| 2026 |
| 03/06 | 1,750 | 1,756 | 1,732 | 1,756 | +0.17% | 146,700 | 1521億5652万 | -2.44% |
| 03/05 | 1,759 | 1,770 | 1,751 | 1,753 | +1.92% | 157,800 | 1518億9658万 | -2.77% |
| 03/04 | 1,726 | 1,733 | 1,702 | 1,720 | -1.43% | 283,300 | 1490億3714万 | -4.81% |
| 03/03 | 1,807 | 1,807 | 1,745 | 1,745 | -3.43% | 318,200 | 1512億338万 | -3.75% |
| 03/02 | 1,805 | 1,817 | 1,788 | 1,807 | -0.5% | 211,400 | 1565億7565万 | -0.61% |
| 02/27 | 1,809 | 1,822 | 1,802 | 1,816 | +1.11% | 176,000 | 1573億5549万 | -0.27% |
| 02/26 | 1,799 | 1,822 | 1,795 | 1,796 | +0.39% | 195,400 | 1556億2250万 | -1.43% |
| 02/25 | 1,776 | 1,790 | 1,768 | 1,789 | +0.73% | 202,900 | 1550億1596万 | -2.08% |
| 02/24 | 1,780 | 1,790 | 1,765 | 1,776 | -0.11% | 155,800 | 1538億8951万 | -3% |
| 02/20 | 1,800 | 1,800 | 1,774 | 1,778 | -1.98% | 197,900 | 1540億6281万 | -3.11% |
| 02/19 | 1,801 | 1,814 | 1,800 | 1,814 | +0.55% | 91,100 | 1571億8220万 | -1.41% |
| 02/18 | 1,809 | 1,812 | 1,801 | 1,804 | +0.28% | 121,900 | 1563億1570万 | -2.12% |
| 02/17 | 1,822 | 1,823 | 1,798 | 1,799 | -1.05% | 117,300 | 1558億8245万 | -2.49% |
| 02/16 | 1,828 | 1,830 | 1,806 | 1,818 | +0.11% | 120,400 | 1575億2879万 | -1.57% |
| 02/13 | 1,830 | 1,833 | 1,796 | 1,816 | -0.77% | 146,900 | 1573億5549万 | -1.78% |
| 02/12 | 1,805 | 1,830 | 1,801 | 1,830 | +1.67% | 178,500 | 1585億6859万 | -1.03% |
| 02/10 | 1,791 | 1,812 | 1,787 | 1,800 | +0.56% | 137,400 | 1559億6910万 | -2.65% |
| 02/09 | 1,830 | 1,830 | 1,777 | 1,790 | -0.78% | 246,300 | 1551億261万 | -3.19% |
| 02/06 | （IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）15:45 2026年3月期第3四半期決算補足説明資料 |
| 02/06 | 1,811 | 1,819 | 1,785 | 1,804 | -0.66% | 249,700 | 1563億1570万 | -2.49% |
| 02/05 | 1,855 | 1,855 | 1,816 | 1,816 | -0.98% | 165,800 | 1573億5549万 | -1.84% |
| 02/04 | 1,847 | 1,847 | 1,832 | 1,834 | -0.65% | 121,900 | 1589億1519万 | -0.86% |
| 02/03 | 1,837 | 1,846 | 1,834 | 1,846 | +0.6% | 89,900 | 1599億5498万 | -0.16% |
| 02/02 | 1,855 | 1,855 | 1,828 | 1,835 | -0.54% | 152,500 | 1590億183万 | -0.6% |
| 01/30 | 1,829 | 1,847 | 1,821 | 1,845 | +1.54% | 87,500 | 1598億6833万 | +0.05% |
| 01/29 | 1,810 | 1,822 | 1,789 | 1,817 | -0.38% | 107,800 | 1574億4214万 | -1.3% |
| 01/28 | （5%ルール）アニヴェルセルHOLDINGS（37.41%）青木光子（0.99%）青木情報開発（1.44%）青木擴憲（2.13%） |
| 01/28 | 1,850 | 1,850 | 1,818 | 1,824 | -1.51% | 112,500 | 1580億4869万 | -0.87% |
| 01/27 | 1,868 | 1,878 | 1,850 | 1,852 | -0.86% | 96,700 | 1604億7488万 | +0.82% |
| 01/26 | 1,877 | 1,878 | 1,856 | 1,868 | -0.53% | 95,900 | 1618億6127万 | +1.91% |
| 01/23 | 1,876 | 1,889 | 1,876 | 1,878 | +0.11% | 72,000 | 1627億2776万 | +2.68% |
| 01/22 | 1,871 | 1,883 | 1,860 | 1,876 | +1.02% | 87,200 | 1625億5446万 | +2.85% |
| 01/21 | 1,885 | 1,885 | 1,848 | 1,857 | -2.26% | 151,300 | 1609億812万 | +2.09% |
| 01/20 | 1,890 | 1,905 | 1,876 | 1,900 | +0.58% | 93,400 | 1646億3405万 | +4.8% |
| 01/19 | 1,897 | 1,904 | 1,876 | 1,889 | -0.37% | 90,700 | 1636億8091万 | +4.6% |
| 01/16 | 1,885 | 1,897 | 1,875 | 1,896 | +0.32% | 83,200 | 1642億8745万 | +5.33% |
| 01/15 | 1,880 | 1,893 | 1,876 | 1,890 | +0.59% | 80,100 | 1637億6756万 | +5.35% |
| 01/14 | 1,872 | 1,889 | 1,870 | 1,879 | +0.32% | 100,900 | 1628億1441万 | +5.21% |
| 01/13 | 1,870 | 1,886 | 1,861 | 1,873 | +1.13% | 142,400 | 1622億9452万 | +5.22% |
| 01/09 | 1,867 | 1,879 | 1,850 | 1,852 | +0.27% | 120,100 | 1604億7488万 | +4.46% |
| 01/08 | 1,840 | 1,855 | 1,830 | 1,847 | +0.54% | 146,800 | 1600億4163万 | +4.47% |
| 01/07 | 1,820 | 1,853 | 1,808 | 1,837 | +0.88% | 153,700 | 1591億7513万 | +4.2% |
| 01/06 | 1,807 | 1,828 | 1,805 | 1,821 | +0.83% | 111,100 | 1577億8874万 | +3.58% |
| 01/05 | 1,811 | 1,821 | 1,798 | 1,806 | -0.28% | 133,700 | 1564億8900万 | +2.96% |
| 2025 |
| 12/30 | 1,807 | 1,824 | 1,804 | 1,811 | +0.44% | 118,800 | 1569億2225万 | +3.43% |
| 12/29 | 1,822 | 1,828 | 1,787 | 1,803 | -1.04% | 184,800 | 1562億2905万 | +3.26% |
| 12/26 | 1,799 | 1,822 | 1,798 | 1,822 | +1% | 207,700 | 1578億7539万 | +4.59% |
| 12/25 | 1,781 | 1,806 | 1,779 | 1,804 | +1.52% | 144,100 | 1563億1570万 | +3.98% |
| 12/24 | 1,785 | 1,786 | 1,770 | 1,777 | -0.28% | 87,100 | 1539億7616万 | +2.78% |
| 12/23 | 1,770 | 1,785 | 1,766 | 1,782 | +0.39% | 99,600 | 1544億941万 | +3.42% |
| 12/22 | 1,779 | 1,784 | 1,772 | 1,775 | -0.22% | 124,200 | 1538億286万 | +3.32% |
| 12/19 | 1,760 | 1,781 | 1,760 | 1,779 | +1.08% | 117,400 | 1541億4946万 | +3.85% |
| 12/18 | 1,752 | 1,766 | 1,750 | 1,760 | +0.4% | 99,400 | 1525億312万 | +3.1% |
| 12/17 | 1,760 | 1,763 | 1,748 | 1,753 | -0.17% | 85,100 | 1518億9658万 | +2.94% |
| 12/16 | 1,763 | 1,770 | 1,756 | 1,756 | -0.34% | 98,000 | 1521億5652万 | +3.48% |
| 12/15 | 1,751 | 1,768 | 1,751 | 1,762 | +0.92% | 95,400 | 1526億7642万 | +4.14% |
| 12/12 | 1,738 | 1,748 | 1,733 | 1,746 | +2.05% | 131,300 | 1512億9003万 | +3.44% |
| 12/11 | 1,739 | 1,742 | 1,711 | 1,711 | -1.16% | 124,800 | 1482億5730万 | +1.54% |
| 12/10 | 1,732 | 1,733 | 1,715 | 1,731 | +0.52% | 112,800 | 1499億9029万 | +2.85% |
| 12/09 | 1,740 | 1,743 | 1,720 | 1,722 | -1.03% | 121,000 | 1492億1044万 | +2.44% |
| 12/08 | 1,729 | 1,740 | 1,719 | 1,740 | +2.23% | 154,900 | 1507億7013万 | +3.69% |
| 12/05 | 1,725 | 1,726 | 1,700 | 1,702 | -1.28% | 116,400 | 1474億7745万 | +1.61% |
| 12/04 | 1,710 | 1,727 | 1,708 | 1,724 | +0.88% | 102,800 | 1493億8374万 | +3.11% |
| 12/03 | 1,724 | 1,724 | 1,692 | 1,709 | -0.75% | 142,000 | 1480億8400万 | +2.34% |
| 12/02 | 1,712 | 1,733 | 1,691 | 1,722 | +0.82% | 164,000 | 1492億1044万 | +3.05% |
| 12/01 | 1,738 | 1,742 | 1,705 | 1,708 | -1.33% | 134,500 | 1479億9735万 | +2.21% |
| 11/28 | 1,737 | 1,740 | 1,726 | 1,731 | +0.29% | 137,300 | 1499億9029万 | +3.53% |
| 11/27 | 1,715 | 1,734 | 1,712 | 1,726 | +0.99% | 104,600 | 1495億5704万 | +3.29% |
| 11/26 | 1,714 | 1,722 | 1,703 | 1,709 | +0.18% | 150,600 | 1480億8400万 | +2.4% |
| 11/25 | 1,700 | 1,710 | 1,693 | 1,706 | +0.83% | 148,000 | 1478億2405万 | +2.28% |
| 11/21 | 1,665 | 1,699 | 1,665 | 1,692 | +2.24% | 210,700 | 1466億1096万 | +1.56% |
| 11/20 | （IR情報）11:00 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/20 | 1,654 | 1,670 | 1,650 | 1,655 | +0.12% | 137,300 | 1434億492万 | -0.54% |
| 11/19 | 1,639 | 1,653 | 1,629 | 1,653 | +1.41% | 164,700 | 1432億3163万 | -0.66% |
| 11/18 | 1,641 | 1,652 | 1,624 | 1,630 | -0.79% | 109,200 | 1412億3869万 | -1.98% |
| 11/17 | 1,642 | 1,648 | 1,627 | 1,643 | -0.24% | 117,100 | 1423億6513万 | -1.2% |
| 11/14 | 1,643 | 1,655 | 1,640 | 1,647 | +0.06% | 143,200 | 1427億1173万 | -1.02% |
| 11/13 | 1,654 | 1,669 | 1,642 | 1,646 | -0.24% | 101,700 | 1426億2508万 | -1.2% |
| 11/12 | 1,628 | 1,668 | 1,626 | 1,650 | +2.23% | 190,800 | 1429億7168万 | -1.14% |
| 11/11 | 1,613 | 1,623 | 1,605 | 1,614 | -0.37% | 173,300 | 1398億5229万 | -3.47% |
| 11/10 | 1,645 | 1,645 | 1,601 | 1,620 | -3.05% | 413,600 | 1403億7219万 | -3.34% |
| 11/07 | （IR情報）15:45 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/07 | （IR情報）15:45 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,657 | 1,675 | 1,653 | 1,671 | +0.84% | 130,100 | 1447億9132万 | -0.54% |
| 11/06 | 1,663 | 1,672 | 1,655 | 1,657 | -0.54% | 127,300 | 1435億7822万 | -1.54% |
| 11/05 | 1,673 | 1,687 | 1,650 | 1,666 | -0.42% | 182,000 | 1443億5807万 | -1.3% |
| 11/04 | 1,660 | 1,681 | 1,653 | 1,673 | +0.6% | 164,000 | 1449億6462万 | -1.18% |
| 10/31 | 1,650 | 1,664 | 1,646 | 1,663 | +0.91% | 105,500 | 1440億9812万 | -2.12% |
| 10/30 | 1,639 | 1,655 | 1,636 | 1,648 | +0.61% | 139,600 | 1427億9838万 | -3.34% |
| 10/29 | 1,680 | 1,680 | 1,638 | 1,638 | -2.73% | 239,300 | 1419億3188万 | -4.27% |
| 10/28 | 1,726 | 1,732 | 1,681 | 1,684 | -2.77% | 243,100 | 1459億1776万 | -1.92% |
| 10/27 | 1,734 | 1,744 | 1,728 | 1,732 | +0.64% | 136,400 | 1500億7694万 | +0.58% |
| 10/24 | 1,732 | 1,732 | 1,711 | 1,721 | 0% | 135,100 | 1491億2379万 | -0.23% |
| 10/23 | 1,720 | 1,730 | 1,713 | 1,721 | +0.94% | 134,600 | 1491億2379万 | -0.46% |
| 10/22 | 1,694 | 1,709 | 1,694 | 1,705 | +1.43% | 262,000 | 1477億3740万 | -1.67% |
| 10/21 | 1,678 | 1,683 | 1,675 | 1,681 | +0.18% | 127,300 | 1456億5781万 | -3.34% |
| 10/20 | 1,688 | 1,703 | 1,675 | 1,678 | +0.6% | 143,300 | 1453億9786万 | -3.89% |
| 10/17 | 1,642 | 1,671 | 1,642 | 1,668 | +1.58% | 154,100 | 1445億3137万 | -4.85% |
| 10/16 | 1,645 | 1,662 | 1,641 | 1,642 | +0.06% | 99,500 | 1422億7848万 | -6.65% |
| 10/15 | 1,652 | 1,659 | 1,631 | 1,641 | +0.18% | 119,500 | 1421億9183万 | -7.08% |
| 10/14 | 1,624 | 1,655 | 1,621 | 1,638 | 0% | 197,400 | 1419億3188万 | -7.61% |
| 10/10 | 1,640 | 1,653 | 1,628 | 1,638 | -1.27% | 223,300 | 1419億3188万 | -7.98% |
| 10/09 | 1,685 | 1,696 | 1,648 | 1,659 | -1.89% | 294,300 | 1437億5152万 | -7.11% |
| 10/08 | 1,712 | 1,730 | 1,690 | 1,691 | -1.63% | 218,500 | 1465億2431万 | -5.69% |
| 10/07 | 1,733 | 1,734 | 1,713 | 1,719 | -0.81% | 142,900 | 1489億5049万 | -4.34% |
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。
