 111億6478万 | -0.07% |
| 10/31 | 5,600 | 5,640 | 5,590 | 5,620 | -0.18% | 1,100 | 110億808万 | -1.44% |
| 10/30 | 5,650 | 5,720 | 5,630 | 5,630 | -1.57% | 1,800 | 110億2767万 | -1.3% |
| 10/29 | 5,700 | 5,740 | 5,700 | 5,720 | 0% | 400 | 112億395万 | +0.25% |
| 10/28 | 5,700 | 5,760 | 5,680 | 5,720 | -0.17% | 1,900 | 112億395万 | +0.25% |
| 10/27 | 5,650 | 5,740 | 5,650 | 5,730 | +1.06% | 1,700 | 112億2354万 | +0.46% |
| 10/24 | 5,620 | 5,750 | 5,620 | 5,670 | +0.35% | 900 | 111億602万 | -0.65% |
| 10/23 | 5,650 | 5,680 | 5,600 | 5,650 | 0% | 1,700 | 110億6684万 | -1.12% |
| 10/22 | 5,650 | 5,660 | 5,650 | 5,650 | -0.53% | 1,100 | 110億6684万 | -1.22% |
| 10/21 | 5,710 | 5,710 | 5,660 | 5,680 | +0.35% | 400 | 111億2560万 | -0.8% |
| 10/20 | 5,610 | 5,700 | 5,610 | 5,660 | -0.88% | 1,100 | 110億8643万 | -1.26% |
| 10/17 | 5,670 | 5,730 | 5,630 | 5,710 | +0.53% | 600 | 111億8437万 | -0.49% |
| 10/16 | 5,640 | 5,690 | 5,630 | 5,680 | +1.25% | 36,600 | 111億2560万 | -1.05% |
| 10/15 | 5,670 | 5,730 | 5,530 | 5,610 | -0.36% | 3,000 | 109億8849万 | -2.33% |
| 10/14 | 5,730 | 5,810 | 5,630 | 5,630 | -3.43% | 3,900 | 110億2767万 | -2.1% |
| 10/10 | 5,860 | 5,890 | 5,760 | 5,830 | -1.52% | 3,400 | 114億1941万 | +1.36% |
| 10/09 | 5,830 | 5,920 | 5,830 | 5,920 | +1.54% | 2,000 | 115億9570万 | +2.92% |
| 10/08 | 5,740 | 5,900 | 5,740 | 5,830 | +1.57% | 2,900 | 114億1941万 | +1.39% |
| 10/07 | 5,800 | 5,800 | 5,730 | 5,740 | 0% | 1,900 | 112億4313万 | -0.21% |
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。
