| 2026 |
| 03/09 | 3,695 | 3,695 | 3,625 | 3,625 | -2.95% | 700 | 26億3718万 | -5.2% |
| 03/06 | 3,735 | 3,735 | 3,735 | 3,735 | -0.27% | 100 | 27億1721万 | -2.33% |
| 03/05 | 3,770 | 3,770 | 3,745 | 3,745 | -1.45% | 300 | 27億2448万 | -1.91% |
| 03/04 | 3,850 | 3,850 | 3,800 | 3,800 | -1.3% | 700 | 27億6450万 | -0.39% |
| 03/03 | 3,865 | 3,865 | 3,850 | 3,850 | -2.16% | 200 | 28億87万 | +1.02% |
| 03/02 | 3,935 | 3,935 | 3,935 | 3,935 | +1.81% | 100 | 28億6271万 | +3.42% |
| 02/27 | 3,940 | 3,980 | 3,850 | 3,865 | -1.9% | 800 | 28億1178万 | +1.84% |
| 02/26 | 3,940 | 3,940 | 3,940 | 3,940 | +1.03% | 100 | 28億6635万 | +3.99% |
| 02/25 | 3,900 | 3,900 | 3,900 | 3,900 | +1.56% | 1,100 | 28億3725万 | +3.15% |
| 02/24 | 3,840 | 3,865 | 3,840 | 3,840 | 0% | 1,700 | 27億9360万 | +1.8% |
| 02/20 | 3,840 | 3,880 | 3,840 | 3,840 | -0.39% | 500 | 27億9360万 | +1.94% |
| 02/19 | 3,845 | 3,855 | 3,845 | 3,855 | +0.26% | 300 | 28億451万 | +2.47% |
| 02/18 | 3,850 | 3,850 | 3,845 | 3,845 | -0.13% | 200 | 27億9723万 | +2.4% |
| 02/17 | 3,960 | 3,960 | 3,830 | 3,850 | -1.79% | 700 | 28億87万 | +2.72% |
| 02/16 | 3,880 | 3,925 | 3,840 | 3,920 | +2.48% | 1,200 | 28億5180万 | +4.81% |
| 02/13 | 4,330 | 4,330 | 3,815 | 3,825 | -13.07% | 5,900 | 27億8268万 | +2.46% |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）15:00 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 02/12 | 3,825 | 4,480 | 3,825 | 4,400 | +15.03% | 7,600 | 32億100万 | +18.03% |
| 02/10 | 3,820 | 3,825 | 3,820 | 3,825 | +0.39% | 200 | 27億8268万 | +3.38% |
| 02/09 | 3,755 | 3,835 | 3,755 | 3,810 | -0.39% | 600 | 27億7177万 | +3.08% |
| 02/06 | 3,795 | 3,890 | 3,725 | 3,825 | +2% | 1,200 | 27億8268万 | +3.55% |
| 02/05 | 3,695 | 3,750 | 3,695 | 3,750 | +1.63% | 1,100 | 27億2812万 | +1.52% |
| 02/04 | 3,695 | 3,695 | 3,690 | 3,690 | +0.68% | 800 | 26億8447万 | -0.14% |
| 02/03 | 3,665 | 3,665 | 3,665 | 3,665 | +0.27% | 100 | 26億6628万 | -1.03% |
| 02/02 | 3,630 | 3,655 | 3,630 | 3,655 | +1.11% | 1,100 | 26億5901万 | -1.38% |
| 01/30 | 3,615 | 3,615 | 3,615 | 3,615 | 0% | 100 | 26億2991万 | -2.61% |
| 01/29 | 3,600 | 3,615 | 3,600 | 3,615 | +0.42% | 300 | 26億2991万 | -2.59% |
| 01/28 | 3,635 | 3,635 | 3,600 | 3,600 | -1.5% | 1,200 | 26億1900万 | -2.96% |
| 01/27 | 3,680 | 3,680 | 3,655 | 3,655 | -1.22% | 200 | 26億5901万 | -1.48% |
| 01/23 | 3,705 | 3,705 | 3,700 | 3,700 | -0.13% | 400 | 26億9175万 | -0.27% |
| 01/21 | 3,645 | 3,715 | 3,645 | 3,705 | +0.68% | 500 | 26億9538万 | -0.11% |
| 01/20 | 3,725 | 3,725 | 3,680 | 3,680 | -1.21% | 200 | 26億7720万 | -0.73% |
| 01/19 | 3,725 | 3,725 | 3,720 | 3,725 | -0.27% | 500 | 27億993万 | +0.49% |
| 01/16 | 3,665 | 3,735 | 3,665 | 3,735 | +1.36% | 300 | 27億1721万 | +0.78% |
| 01/15 | 3,660 | 3,685 | 3,660 | 3,685 | -0.41% | 400 | 26億8083万 | -0.54% |
| 01/14 | 3,750 | 3,750 | 3,700 | 3,700 | -0.27% | 300 | 26億9175万 | -0.3% |
| 01/13 | 3,710 | 3,710 | 3,710 | 3,710 | +0.41% | 100 | 26億9902万 | -0.13% |
| 01/09 | 3,665 | 3,765 | 3,665 | 3,695 | +0.82% | 500 | 26億8811万 | -0.67% |
| 01/08 | 3,650 | 3,665 | 3,650 | 3,665 | +0.41% | 300 | 26億6628万 | -1.53% |
| 01/07 | 3,680 | 3,680 | 3,620 | 3,650 | -2.67% | 2,000 | 26億5537万 | -2.01% |
| 01/06 | 3,770 | 3,770 | 3,700 | 3,750 | +1.35% | 2,000 | 27億2812万 | +0.64% |
| 01/05 | 3,700 | 3,770 | 3,700 | 3,700 | 0% | 1,000 | 26億9175万 | -0.62% |
| 2025 |
| 12/30 | 3,730 | 3,745 | 3,700 | 3,700 | -0.8% | 1,100 | 26億9175万 | -0.75% |
| 12/29 | 3,760 | 3,840 | 3,660 | 3,730 | -0.67% | 3,100 | 27億1357万 | -0.11% |
| 12/26 | 3,745 | 3,755 | 3,745 | 3,755 | -1.57% | 1,000 | 27億3176万 | +0.43% |
| 12/25 | 3,850 | 3,850 | 3,815 | 3,815 | +0.93% | 200 | 27億7541万 | +1.9% |
| 12/24 | 3,815 | 3,850 | 3,780 | 3,780 | -2.7% | 700 | 27億4995万 | +0.56% |
| 12/23 | 3,885 | 3,885 | 3,885 | 3,885 | +3.74% | 100 | 28億2633万 | +3.21% |
| 12/22 | 3,810 | 3,825 | 3,745 | 3,745 | -1.71% | 1,800 | 27億2448万 | -0.53% |
| 12/19 | 3,660 | 3,815 | 3,660 | 3,810 | +6.13% | 3,000 | 27億7177万 | +0.98% |
| 12/18 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 100 | 26億1172万 | -4.95% |
| 12/17 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 200 | 26億1172万 | -5.25% |
| 12/16 | 3,600 | 3,600 | 3,590 | 3,590 | -2.05% | 200 | 26億1172万 | -5.58% |
| 12/12 | 3,645 | 3,700 | 3,645 | 3,665 | -0.14% | 2,400 | 26億6628万 | -4.01% |
| 12/11 | 3,650 | 3,690 | 3,630 | 3,670 | +0.55% | 700 | 26億6992万 | -4.1% |
| 12/09 | 3,680 | 3,680 | 3,650 | 3,650 | -0.82% | 400 | 26億5537万 | -4.87% |
| 12/08 | 3,680 | 3,680 | 3,680 | 3,680 | -0.54% | 400 | 26億7720万 | -4.32% |
| 12/05 | 3,720 | 3,720 | 3,700 | 3,700 | -0.54% | 800 | 26億9175万 | -3.95% |
| 12/04 | 3,715 | 3,720 | 3,680 | 3,720 | -2.75% | 500 | 27億630万 | -3.63% |
| 12/02 | 3,825 | 3,825 | 3,825 | 3,825 | +0.26% | 200 | 27億8268万 | -1.09% |
| 12/01 | 3,815 | 3,815 | 3,815 | 3,815 | 0% | 100 | 27億7541万 | -1.47% |
| 11/28 | 3,815 | 3,815 | 3,815 | 3,815 | +1.87% | 100 | 27億7541万 | -1.52% |
| 11/26 | 3,745 | 3,745 | 3,745 | 3,745 | 0% | 100 | 27億2448万 | -3.33% |
| 11/25 | 3,685 | 3,745 | 3,685 | 3,745 | +1.63% | 2,100 | 27億2448万 | -3.35% |
| 11/21 | 3,660 | 3,730 | 3,660 | 3,685 | +0.68% | 600 | 26億8083万 | -4.9% |
| 11/20 | 3,840 | 3,840 | 3,645 | 3,660 | -4.69% | 1,200 | 26億6265万 | -5.72% |
| 11/19 | 3,840 | 3,840 | 3,840 | 3,840 | -0.39% | 600 | 27億9360万 | -1.26% |
| 11/17 | 3,800 | 3,855 | 3,555 | 3,855 | +0.13% | 2,600 | 28億451万 | -0.9% |
| 11/14 | 3,885 | 3,905 | 3,835 | 3,850 | -0.9% | 1,800 | 28億87万 | -1.05% |
| 11/13 | 3,985 | 3,990 | 3,755 | 3,885 | -7.06% | 9,300 | 28億2633万 | -0.1% |
| 11/12 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 3,880 | 4,275 | 3,880 | 4,180 | +6.77% | 10,100 | 30億4095万 | +7.48% |
| 11/11 | 3,990 | 4,000 | 3,825 | 3,915 | +0.38% | 2,400 | 28億4816万 | +1.03% |
| 11/10 | 3,950 | 3,950 | 3,900 | 3,900 | -1.27% | 400 | 28億3725万 | +0.78% |
| 11/07 | 3,980 | 3,980 | 3,950 | 3,950 | +1.02% | 1,000 | 28億7362万 | +2.15% |
| 11/06 | 3,910 | 3,910 | 3,910 | 3,910 | +0.39% | 200 | 28億4452万 | +1.27% |
| 11/05 | 3,910 | 3,910 | 3,860 | 3,895 | -0.38% | 400 | 28億3361万 | +0.99% |
| 11/04 | 3,910 | 3,910 | 3,910 | 3,910 | -2.01% | 100 | 28億4452万 | +1.51% |
| 10/31 | 3,935 | 3,995 | 3,935 | 3,990 | +2.44% | 1,000 | 29億272万 | +3.69% |
| 10/30 | 3,855 | 3,895 | 3,855 | 3,895 | -0.38% | 700 | 28億3361万 | +1.54% |
| 10/29 | 3,890 | 3,910 | 3,890 | 3,910 | +1.03% | 700 | 28億4452万 | +2.12% |
| 10/28 | 3,850 | 3,870 | 3,850 | 3,870 | +0.65% | 200 | 28億1542万 | +1.31% |
| 10/24 | 3,890 | 3,890 | 3,845 | 3,845 | -1.16% | 400 | 27億9723万 | +0.79% |
| 10/23 | 3,885 | 3,890 | 3,885 | 3,890 | +0.13% | 600 | 28億2997万 | +2.05% |
| 10/21 | 3,965 | 3,965 | 3,885 | 3,885 | -1.77% | 600 | 28億2633万 | +2.02% |
| 10/20 | 3,900 | 3,965 | 3,895 | 3,955 | +1.93% | 900 | 28億7726万 | +3.94% |
| 10/17 | 3,760 | 3,880 | 3,760 | 3,880 | +1.84% | 2,800 | 28億2270万 | +2.16% |
| 10/16 | 3,760 | 3,820 | 3,760 | 3,810 | +1.2% | 500 | 27億7177万 | +0.5% |
| 10/15 | 3,825 | 3,825 | 3,765 | 3,765 | +0.27% | 300 | 27億3903万 | -0.63% |
| 10/14 | 3,810 | 3,815 | 3,755 | 3,755 | -2.21% | 800 | 27億3176万 | -0.9% |
| 10/10 | 3,860 | 3,860 | 3,840 | 3,840 | +0.13% | 200 | 27億9360万 | +1.35% |
| 10/09 | 3,845 | 3,845 | 3,835 | 3,835 | -1.16% | 200 | 27億8996万 | +1.29% |
| 10/08 | 3,885 | 3,895 | 3,860 | 3,880 | 0% | 600 | 28億2270万 | +2.56% |
| 10/07 | 3,790 | 3,880 | 3,790 | 3,880 | +1.97% | 700 | 28億2270万 | +2.75% |
| 10/06 | 3,870 | 3,875 | 3,805 | 3,805 | -1.68% | 900 | 27億6813万 | +0.82% |
| 10/03 | 3,850 | 3,885 | 3,850 | 3,870 | +0.65% | 300 | 28億1542万 | +2.49% |
| 10/02 | 3,790 | 3,860 | 3,790 | 3,845 | +1.59% | 400 | 27億9723万 | +1.77% |
| 10/01 | 3,880 | 3,880 | 3,785 | 3,785 | -0.92% | 1,000 | 27億5358万 | +0.21% |
| 09/30 | 3,810 | 3,820 | 3,810 | 3,820 | +0.39% | 700 | 27億7905万 | +1.08% |
| 09/29 | 3,790 | 3,805 | 3,710 | 3,805 | -0.26% | 1,100 | 27億6813万 | +0.63% |
| 09/26 | 3,815 | 3,815 | 3,755 | 3,815 | +1.33% | 700 | 27億7541万 | +0.79% |
| 09/25 | 3,800 | 3,800 | 3,760 | 3,765 | -0.79% | 700 | 27億3903万 | -0.58% |
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。
