| 2026 |
| 10/23 | 2,890 | 2,951 | 2,886 | 2,905 | +1.5% | 100,700 | - | -3.74% |
| 10/22 | 2,851 | 2,876 | 2,838 | 2,862 | -0.42% | 89,700 | - | -5.51% |
| 10/21 | 2,912 | 2,912 | 2,851 | 2,874 | +0.14% | 84,700 | - | -5.46% |
| 10/20 | 2,911 | 2,918 | 2,870 | 2,870 | -1.41% | 69,400 | - | -5.99% |
| 10/19 | 2,934 | 2,955 | 2,911 | 2,911 | -0.78% | 53,100 | - | -5.02% |
| 10/16 | 2,930 | 2,945 | 2,923 | 2,934 | +1.07% | 86,100 | - | -4.62% |
| 10/15 | 2,914 | 2,948 | 2,883 | 2,903 | -0.82% | 83,800 | - | -5.99% |
| 10/14 | 2,949 | 2,949 | 2,898 | 2,927 | -0.75% | 67,700 | - | -5.64% |
| 10/13 | 2,923 | 2,949 | 2,908 | 2,949 | +1.1% | 78,000 | - | -5.33% |
| 10/09 | 2,943 | 2,943 | 2,917 | 2,917 | +0.1% | 86,400 | - | -6.75% |
| 10/08 | 2,932 | 2,932 | 2,869 | 2,914 | -0.85% | 91,800 | - | -7.29% |
| 10/07 | 2,925 | 2,944 | 2,915 | 2,939 | +0.62% | 55,400 | - | -6.99% |
| 10/06 | 2,939 | 2,945 | 2,921 | 2,921 | -0.31% | 51,200 | - | -8% |
| 10/05 | 2,988 | 2,988 | 2,912 | 2,930 | -1.25% | 88,500 | - | -8.21% |
| 10/02 | 3,055 | 3,055 | 2,967 | 2,967 | -3.51% | 106,900 | - | -7.57% |
| 10/01 | 3,080 | 3,080 | 3,055 | 3,075 | -1.13% | 48,000 | - | -4.68% |
| 09/30 | 3,085 | 3,120 | 3,075 | 3,110 | +0.81% | 37,300 | - | -3.92% |
| 09/29 | 3,135 | 3,135 | 3,085 | 3,085 | -3.89% | 69,800 | - | -4.99% |
| 09/28 | 3,230 | 3,250 | 3,205 | 3,210 | -0.31% | 54,800 | - | -1.41% |
| 09/25 | 3,225 | 3,240 | 3,210 | 3,220 | +0.47% | 31,000 | - | -1.23% |
| 09/24 | 3,210 | 3,240 | 3,195 | 3,205 | -0.16% | 59,000 | - | -1.81% |
| 09/18 | 3,225 | 3,235 | 3,205 | 3,210 | -0.62% | 44,700 | - | -1.77% |
| 09/17 | 3,205 | 3,255 | 3,205 | 3,230 | +1.1% | 50,600 | - | -1.25% |
| 09/16 | 3,205 | 3,235 | 3,195 | 3,195 | 0% | 33,900 | - | -2.41% |
| 09/15 | 3,180 | 3,210 | 3,180 | 3,195 | +0.47% | 41,300 | - | -2.5% |
| 09/14 | 3,140 | 3,195 | 3,140 | 3,180 | +1.27% | 27,800 | - | -3.02% |
| 09/11 | 3,135 | 3,170 | 3,120 | 3,140 | -1.57% | 51,300 | - | -4.27% |
| 09/10 | 3,150 | 3,190 | 3,120 | 3,190 | +0.95% | 45,900 | - | -2.86% |
| 09/09 | 3,200 | 3,200 | 3,155 | 3,160 | -1.25% | 50,200 | - | -3.83% |
| 09/08 | 3,210 | 3,240 | 3,180 | 3,200 | -0.62% | 101,100 | - | -2.68% |
| 09/07 | 3,245 | 3,265 | 3,220 | 3,220 | -1.23% | 50,700 | - | -2.13% |
| 09/04 | 3,250 | 3,285 | 3,245 | 3,260 | -0.15% | 45,000 | - | -0.94% |
| 09/03 | 3,265 | 3,280 | 3,255 | 3,265 | 0% | 34,800 | - | -0.88% |
| 09/02 | 3,275 | 3,290 | 3,260 | 3,265 | -1.06% | 58,100 | - | -1.03% |
| 09/01 | 3,305 | 3,330 | 3,270 | 3,300 | -0.6% | 65,800 | - | -0.09% |
| 08/31 | 3,340 | 3,345 | 3,300 | 3,320 | -0.15% | 43,600 | - | +0.42% |
| 08/28 | 3,355 | 3,370 | 3,325 | 3,325 | -0.89% | 43,400 | - | +0.57% |
| 08/27 | 3,370 | 3,395 | 3,350 | 3,355 | -0.74% | 48,400 | - | +1.45% |
| 08/26 | 3,350 | 3,385 | 3,350 | 3,380 | +1.05% | 57,300 | - | +2.18% |
| 08/25 | 3,355 | 3,370 | 3,335 | 3,345 | -0.3% | 35,600 | - | +1.15% |
| 08/24 | 3,365 | 3,375 | 3,330 | 3,355 | -0.15% | 48,800 | - | +1.51% |
| 08/21 | 3,310 | 3,380 | 3,310 | 3,360 | +1.05% | 74,400 | - | +1.6% |
| 08/20 | 3,295 | 3,335 | 3,285 | 3,325 | +0.91% | 66,800 | - | +0.54% |
| 08/19 | 3,285 | 3,315 | 3,250 | 3,295 | -0.6% | 44,900 | - | -0.42% |
| 08/18 | 3,305 | 3,315 | 3,280 | 3,315 | +0.3% | 47,600 | - | +0.15% |
| 08/17 | 3,330 | 3,370 | 3,305 | 3,305 | +0.3% | 59,300 | - | -0.18% |
| 08/14 | 3,300 | 3,315 | 3,280 | 3,295 | -0.15% | 22,000 | - | -0.57% |
| 08/13 | 3,265 | 3,310 | 3,265 | 3,300 | +1.07% | 40,500 | - | -0.54% |
| 08/12 | 3,265 | 3,290 | 3,265 | 3,265 | +0.46% | 50,600 | - | -1.66% |
| 08/10 | 3,230 | 3,285 | 3,220 | 3,250 | +0.93% | 35,200 | - | -2.17% |
| 08/07 | 3,235 | 3,280 | 3,220 | 3,220 | -0.46% | 62,400 | - | -3.13% |
| 08/06 | 3,240 | 3,290 | 3,220 | 3,235 | -0.15% | 50,400 | - | -2.74% |
| 08/05 | 3,220 | 3,260 | 3,210 | 3,240 | +1.25% | 50,900 | - | -2.61% |
| 08/04 | 3,255 | 3,290 | 3,200 | 3,200 | -1.69% | 69,500 | - | -3.82% |
| 08/03 | 3,315 | 3,325 | 3,230 | 3,255 | +0.31% | 92,900 | - | -2.31% |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 3,310 | 3,335 | 3,245 | 3,245 | -2.41% | 96,600 | - | -2.64% |
| 07/30 | 3,355 | 3,375 | 3,295 | 3,325 | -2.21% | 68,700 | - | -0.21% |
| 07/29 | 3,370 | 3,420 | 3,350 | 3,400 | +1.19% | 63,600 | - | +2.16% |
| 07/28 | 3,350 | 3,405 | 3,340 | 3,360 | -0.44% | 70,200 | - | +1.17% |
| 07/27 | 3,330 | 3,400 | 3,330 | 3,375 | +1.35% | 45,300 | - | +1.78% |
| 07/24 | 3,330 | 3,345 | 3,305 | 3,330 | -0.75% | 22,700 | - | +0.54% |
| 07/23 | 3,365 | 3,365 | 3,335 | 3,355 | -0.3% | 45,200 | - | +1.42% |
| 07/22 | 3,380 | 3,385 | 3,325 | 3,365 | 0% | 46,400 | - | +1.85% |
| 07/21 | 3,350 | 3,385 | 3,350 | 3,365 | +1.97% | 38,900 | - | +1.94% |
| 07/17 | 3,390 | 3,405 | 3,300 | 3,300 | -2.51% | 123,800 | - | 0% |
| 07/16 | 3,380 | 3,420 | 3,370 | 3,385 | +0.15% | 22,500 | - | +2.48% |
| 07/15 | 3,375 | 3,395 | 3,360 | 3,380 | +0.6% | 27,000 | - | +2.42% |
| 07/14 | 3,375 | 3,405 | 3,345 | 3,360 | +0.9% | 25,800 | - | +1.88% |
| 07/13 | 3,355 | 3,365 | 3,325 | 3,330 | -0.45% | 24,000 | - | +1.06% |
| 07/10 | 3,370 | 3,375 | 3,335 | 3,345 | -0.59% | 31,900 | - | +1.61% |
| 07/09 | 3,365 | 3,380 | 3,355 | 3,365 | -0.74% | 21,700 | - | +2.31% |
| 07/08 | 3,415 | 3,450 | 3,385 | 3,390 | +1.04% | 51,500 | - | +3.26% |
| 07/07 | （5%ルール）ストラテジックキャピタル（16.28%） |
| 07/07 | 3,330 | 3,385 | 3,330 | 3,355 | +0.75% | 22,100 | - | +2.29% |
| 07/06 | 3,300 | 3,340 | 3,295 | 3,330 | +1.52% | 27,000 | - | +1.46% |
| 07/03 | 3,285 | 3,325 | 3,280 | 3,280 | 0% | 28,100 | - | -0.27% |
| 07/02 | 3,295 | 3,310 | 3,250 | 3,280 | +0.92% | 37,500 | - | -0.61% |
| 07/01 | 3,240 | 3,305 | 3,210 | 3,250 | -0.15% | 57,500 | - | -1.87% |
| 06/30 | 3,340 | 3,340 | 3,230 | 3,255 | -2.11% | 38,700 | - | -2.08% |
| 06/29 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 06/29 | （IR情報）15:30 支配株主等に関する事項について |
| 06/29 | 3,290 | 3,340 | 3,290 | 3,325 | +1.68% | 24,900 | - | -0.36% |
| 06/26 | 3,220 | 3,275 | 3,215 | 3,270 | +1.71% | 30,000 | - | -2.21% |
| 06/25 | 3,225 | 3,250 | 3,215 | 3,215 | -0.31% | 23,200 | - | -4.14% |
| 06/24 | 3,230 | 3,250 | 3,215 | 3,225 | -0.15% | 28,400 | - | -4.27% |
| 06/23 | 3,230 | 3,255 | 3,210 | 3,230 | 0% | 41,400 | - | -4.52% |
| 06/22 | 3,290 | 3,290 | 3,230 | 3,230 | -1.82% | 37,500 | - | -5% |
| 06/19 | 3,235 | 3,290 | 3,210 | 3,290 | +1.86% | 48,200 | - | -3.77% |
| 06/18 | 3,260 | 3,265 | 3,220 | 3,230 | -0.46% | 37,200 | - | -5.91% |
| 06/17 | 3,305 | 3,345 | 3,245 | 3,245 | -1.82% | 23,900 | - | -5.53% |
| 06/16 | 3,310 | 3,350 | 3,280 | 3,305 | -1.05% | 33,600 | - | -3.87% |
| 06/15 | 3,420 | 3,420 | 3,335 | 3,340 | -0.45% | 30,500 | - | -2.88% |
| 06/12 | 3,305 | 3,370 | 3,280 | 3,355 | +0.9% | 30,300 | - | -2.44% |
| 06/11 | 3,330 | 3,375 | 3,310 | 3,325 | -0.15% | 35,300 | - | -3.26% |
| 06/10 | 3,275 | 3,350 | 3,275 | 3,330 | +1.68% | 32,900 | - | -3.11% |
| 06/09 | 3,315 | 3,340 | 3,275 | 3,275 | +0.31% | 26,900 | - | -4.71% |
| 06/08 | 3,250 | 3,300 | 3,220 | 3,265 | 0% | 53,000 | - | -5.09% |
| 06/05 | 3,240 | 3,280 | 3,220 | 3,265 | +1.4% | 60,500 | - | -5.17% |
| 06/04 | 3,300 | 3,300 | 3,220 | 3,220 | -2.57% | 52,900 | - | -6.56% |
| 06/03 | 3,400 | 3,400 | 3,305 | 3,305 | -3.22% | 43,800 | - | -4.2% |
| 06/02 | 3,470 | 3,480 | 3,400 | 3,415 | -2.15% | 54,200 | - | -1.01% |
| 06/01 | 3,550 | 3,575 | 3,470 | 3,490 | -2.38% | 39,300 | - | +1.28% |
| 05/29 | 3,585 | 3,645 | 3,535 | 3,575 | +0.14% | 54,900 | - | +3.83% |
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。
