| 2026 |
| 04/21 | 617 | 619 | 616 | 617 | -0.16% | 2,600 | 187億8487万 | -1.75% |
| 04/20 | 619 | 621 | 618 | 618 | -0.16% | 4,300 | 188億1531万 | -1.75% |
| 04/17 | 615 | 619 | 613 | 619 | +0.65% | 18,800 | 188億4576万 | -1.75% |
| 04/16 | 615 | 618 | 613 | 615 | +0.16% | 10,900 | 187億2398万 | -2.54% |
| 04/15 | 617 | 618 | 614 | 614 | -0.65% | 7,800 | 186億9353万 | -3% |
| 04/14 | 618 | 620 | 615 | 618 | +0.32% | 10,400 | 188億1531万 | -2.52% |
| 04/13 | 625 | 626 | 616 | 616 | -1.12% | 14,600 | 187億5442万 | -2.99% |
| 04/10 | 628 | 630 | 623 | 623 | -0.48% | 5,000 | 189億6754万 | -2.04% |
| 04/09 | 631 | 633 | 626 | 626 | -0.95% | 16,800 | 190億5888万 | -1.88% |
| 04/08 | 624 | 635 | 624 | 632 | +1.28% | 14,600 | 192億4155万 | -1.1% |
| 04/07 | 621 | 629 | 620 | 624 | +0.48% | 7,800 | 189億9799万 | -2.5% |
| 04/06 | 625 | 626 | 621 | 621 | 0% | 6,200 | 189億665万 | -3.27% |
| 04/03 | 621 | 624 | 618 | 621 | +0.65% | 7,700 | 189億665万 | -3.57% |
| 04/02 | 622 | 630 | 613 | 617 | -1.44% | 31,400 | 187億8487万 | -4.49% |
| 04/01 | 622 | 626 | 621 | 626 | +1.29% | 18,200 | 190億5888万 | -3.25% |
| 03/31 | 619 | 627 | 617 | 618 | -0.64% | 20,300 | 188億1531万 | -4.78% |
| 03/30 | 613 | 626 | 613 | 622 | -2.66% | 22,900 | 189億3710万 | -4.31% |
| 03/27 | 645 | 645 | 627 | 639 | -0.93% | 44,600 | 194億5467万 | -1.99% |
| 03/26 | 649 | 650 | 638 | 645 | -0.77% | 12,600 | 196億3734万 | -1.07% |
| 03/25 | 641 | 650 | 636 | 650 | +2.04% | 28,800 | 197億8957万 | -0.46% |
| 03/24 | 646 | 646 | 634 | 637 | +1.43% | 17,700 | 193億9378万 | -2.45% |
| 03/23 | 647 | 647 | 626 | 628 | -2.79% | 23,400 | 191億1977万 | -3.98% |
| 03/19 | 655 | 655 | 646 | 646 | -0.62% | 6,800 | 196億6779万 | -1.37% |
| 03/18 | 648 | 651 | 648 | 650 | +0.62% | 5,100 | 197億8957万 | -0.91% |
| 03/17 | 647 | 649 | 645 | 646 | -0.15% | 7,100 | 196億6779万 | -1.52% |
| 03/16 | 642 | 647 | 642 | 647 | -0.15% | 4,300 | 196億9823万 | -1.37% |
| 03/13 | 650 | 650 | 643 | 648 | +0.15% | 2,600 | 197億2868万 | -1.22% |
| 03/12 | 655 | 655 | 639 | 647 | -1.22% | 32,800 | 196億9823万 | -1.37% |
| 03/11 | 644 | 655 | 642 | 655 | +1.24% | 9,500 | 199億4180万 | -0.15% |
| 03/10 | 641 | 651 | 640 | 647 | +1.73% | 7,500 | 196億9823万 | -1.22% |
| 03/09 | 655 | 655 | 628 | 636 | -3.34% | 28,600 | 193億6333万 | -2.9% |
| 03/06 | 658 | 659 | 655 | 658 | -0.15% | 4,900 | 200億3313万 | +0.46% |
| 03/05 | 654 | 661 | 650 | 659 | +0.76% | 15,600 | 200億6358万 | +0.92% |
| 03/04 | 662 | 662 | 647 | 654 | -1.21% | 65,000 | 199億1135万 | +0.31% |
| 03/03 | 670 | 670 | 660 | 662 | -1.19% | 32,600 | 201億5492万 | +1.69% |
| 03/02 | 671 | 671 | 662 | 670 | 0% | 31,900 | 203億9848万 | +3.08% |
| 02/27 | 664 | 670 | 663 | 670 | +1.06% | 20,300 | 203億9848万 | +3.24% |
| 02/26 | 657 | 665 | 657 | 663 | +0.61% | 13,100 | 201億8536万 | +2.47% |
| 02/25 | 657 | 660 | 657 | 659 | 0% | 3,500 | 200億6358万 | +2.01% |
| 02/24 | 657 | 660 | 657 | 659 | +0.46% | 10,500 | 200億6358万 | +2.17% |
| 02/20 | 657 | 659 | 655 | 656 | -0.15% | 9,900 | 199億7224万 | +1.86% |
| 02/19 | 660 | 660 | 656 | 657 | +0.31% | 6,800 | 200億269万 | +2.34% |
| 02/18 | 658 | 660 | 655 | 655 | -0.76% | 15,400 | 199億4180万 | +2.34% |
| 02/17 | 659 | 662 | 657 | 660 | +0.15% | 15,300 | 200億9403万 | +3.29% |
| 02/16 | 662 | 662 | 659 | 659 | +0.15% | 6,500 | 200億6358万 | +3.45% |
| 02/13 | 660 | 661 | 658 | 658 | -0.3% | 12,200 | 200億3313万 | +3.62% |
| 02/12 | 659 | 661 | 657 | 660 | +0.3% | 15,200 | 200億9403万 | +4.27% |
| 02/10 | 655 | 658 | 653 | 658 | +0.3% | 15,200 | 200億3313万 | +4.28% |
| 02/09 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 650 | 656 | 647 | 656 | +1.08% | 25,300 | 199億7224万 | +4.29% |
| 02/06 | 644 | 654 | 643 | 649 | +0.78% | 37,300 | 197億5912万 | +3.51% |
| 02/05 | 640 | 644 | 640 | 644 | +0.47% | 8,100 | 196億690万 | +3.04% |
| 02/04 | 644 | 645 | 640 | 641 | -0.47% | 16,800 | 195億1556万 | +2.89% |
| 02/03 | 643 | 644 | 641 | 644 | 0% | 12,900 | 196億690万 | +3.54% |
| 02/02 | （IR情報）15:00 株式会社A&Cの株式取得完了に関するお知らせ |
| 02/02 | 644 | 644 | 638 | 644 | +1.26% | 29,300 | 196億690万 | +3.87% |
| 01/30 | 631 | 638 | 630 | 636 | +0.63% | 17,100 | 193億6333万 | +2.75% |
| 01/29 | 629 | 633 | 627 | 632 | +0.32% | 10,000 | 192億4155万 | +2.43% |
| 01/28 | 632 | 632 | 629 | 630 | -0.16% | 11,900 | 191億8066万 | +2.27% |
| 01/27 | 632 | 633 | 630 | 631 | -0.32% | 9,700 | 192億1111万 | +2.6% |
| 01/26 | 633 | 635 | 632 | 633 | -0.16% | 8,700 | 192億7200万 | +3.09% |
| 01/23 | 630 | 635 | 630 | 634 | +0.63% | 5,400 | 193億244万 | +3.43% |
| 01/22 | 636 | 636 | 624 | 630 | -0.16% | 36,100 | 191億8066万 | +2.94% |
| 01/21 | 631 | 637 | 628 | 631 | -0.32% | 16,400 | 192億1111万 | +3.27% |
| 01/20 | 637 | 637 | 629 | 633 | -0.31% | 21,700 | 192億7200万 | +3.77% |
| 01/19 | （IR情報）15:00 株式会社A&Cの株式取得に関するお知らせ |
| 01/19 | 632 | 636 | 620 | 635 | +2.09% | 44,200 | 193億3289万 | +4.27% |
| 01/16 | 617 | 622 | 616 | 622 | +0.81% | 13,700 | 189億3710万 | +2.47% |
| 01/15 | 615 | 617 | 612 | 617 | +0.33% | 13,700 | 187億8487万 | +1.65% |
| 01/14 | 616 | 616 | 611 | 615 | +0.16% | 15,000 | 187億2398万 | +1.49% |
| 01/13 | 614 | 615 | 611 | 614 | +0.49% | 11,900 | 186億9353万 | +1.32% |
| 01/09 | 610 | 616 | 610 | 611 | -0.16% | 12,300 | 186億220万 | +0.83% |
| 01/08 | 610 | 618 | 610 | 612 | +0.33% | 16,600 | 186億3264万 | +1.16% |
| 01/07 | 609 | 612 | 607 | 610 | +0.16% | 20,900 | 185億7175万 | +0.83% |
| 01/06 | 606 | 609 | 606 | 609 | +0.5% | 5,600 | 185億4130万 | +0.66% |
| 01/05 | 615 | 615 | 605 | 606 | -0.16% | 30,500 | 184億4997万 | +0.17% |
| 2025 |
| 12/30 | 608 | 608 | 605 | 607 | 0% | 8,700 | 184億8041万 | +0.33% |
| 12/29 | 604 | 607 | 604 | 607 | +0.66% | 12,800 | 184億8041万 | +0.5% |
| 12/26 | 605 | 606 | 603 | 603 | -0.17% | 52,300 | 183億5863万 | -0.17% |
| 12/25 | 604 | 605 | 603 | 604 | -0.17% | 11,300 | 183億8908万 | 0% |
| 12/24 | 603 | 606 | 603 | 605 | +0.33% | 25,800 | 184億1952万 | +0.17% |
| 12/23 | 602 | 604 | 601 | 603 | +0.17% | 47,800 | 183億5863万 | 0% |
| 12/22 | 603 | 604 | 602 | 602 | 0% | 21,400 | 183億2819万 | -0.17% |
| 12/19 | 603 | 605 | 602 | 602 | -0.33% | 16,600 | 183億2819万 | -0.17% |
| 12/18 | 604 | 604 | 603 | 604 | 0% | 7,600 | 183億8908万 | +0.17% |
| 12/17 | 603 | 604 | 602 | 604 | +0.17% | 12,700 | 183億8908万 | +0.17% |
| 12/16 | 603 | 604 | 602 | 603 | -0.17% | 21,700 | 183億5863万 | 0% |
| 12/15 | 605 | 607 | 604 | 604 | -0.17% | 12,500 | 183億8908万 | +0.17% |
| 12/12 | 608 | 608 | 605 | 605 | -0.17% | 8,400 | 184億1952万 | +0.33% |
| 12/11 | 604 | 608 | 604 | 606 | +0.17% | 25,500 | 184億4997万 | +0.5% |
| 12/10 | 605 | 605 | 603 | 605 | +0.33% | 9,700 | 184億1952万 | +0.33% |
| 12/09 | 606 | 608 | 603 | 603 | -0.17% | 17,900 | 183億5863万 | 0% |
| 12/08 | 604 | 607 | 604 | 604 | -0.49% | 17,200 | 183億8908万 | 0% |
| 12/05 | 607 | 608 | 606 | 607 | +0.17% | 9,700 | 184億8041万 | +0.5% |
| 12/04 | 608 | 608 | 605 | 606 | -0.16% | 7,100 | 184億4997万 | +0.33% |
| 12/03 | 607 | 608 | 603 | 607 | +0.83% | 21,200 | 184億8041万 | +0.5% |
| 12/02 | 603 | 606 | 602 | 602 | -0.66% | 21,200 | 183億2819万 | -0.33% |
| 12/01 | 605 | 606 | 603 | 606 | +0.17% | 30,600 | 184億4997万 | +0.33% |
| 11/28 | 601 | 605 | 601 | 605 | +0.17% | 22,900 | 184億1952万 | +0.17% |
| 11/27 | 606 | 606 | 604 | 604 | -0.17% | 10,800 | 183億8908万 | 0% |
| 11/26 | 601 | 605 | 600 | 605 | +0.5% | 21,900 | 184億1952万 | +0.17% |
| 11/25 | 598 | 603 | 598 | 602 | +0.84% | 24,000 | 183億2819万 | -0.5% |
| 11/21 | 597 | 601 | 595 | 597 | -0.17% | 30,100 | 181億7596万 | -1.32% |
| 11/14 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
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。
