| 2026 |
| 03/06 | 2,379 | 2,379 | 2,345 | 2,367 | -1.54% | 7,300 | 128億8689万 | -1.78% |
| 03/05 | 2,296 | 2,427 | 2,296 | 2,404 | +7.03% | 22,500 | 130億8833万 | +0.12% |
| 03/04 | 2,363 | 2,399 | 2,232 | 2,246 | -8.03% | 29,700 | 122億2812万 | -6.1% |
| 03/03 | 2,385 | 2,487 | 2,385 | 2,442 | +0.91% | 41,800 | 132億9522万 | +2.18% |
| 03/02 | 2,483 | 2,526 | 2,374 | 2,420 | -4.46% | 35,200 | 131億7544万 | +1.64% |
| 02/27 | 2,410 | 2,556 | 2,402 | 2,533 | +5.06% | 31,900 | 137億9066万 | +6.79% |
| 02/26 | 2,383 | 2,424 | 2,376 | 2,411 | +1.17% | 15,800 | 131億2644万 | +2.29% |
| 02/25 | 2,476 | 2,476 | 2,383 | 2,383 | -3.33% | 21,200 | 129億7400万 | +1.49% |
| 02/24 | 2,569 | 2,569 | 2,458 | 2,465 | -4.38% | 27,000 | 134億2044万 | +5.34% |
| 02/20 | 2,569 | 2,585 | 2,531 | 2,578 | +1.34% | 10,000 | 140億3566万 | +10.69% |
| 02/19 | 2,492 | 2,580 | 2,474 | 2,544 | +2.42% | 19,600 | 138億5055万 | +9.99% |
| 02/18 | 2,470 | 2,491 | 2,458 | 2,484 | +1.35% | 12,900 | 135億2388万 | +8.24% |
| 02/17 | 2,495 | 2,526 | 2,451 | 2,451 | -1.05% | 29,400 | 133億4422万 | +7.5% |
| 02/16 | 2,516 | 2,516 | 2,438 | 2,477 | -0.76% | 13,600 | 134億8577万 | +9.46% |
| 02/13 | 2,519 | 2,529 | 2,466 | 2,496 | -2.84% | 31,700 | 135億8922万 | +11.23% |
| 02/12 | 2,452 | 2,570 | 2,452 | 2,569 | +3.63% | 37,100 | 139億8666万 | +15.46% |
| 02/10 | 2,471 | 2,511 | 2,450 | 2,479 | +1.22% | 31,800 | 134億9666万 | +12.58% |
| 02/09 | 2,446 | 2,498 | 2,356 | 2,449 | +1.2% | 29,800 | 133億3333万 | +12.29% |
| 02/06 | 2,381 | 2,454 | 2,351 | 2,420 | -0.45% | 50,300 | 131億7544万 | +12.04% |
| 02/05 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 2,547 | 2,656 | 2,297 | 2,431 | -0.65% | 260,600 | 132億3533万 | +13.55% |
| 02/04 | 2,267 | 2,447 | 2,267 | 2,447 | +7.99% | 27,600 | 133億2244万 | +15.42% |
| 02/03 | 2,199 | 2,280 | 2,199 | 2,266 | +3.52% | 24,800 | 123億3701万 | +7.96% |
| 02/02 | 2,160 | 2,193 | 2,150 | 2,189 | +1.34% | 18,300 | 119億1779万 | +4.99% |
| 01/30 | 2,121 | 2,168 | 2,121 | 2,160 | +1.12% | 11,200 | 117億5990万 | +4.25% |
| 01/29 | 2,176 | 2,176 | 2,130 | 2,136 | -0.93% | 7,200 | 116億2923万 | +3.69% |
| 01/28 | 2,176 | 2,176 | 2,145 | 2,156 | -0.92% | 4,600 | 117億3812万 | +5.27% |
| 01/27 | 2,185 | 2,193 | 2,164 | 2,176 | -0.78% | 8,400 | 118億4701万 | +6.93% |
| 01/26 | 2,210 | 2,210 | 2,184 | 2,193 | -0.9% | 7,100 | 119億3956万 | +8.51% |
| 01/23 | 2,165 | 2,222 | 2,165 | 2,213 | +1.37% | 9,600 | 120億4845万 | +10.26% |
| 01/22 | 2,169 | 2,198 | 2,148 | 2,183 | +1.02% | 11,300 | 118億8512万 | +9.53% |
| 01/21 | 2,153 | 2,167 | 2,117 | 2,161 | -1.23% | 13,000 | 117億6534万 | +9.2% |
| 01/20 | 2,189 | 2,200 | 2,170 | 2,188 | +0.14% | 11,400 | 119億1234万 | +11.29% |
| 01/19 | 2,189 | 2,195 | 2,166 | 2,185 | -0.59% | 9,100 | 118億9601万 | +11.99% |
| 01/16 | 2,167 | 2,198 | 2,160 | 2,198 | +1.48% | 7,300 | 119億6679万 | +13.47% |
| 01/15 | 2,082 | 2,187 | 2,082 | 2,166 | +3.19% | 16,300 | 117億9257万 | +12.7% |
| 01/14 | 2,115 | 2,115 | 2,072 | 2,099 | -0.05% | 12,300 | 114億2779万 | +9.95% |
| 01/13 | 2,095 | 2,115 | 2,070 | 2,100 | +2.69% | 22,400 | 114億3324万 | +10.64% |
| 01/09 | 2,003 | 2,049 | 2,003 | 2,045 | +2.66% | 26,000 | 111億3379万 | +8.37% |
| 01/08 | 2,023 | 2,024 | 1,990 | 1,992 | -1.58% | 8,500 | 108億4524万 | +6.01% |
| 01/07 | 1,986 | 2,046 | 1,984 | 2,024 | +2.07% | 19,800 | 110億1946万 | +7.95% |
| 01/06 | 1,983 | 1,986 | 1,950 | 1,983 | +0.66% | 9,200 | 107億9624万 | +6.21% |
| 01/05 | 1,950 | 1,970 | 1,944 | 1,970 | +2.07% | 8,300 | 107億2546万 | +6.03% |
| 2025 |
| 12/30 | 1,927 | 1,930 | 1,920 | 1,930 | +0.16% | 2,200 | 105億769万 | +4.27% |
| 12/29 | 1,913 | 1,931 | 1,910 | 1,927 | +0.78% | 14,700 | 104億9135万 | +4.5% |
| 12/26 | （IR情報）14:30 株主優待制度の変更に関するお知らせ |
| 12/26 | 1,914 | 1,922 | 1,905 | 1,912 | -0.52% | 10,500 | 104億969万 | +4.14% |
| 12/25 | 1,912 | 1,923 | 1,890 | 1,922 | +0.52% | 5,500 | 104億6413万 | +5.08% |
| 12/24 | 1,869 | 1,940 | 1,869 | 1,912 | +2.3% | 14,600 | 104億969万 | +5% |
| 12/23 | 1,853 | 1,874 | 1,852 | 1,869 | +0.92% | 9,900 | 101億7558万 | +3.09% |
| 12/22 | 1,851 | 1,868 | 1,851 | 1,852 | +0.38% | 9,100 | 100億8302万 | +2.43% |
| 12/19 | 1,847 | 1,857 | 1,831 | 1,845 | +0.87% | 12,700 | 100億4491万 | +2.22% |
| 12/18 | 1,829 | 1,829 | 1,808 | 1,829 | 0% | 6,000 | 99億5780万 | +1.44% |
| 12/17 | 1,829 | 1,835 | 1,826 | 1,829 | -0.33% | 2,900 | 99億5780万 | +1.72% |
| 12/16 | 1,863 | 1,863 | 1,834 | 1,835 | -1.18% | 3,200 | 99億9047万 | +2.4% |
| 12/15 | 1,856 | 1,861 | 1,845 | 1,857 | +0.49% | 23,800 | 101億1025万 | +3.98% |
| 12/12 | 1,821 | 1,848 | 1,821 | 1,848 | +1.48% | 6,800 | 100億6125万 | +3.88% |
| 12/11 | 1,855 | 1,855 | 1,811 | 1,821 | -0.87% | 6,500 | 99億1425万 | +2.65% |
| 12/10 | 1,815 | 1,837 | 1,800 | 1,837 | +0.82% | 10,600 | 100億136万 | +3.9% |
| 12/09 | 1,814 | 1,827 | 1,814 | 1,822 | -0.22% | 6,900 | 99億1969万 | +3.41% |
| 12/08 | 1,832 | 1,837 | 1,815 | 1,826 | -0.49% | 5,700 | 99億4147万 | +3.93% |
| 12/05 | 1,843 | 1,844 | 1,820 | 1,835 | -0.22% | 3,400 | 99億9047万 | +4.68% |
| 12/04 | 1,817 | 1,841 | 1,809 | 1,839 | +1.04% | 5,900 | 100億1225万 | +5.27% |
| 12/03 | 1,855 | 1,855 | 1,811 | 1,820 | -1.25% | 8,500 | 99億880万 | +4.48% |
| 12/02 | 1,928 | 1,930 | 1,831 | 1,843 | -2.44% | 17,200 | 100億3402万 | +6.04% |
| 12/01 | 1,829 | 1,890 | 1,825 | 1,889 | +4.31% | 20,800 | 102億8447万 | +9.06% |
| 11/28 | 1,781 | 1,811 | 1,781 | 1,811 | +1.86% | 7,700 | 98億5980万 | +4.99% |
| 11/27 | 1,786 | 1,800 | 1,769 | 1,778 | -0.45% | 6,900 | 96億8014万 | +3.31% |
| 11/26 | 1,764 | 1,788 | 1,743 | 1,786 | +2.12% | 8,700 | 97億2369万 | +4.02% |
| 11/25 | 1,747 | 1,756 | 1,738 | 1,749 | +0.23% | 5,300 | 95億2225万 | +2.1% |
| 11/21 | 1,720 | 1,745 | 1,720 | 1,745 | +0.52% | 4,800 | 95億47万 | +2.05% |
| 11/20 | 1,724 | 1,739 | 1,724 | 1,736 | +1.46% | 3,600 | 94億5147万 | +1.64% |
| 11/19 | 1,709 | 1,736 | 1,694 | 1,711 | -0.12% | 11,200 | 93億1536万 | +0.35% |
| 11/18 | 1,746 | 1,746 | 1,713 | 1,713 | -1.44% | 6,300 | 93億2625万 | +0.53% |
| 11/17 | 1,792 | 1,795 | 1,710 | 1,738 | -2.96% | 26,900 | 94億6236万 | +2% |
| 11/14 | 1,826 | 1,849 | 1,779 | 1,791 | +0.28% | 31,700 | 97億5092万 | +5.04% |
| 11/13 | （IR情報）13:00 株式会社Plan・Do・Seeとの資本業務提携に関する契約締結について |
| 11/13 | 1,690 | 1,840 | 1,690 | 1,786 | +5.31% | 51,300 | 97億2369万 | +4.87% |
| 11/12 | 1,688 | 1,696 | 1,641 | 1,696 | +1.01% | 10,300 | 92億3370万 | -0.29% |
| 11/11 | 1,688 | 1,692 | 1,676 | 1,679 | -0.53% | 4,800 | 91億4114万 | -1.41% |
| 11/10 | 1,678 | 1,693 | 1,678 | 1,688 | +0.72% | 6,700 | 91億9014万 | -1.06% |
| 11/07 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,729 | 1,769 | 1,676 | 1,676 | -2.9% | 33,900 | 91億2481万 | -1.87% |
| 11/06 | 1,679 | 1,735 | 1,679 | 1,726 | +2.8% | 12,300 | 93億9703万 | +0.88% |
| 11/05 | 1,687 | 1,690 | 1,657 | 1,679 | -0.36% | 9,200 | 91億4114万 | -2.04% |
| 11/04 | 1,711 | 1,711 | 1,679 | 1,685 | -1.35% | 16,800 | 91億7381万 | -1.86% |
| 10/31 | （IR情報）14:30 業績予想の修正に関するお知らせ |
| 10/31 | 1,711 | 1,788 | 1,700 | 1,708 | +0.12% | 53,700 | 92億9903万 | -0.76% |
| 10/30 | 1,701 | 1,710 | 1,701 | 1,706 | 0% | 1,800 | 92億8814万 | -0.93% |
| 10/29 | 1,730 | 1,730 | 1,695 | 1,706 | +0.29% | 7,500 | 92億8814万 | -0.99% |
| 10/28 | 1,728 | 1,730 | 1,701 | 1,701 | -1.33% | 2,400 | 92億6092万 | -1.28% |
| 10/27 | 1,708 | 1,734 | 1,708 | 1,724 | +1.17% | 7,600 | 93億8614万 | +0.12% |
| 10/24 | 1,699 | 1,705 | 1,691 | 1,704 | +0.29% | 15,700 | 92億7725万 | -0.93% |
| 10/23 | 1,703 | 1,705 | 1,699 | 1,699 | -0.23% | 4,800 | 92億5003万 | -1.11% |
| 10/22 | 1,702 | 1,710 | 1,689 | 1,703 | +0.59% | 2,100 | 92億7181万 | -0.87% |
| 10/21 | 1,707 | 1,708 | 1,685 | 1,693 | +0.06% | 5,500 | 92億1736万 | -1.4% |
| 10/20 | 1,682 | 1,705 | 1,682 | 1,692 | +1.62% | 7,400 | 92億1192万 | -1.4% |
| 10/17 | 1,667 | 1,680 | 1,665 | 1,665 | -1.42% | 9,200 | 90億6492万 | -2.92% |
| 10/16 | 1,690 | 1,704 | 1,675 | 1,689 | +1.08% | 3,600 | 91億9559万 | -1.57% |
| 10/15 | 1,651 | 1,678 | 1,644 | 1,671 | 0% | 21,600 | 90億9759万 | -2.57% |
| 10/14 | 1,698 | 1,702 | 1,657 | 1,671 | -3.24% | 7,900 | 90億9759万 | -2.57% |
| 10/10 | 1,756 | 1,756 | 1,716 | 1,727 | -1.37% | 5,700 | 94億247万 | +0.7% |
| 10/09 | 1,758 | 1,762 | 1,735 | 1,751 | +0.11% | 5,500 | 95億3314万 | +2.22% |
| 10/08 | 1,729 | 1,761 | 1,726 | 1,749 | +1.04% | 10,600 | 95億2225万 | +2.22% |
| 10/07 | 1,754 | 1,754 | 1,728 | 1,731 | -0.8% | 3,600 | 94億2425万 | +1.35% |
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。
