| 2026 |
| 03/06 | 1,900 | 1,965 | 1,900 | 1,965 | +1.5% | 1,300 | 122億7932万 | +4.24% |
| 03/05 | 1,890 | 1,936 | 1,890 | 1,936 | +4.65% | 1,100 | 120億9810万 | +3.42% |
| 03/04 | 1,960 | 1,960 | 1,781 | 1,850 | -6.09% | 6,300 | 115億6068万 | -0.48% |
| 03/03 | 1,968 | 1,980 | 1,962 | 1,970 | +0.1% | 3,800 | 123億1056万 | +6.43% |
| 03/02 | 1,974 | 1,985 | 1,951 | 1,968 | -0.86% | 4,700 | 122億9807万 | +7.07% |
| 02/27 | 2,110 | 2,110 | 1,942 | 1,985 | +2.64% | 6,400 | 124億430万 | +8.77% |
| 02/26 | 1,955 | 2,080 | 1,932 | 1,934 | +0.47% | 3,900 | 120億8560万 | +6.91% |
| 02/25 | 2,100 | 2,100 | 1,925 | 1,925 | -2.73% | 8,400 | 120億2936万 | +7.12% |
| 02/24 | （IR情報）15:30 公開買付けへの応募結果および株式等売却益の計上に関するお知らせ |
| 02/24 | 1,983 | 1,983 | 1,969 | 1,979 | -0.05% | 2,200 | 123億6681万 | +10.81% |
| 02/20 | 1,996 | 2,020 | 1,960 | 1,980 | +0.25% | 2,700 | 123億7305万 | +11.55% |
| 02/19 | 1,900 | 1,996 | 1,890 | 1,975 | +2.6% | 7,900 | 123億4181万 | +12.02% |
| 02/18 | 1,944 | 1,944 | 1,925 | 1,925 | 0% | 500 | 120億2936万 | +9.87% |
| 02/17 | 1,965 | 1,965 | 1,925 | 1,925 | 0% | 1,500 | 120億2936万 | +10.44% |
| 02/16 | 2,000 | 2,000 | 1,925 | 1,925 | -0.77% | 4,900 | 120億2936万 | +11.14% |
| 02/13 | 1,990 | 2,000 | 1,940 | 1,940 | -3% | 2,300 | 121億2309万 | +12.66% |
| 02/12 | 1,959 | 2,053 | 1,931 | 2,000 | +2.25% | 7,400 | 124億9804万 | +16.96% |
| 02/10 | 1,939 | 1,979 | 1,928 | 1,956 | +1.45% | 3,700 | 122億2308万 | +15.26% |
| 02/09 | 1,948 | 2,000 | 1,921 | 1,928 | +3.21% | 12,500 | 120億4811万 | +14.42% |
| 02/06 | （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) |
| 02/06 | 1,862 | 1,895 | 1,828 | 1,868 | +2.52% | 3,900 | 116億7316万 | +11.66% |
| 02/05 | 1,772 | 1,996 | 1,772 | 1,822 | +5.2% | 8,700 | 113億8571万 | +9.5% |
| 02/04 | 1,700 | 1,732 | 1,700 | 1,732 | +2.49% | 3,400 | 108億2330万 | +4.65% |
| 02/03 | 1,678 | 1,700 | 1,665 | 1,690 | +1.81% | 4,400 | 105億6084万 | +2.3% |
| 02/02 | 1,652 | 1,680 | 1,652 | 1,660 | +0.55% | 4,600 | 103億7337万 | +0.61% |
| 01/30 | 1,632 | 1,652 | 1,632 | 1,651 | +1.23% | 2,700 | 103億1713万 | +0.06% |
| 01/29 | 1,635 | 1,637 | 1,631 | 1,631 | -0.24% | 1,500 | 101億9215万 | -1.15% |
| 01/28 | 1,631 | 1,671 | 1,626 | 1,635 | +0.25% | 3,100 | 102億1714万 | -0.97% |
| 01/27 | 1,635 | 1,642 | 1,626 | 1,631 | +0.06% | 4,500 | 101億9215万 | -1.27% |
| 01/26 | 1,700 | 1,700 | 1,623 | 1,630 | -2.22% | 15,700 | 101億8590万 | -1.33% |
| 01/23 | 1,627 | 1,700 | 1,623 | 1,667 | +2.84% | 6,600 | 104億1711万 | +0.85% |
| 01/22 | 1,647 | 1,647 | 1,609 | 1,621 | +0.87% | 5,500 | 101億2966万 | -1.94% |
| 01/21 | 1,619 | 1,619 | 1,600 | 1,607 | -0.92% | 6,500 | 100億4217万 | -2.96% |
| 01/20 | 1,661 | 1,661 | 1,621 | 1,622 | -1.46% | 10,300 | 101億3591万 | -2.17% |
| 01/19 | 1,725 | 1,725 | 1,600 | 1,646 | -3.18% | 21,500 | 102億8588万 | -0.78% |
| 01/16 | 1,692 | 1,700 | 1,682 | 1,700 | +0.06% | 4,700 | 106億2333万 | +2.53% |
| 01/15 | 1,700 | 1,700 | 1,678 | 1,699 | +1.25% | 7,400 | 106億1708万 | +2.85% |
| 01/14 | 1,713 | 1,714 | 1,678 | 1,678 | -1.29% | 2,700 | 104億8585万 | +1.88% |
| 01/13 | 1,677 | 1,700 | 1,677 | 1,700 | +2.16% | 6,400 | 106億2333万 | +3.47% |
| 01/09 | 1,666 | 1,675 | 1,657 | 1,664 | +0.12% | 13,300 | 103億9836万 | +1.53% |
| 01/08 | 1,665 | 1,693 | 1,658 | 1,662 | 0% | 17,400 | 103億8587万 | +1.59% |
| 01/07 | 1,660 | 1,662 | 1,655 | 1,662 | +0.3% | 9,100 | 103億8587万 | +1.84% |
| 01/06 | 1,661 | 1,670 | 1,653 | 1,657 | -0.24% | 10,200 | 103億5462万 | +1.91% |
| 01/05 | 1,679 | 1,706 | 1,655 | 1,661 | +1.34% | 4,000 | 103億7962万 | +2.53% |
| 2025 |
| 12/30 | 1,645 | 1,650 | 1,630 | 1,639 | +0.86% | 2,900 | 102億4214万 | +1.55% |
| 12/29 | 1,617 | 1,690 | 1,616 | 1,625 | +0.49% | 4,900 | 101億5465万 | +0.93% |
| 12/26 | 1,613 | 1,635 | 1,613 | 1,617 | -1.94% | 4,700 | 101億466万 | +0.75% |
| 12/25 | （IR情報）15:30 SBIホールディングス株式会社との資本業務提携契約終了のお知らせ |
| 12/25 | 1,635 | 1,699 | 1,606 | 1,649 | +0.67% | 4,000 | 103億463万 | +3% |
| 12/24 | 1,655 | 1,655 | 1,622 | 1,638 | -1.03% | 4,700 | 102億3589万 | +2.76% |
| 12/23 | 1,695 | 1,695 | 1,655 | 1,655 | 0% | 2,700 | 103億4212万 | +4.22% |
| 12/22 | 1,650 | 1,670 | 1,650 | 1,655 | 0% | 1,000 | 103億4212万 | +4.61% |
| 12/19 | 1,654 | 1,660 | 1,649 | 1,655 | +0.06% | 3,600 | 103億4212万 | +5.08% |
| 12/18 | 1,687 | 1,687 | 1,648 | 1,654 | +0.43% | 4,100 | 103億3587万 | +5.42% |
| 12/17 | 1,663 | 1,665 | 1,647 | 1,647 | -0.3% | 2,000 | 102億9213万 | +5.37% |
| 12/16 | 1,697 | 1,697 | 1,650 | 1,652 | 0% | 2,900 | 103億2338万 | +6.17% |
| 12/15 | 1,700 | 1,700 | 1,652 | 1,652 | -2.82% | 1,100 | 103億2338万 | +6.72% |
| 12/12 | 1,682 | 1,726 | 1,647 | 1,700 | +1.8% | 5,300 | 106億2333万 | +10.32% |
| 12/11 | 1,658 | 1,675 | 1,650 | 1,670 | +1.83% | 2,100 | 104億3586万 | +9.01% |
| 12/10 | 1,622 | 1,656 | 1,622 | 1,640 | +1.93% | 4,600 | 102億4839万 | +7.61% |
| 12/09 | 1,600 | 1,655 | 1,581 | 1,609 | +2.55% | 7,800 | 100億5467万 | +6.06% |
| 12/08 | 1,600 | 1,600 | 1,569 | 1,569 | -0.32% | 2,300 | 98億471万 | +3.77% |
| 12/05 | 1,599 | 1,599 | 1,566 | 1,574 | 0% | 2,500 | 98億3595万 | +4.38% |
| 12/04 | 1,592 | 1,592 | 1,541 | 1,574 | -1.13% | 1,500 | 98億3595万 | +4.72% |
| 12/03 | 1,599 | 1,600 | 1,565 | 1,592 | -0.19% | 6,200 | 99億4843万 | +6.28% |
| 12/02 | 1,592 | 1,618 | 1,535 | 1,595 | +1.92% | 8,100 | 99億6718万 | +6.9% |
| 12/01 | 1,508 | 1,590 | 1,508 | 1,565 | +4.33% | 6,800 | 97億7971万 | +5.32% |
| 11/28 | 1,512 | 1,550 | 1,500 | 1,500 | -0.79% | 2,900 | 93億7353万 | +1.35% |
| 11/27 | 1,517 | 1,517 | 1,502 | 1,512 | 0% | 1,400 | 94億4851万 | +2.3% |
| 11/26 | 1,527 | 1,527 | 1,498 | 1,512 | -1.05% | 2,000 | 94億4851万 | +2.51% |
| 11/25 | 1,534 | 1,534 | 1,512 | 1,528 | +1.06% | 2,500 | 95億4850万 | +3.8% |
| 11/21 | 1,505 | 1,512 | 1,505 | 1,512 | +0.47% | 500 | 94億4851万 | +3% |
| 11/20 | 1,503 | 1,505 | 1,503 | 1,505 | +1.14% | 1,100 | 94億477万 | +2.73% |
| 11/19 | 1,487 | 1,488 | 1,487 | 1,488 | +0.07% | 400 | 92億9854万 | +1.78% |
| 11/18 | 1,486 | 1,519 | 1,486 | 1,487 | -0.6% | 3,300 | 92億9229万 | +1.85% |
| 11/17 | 1,520 | 1,520 | 1,495 | 1,496 | +0.4% | 1,400 | 93億4853万 | +2.61% |
| 11/14 | 1,509 | 1,510 | 1,480 | 1,490 | -1.26% | 2,500 | 93億1103万 | +2.19% |
| 11/13 | 1,500 | 1,509 | 1,496 | 1,509 | +0.8% | 3,800 | 94億2977万 | +3.64% |
| 11/12 | 1,498 | 1,499 | 1,477 | 1,497 | +1.63% | 800 | 93億5478万 | +2.96% |
| 11/11 | 1,473 | 1,473 | 1,473 | 1,473 | +0.82% | 400 | 92億480万 | +1.52% |
| 11/10 | 1,477 | 1,477 | 1,457 | 1,461 | +0.07% | 2,300 | 91億2981万 | +0.83% |
| 11/07 | （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) |
| 11/07 | 1,470 | 1,476 | 1,460 | 1,460 | -0.68% | 2,000 | 91億2356万 | +0.76% |
| 11/06 | 1,492 | 1,492 | 1,470 | 1,470 | -0.41% | 2,900 | 91億8605万 | +1.45% |
| 11/05 | 1,499 | 1,499 | 1,476 | 1,476 | -0.27% | 2,700 | 92億2355万 | +2% |
| 11/04 | 1,475 | 1,480 | 1,475 | 1,480 | +0.34% | 800 | 92億4854万 | +2.35% |
| 10/31 | 1,474 | 1,482 | 1,474 | 1,475 | +0.07% | 4,000 | 92億1730万 | +2.08% |
| 10/30 | 1,464 | 1,474 | 1,464 | 1,474 | +1.31% | 300 | 92億1105万 | +2.08% |
| 10/29 | 1,477 | 1,477 | 1,455 | 1,455 | +0.55% | 2,400 | 90億9232万 | +0.83% |
| 10/28 | 1,457 | 1,465 | 1,437 | 1,447 | +0.21% | 2,300 | 90億4233万 | +0.42% |
| 10/27 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/27 | 1,435 | 1,444 | 1,435 | 1,444 | +0.63% | 300 | 90億2358万 | +0.28% |
| 10/24 | 1,430 | 1,435 | 1,430 | 1,435 | +0.91% | 300 | 89億6734万 | -0.21% |
| 10/23 | 1,421 | 1,423 | 1,415 | 1,422 | -1.11% | 900 | 88億8610万 | -1.04% |
| 10/22 | 1,467 | 1,467 | 1,408 | 1,438 | -0.07% | 4,100 | 89億8609万 | +0.07% |
| 10/21 | 1,452 | 1,455 | 1,439 | 1,439 | +0.07% | 1,000 | 89億9233万 | +0.21% |
| 10/20 | 1,432 | 1,448 | 1,432 | 1,438 | +0.14% | 2,200 | 89億8609万 | +0.21% |
| 10/17 | 1,440 | 1,440 | 1,436 | 1,436 | +0.21% | 1,000 | 89億7359万 | +0.07% |
| 10/16 | 1,449 | 1,449 | 1,433 | 1,433 | +0.07% | 1,000 | 89億5484万 | -0.07% |
| 10/15 | 1,431 | 1,458 | 1,431 | 1,432 | +0.07% | 1,800 | 89億4859万 | -0.07% |
| 10/14 | 1,437 | 1,448 | 1,429 | 1,431 | -1.17% | 2,400 | 89億4234万 | -0.07% |
| 10/10 | 1,479 | 1,479 | 1,446 | 1,448 | -2.1% | 1,600 | 90億4858万 | +1.19% |
| 10/09 | 1,466 | 1,480 | 1,461 | 1,479 | +1.93% | 1,200 | 92億4230万 | +3.43% |
| 10/08 | 1,444 | 1,489 | 1,429 | 1,451 | 0% | 3,600 | 90億6732万 | +1.68% |
| 10/06 | 1,426 | 1,454 | 1,426 | 1,451 | +1.82% | 1,200 | 90億6732万 | +1.82% |
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。
