| 2026 |
| 06/03 | 7,300 | 7,500 | 7,230 | 7,480 | +0.4% | 2,200 | 146億5133万 | +13.61% |
| 06/02 | 7,690 | 7,690 | 7,070 | 7,450 | -3.62% | 2,800 | 145億9256万 | +14.47% |
| 06/01 | 8,000 | 8,000 | 7,620 | 7,730 | -3.38% | 1,600 | 151億4101万 | +20.11% |
| 05/29 | 7,550 | 8,000 | 7,530 | 8,000 | +2.96% | 5,300 | 156億6987万 | +25.94% |
| 05/28 | 7,790 | 7,790 | 7,770 | 7,770 | -1.4% | 1,200 | 152億1936万 | +24.12% |
| 05/27 | 7,780 | 8,100 | 7,500 | 7,880 | -1.62% | 11,600 | 154億3482万 | +27.59% |
| 05/26 | 7,970 | 8,120 | 7,670 | 8,010 | +0.5% | 7,900 | 156億8945万 | +31.53% |
| 05/25 | 8,100 | 8,230 | 7,810 | 7,970 | -3.16% | 7,400 | 156億1110万 | +32.88% |
| 05/22 | 7,490 | 8,530 | 7,450 | 8,230 | +8.86% | 15,300 | 161億2038万 | +39.3% |
| 05/21 | 7,250 | 7,600 | 7,060 | 7,560 | +5% | 11,600 | 148億802万 | +30.25% |
| 05/20 | 7,390 | 7,390 | 6,800 | 7,200 | -2.44% | 31,200 | 141億288万 | +25.48% |
| 05/19 | 7,380 | 7,380 | 6,750 | 7,380 | +15.67% | 59,800 | 144億5545万 | +29.77% |
| 05/18 | 6,380 | 6,380 | 6,380 | 6,380 | +18.59% | 3,900 | 124億9672万 | +13.32% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 5,390 | 5,410 | 5,260 | 5,380 | +0.94% | 2,400 | 105億3798万 | -4.03% |
| 05/14 | 5,300 | 5,340 | 5,250 | 5,330 | +0.38% | 11,200 | 104億4005万 | -5.24% |
| 05/13 | 5,420 | 5,420 | 5,310 | 5,310 | -2.75% | 6,100 | 104億87万 | -5.85% |
| 05/12 | 5,360 | 5,460 | 5,350 | 5,460 | +1.87% | 2,400 | 106億9468万 | -3.47% |
| 05/11 | 5,460 | 5,470 | 5,360 | 5,360 | -1.83% | 2,400 | 104億9881万 | -5.38% |
| 05/08 | 5,520 | 5,520 | 5,360 | 5,460 | -2.33% | 6,200 | 106億9468万 | -3.81% |
| 05/07 | 5,590 | 5,640 | 5,540 | 5,590 | +1.08% | 2,300 | 109億4932万 | -1.69% |
| 05/01 | 5,520 | 5,600 | 5,520 | 5,530 | +0.18% | 500 | 108億3179万 | -2.86% |
| 04/30 | （IR情報）15:30 支配株主等に関する事項について |
| 04/30 | 5,600 | 5,600 | 5,480 | 5,520 | -1.43% | 2,500 | 108億1221万 | -3.23% |
| 04/28 | 5,600 | 5,600 | 5,600 | 5,600 | +0.9% | 700 | 109億6891万 | -2.08% |
| 04/27 | 5,500 | 5,550 | 5,450 | 5,550 | +1.28% | 1,800 | 108億7097万 | -3.02% |
| 04/24 | 5,580 | 5,580 | 5,440 | 5,480 | -1.79% | 2,500 | 107億3386万 | -4.3% |
| 04/23 | 5,670 | 5,670 | 5,550 | 5,580 | -1.06% | 1,600 | 109億2973万 | -2.86% |
| 04/22 | 5,610 | 5,650 | 5,610 | 5,640 | 0% | 400 | 110億4725万 | -2.1% |
| 04/21 | 5,640 | 5,640 | 5,600 | 5,640 | -0.88% | 600 | 110億4725万 | -2.27% |
| 04/20 | 5,770 | 5,770 | 5,650 | 5,690 | +0.35% | 1,500 | 111億4519万 | -1.59% |
| 04/17 | 5,670 | 5,720 | 5,660 | 5,670 | -0.87% | 1,100 | 111億602万 | -2.17% |
| 04/16 | 5,720 | 5,720 | 5,720 | 5,720 | 0% | 1,000 | 112億395万 | -1.57% |
| 04/15 | 5,720 | 5,720 | 5,720 | 5,720 | 0% | 400 | 112億395万 | -1.84% |
| 04/14 | 5,660 | 5,720 | 5,600 | 5,720 | +1.6% | 1,800 | 112億395万 | -2.12% |
| 04/13 | 5,850 | 5,850 | 5,600 | 5,630 | -4.58% | 13,100 | 110億2767万 | -3.86% |
| 04/10 | 5,970 | 5,990 | 5,860 | 5,900 | -0.67% | 1,100 | 115億5653万 | +0.19% |
| 04/09 | 5,860 | 5,960 | 5,860 | 5,940 | 0% | 500 | 116億3487万 | +0.51% |
| 04/08 | 5,840 | 5,940 | 5,840 | 5,940 | +2.41% | 700 | 116億3487万 | +0.34% |
| 04/07 | 5,750 | 5,800 | 5,750 | 5,800 | -0.68% | 200 | 113億6065万 | -2.41% |
| 04/06 | 5,890 | 5,890 | 5,710 | 5,840 | +2.46% | 1,000 | 114億3900万 | -2.41% |
| 04/03 | 5,670 | 5,700 | 5,670 | 5,700 | -0.18% | 400 | 111億6478万 | -5.38% |
| 04/02 | 5,740 | 5,800 | 5,710 | 5,710 | +0.18% | 1,400 | 111億8437万 | -5.96% |
| 04/01 | 5,700 | 5,700 | 5,640 | 5,700 | +1.24% | 1,100 | 111億6478万 | -6.8% |
| 03/31 | 5,640 | 5,640 | 5,540 | 5,630 | -1.4% | 2,700 | 110億2767万 | -8.43% |
| 03/30 | 5,660 | 5,870 | 5,560 | 5,710 | -0.87% | 7,700 | 111億8437万 | -7.52% |
| 03/27 | 5,860 | 5,860 | 5,750 | 5,760 | -0.86% | 1,200 | 112億8230万 | -6.95% |
| 03/26 | 5,900 | 5,900 | 5,810 | 5,810 | -1.36% | 400 | 113億8024万 | -6.34% |
| 03/25 | 5,810 | 5,910 | 5,810 | 5,890 | +3.15% | 1,800 | 115億3694万 | -5.21% |
| 03/24 | 5,760 | 5,760 | 5,600 | 5,710 | +1.42% | 3,100 | 111億8437万 | -8.27% |
| 03/23 | 5,790 | 5,790 | 5,620 | 5,630 | -5.06% | 5,800 | 110億2767万 | -9.8% |
| 03/19 | 5,990 | 5,990 | 5,880 | 5,930 | -1% | 1,100 | 116億1529万 | -5.33% |
| 03/18 | 5,930 | 6,090 | 5,750 | 5,990 | +1.53% | 3,600 | 117億3281万 | -4.45% |
| 03/17 | 5,920 | 5,920 | 5,800 | 5,900 | -0.34% | 5,300 | 115億5653万 | -5.87% |
| 03/16 | 6,000 | 6,000 | 5,900 | 5,920 | -1.66% | 4,700 | 115億9570万 | -5.58% |
| 03/13 | 5,980 | 6,080 | 5,950 | 6,020 | -0.66% | 1,400 | 117億9157万 | -4.03% |
| 03/12 | 6,060 | 6,140 | 5,980 | 6,060 | -0.98% | 2,600 | 118億6992万 | -3.32% |
| 03/11 | 6,210 | 6,210 | 6,000 | 6,120 | -0.33% | 5,200 | 119億8745万 | -2.28% |
| 03/10 | 6,130 | 6,320 | 6,130 | 6,140 | +1.82% | 2,500 | 120億2662万 | -1.82% |
| 03/09 | 6,380 | 6,380 | 5,860 | 6,030 | -6.51% | 7,600 | 118億1116万 | -3.38% |
| 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% |
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。
