| 2026 |
| 03/06 | 4,180 | 4,180 | 4,165 | 4,165 | -2% | 400 | 31億4874万 | +0.85% |
| 03/05 | 4,350 | 4,350 | 4,250 | 4,250 | -2.3% | 300 | 32億1300万 | +3.01% |
| 03/04 | 4,200 | 4,350 | 4,170 | 4,350 | +3.57% | 1,200 | 32億8860万 | +5.66% |
| 03/03 | 4,195 | 4,230 | 4,195 | 4,200 | +0.12% | 400 | 31億7520万 | +2.29% |
| 03/02 | 4,195 | 4,195 | 4,195 | 4,195 | -0.12% | 200 | 31億7142万 | +2.37% |
| 02/27 | 4,200 | 4,200 | 4,200 | 4,200 | +0.6% | 100 | 31億7520万 | +2.59% |
| 02/26 | 4,175 | 4,175 | 4,175 | 4,175 | 0% | 100 | 31億5630万 | +2.18% |
| 02/25 | 4,140 | 4,175 | 4,140 | 4,175 | +1.33% | 300 | 31億5630万 | +2.35% |
| 02/24 | 4,100 | 4,120 | 4,100 | 4,120 | +0.61% | 200 | 31億1472万 | +1.13% |
| 02/19 | 4,125 | 4,125 | 4,095 | 4,095 | -0.73% | 400 | 30億9582万 | +0.66% |
| 02/17 | 4,110 | 4,125 | 4,110 | 4,125 | +0.73% | 200 | 31億1850万 | +1.43% |
| 02/16 | 4,090 | 4,095 | 4,090 | 4,095 | -0.49% | 200 | 30億9582万 | +0.76% |
| 02/13 | 4,100 | 4,115 | 4,100 | 4,115 | +0.37% | 400 | 31億1094万 | +1.35% |
| 02/10 | 4,100 | 4,100 | 4,100 | 4,100 | +0.37% | 100 | 30億9960万 | +1.06% |
| 02/09 | 4,090 | 4,090 | 4,085 | 4,085 | -0.97% | 300 | 30億8826万 | +0.74% |
| 02/04 | 4,125 | 4,125 | 4,125 | 4,125 | 0% | 100 | 31億1850万 | +1.88% |
| 02/03 | 4,070 | 4,125 | 4,070 | 4,125 | +1.35% | 600 | 31億1850万 | +2% |
| 02/02 | 4,070 | 4,070 | 4,070 | 4,070 | -0.12% | 100 | 30億7692万 | +0.77% |
| 01/30 | （IR情報）11:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 4,075 | 4,075 | 4,075 | 4,075 | +0.62% | 100 | 30億8070万 | +1.04% |
| 01/29 | 4,050 | 4,050 | 4,050 | 4,050 | -0.12% | 100 | 30億6180万 | +0.57% |
| 01/26 | 4,055 | 4,055 | 4,055 | 4,055 | -0.49% | 100 | 30億6558万 | +0.77% |
| 01/21 | 4,095 | 4,095 | 4,075 | 4,075 | +0.12% | 400 | 30億8070万 | +1.42% |
| 01/20 | 4,065 | 4,070 | 4,060 | 4,070 | +0.12% | 500 | 30億7692万 | +1.47% |
| 01/19 | 4,065 | 4,065 | 4,065 | 4,065 | -0.73% | 100 | 30億7314万 | +1.52% |
| 01/16 | 4,100 | 4,100 | 4,060 | 4,095 | +0.74% | 600 | 30億9582万 | +2.45% |
| 01/15 | 4,040 | 4,065 | 4,040 | 4,065 | +0.87% | 500 | 30億7314万 | +1.91% |
| 01/13 | 4,030 | 4,030 | 4,030 | 4,030 | -1.1% | 200 | 30億4668万 | +1.18% |
| 01/09 | 4,075 | 4,075 | 4,075 | 4,075 | +1.75% | 200 | 30億8070万 | +2.46% |
| 01/07 | 4,070 | 4,070 | 4,000 | 4,005 | -1.72% | 700 | 30億2778万 | +0.88% |
| 01/06 | 4,075 | 4,075 | 4,075 | 4,075 | +1.49% | 100 | 30億8070万 | +2.75% |
| 2025 |
| 12/30 | 4,070 | 4,070 | 4,015 | 4,015 | +0.37% | 400 | 30億3534万 | +1.41% |
| 12/29 | 4,000 | 4,000 | 4,000 | 4,000 | -0.99% | 100 | 30億2400万 | +1.14% |
| 12/26 | 4,050 | 4,050 | 4,040 | 4,040 | +1.38% | 200 | 30億5424万 | +2.25% |
| 12/25 | 3,985 | 3,985 | 3,985 | 3,985 | -1.73% | 100 | 30億1266万 | +1.01% |
| 12/24 | 4,025 | 4,055 | 4,025 | 4,055 | 0% | 200 | 30億6558万 | +2.89% |
| 12/23 | 4,055 | 4,055 | 4,055 | 4,055 | +1.63% | 100 | 30億6558万 | +3.08% |
| 12/19 | 4,000 | 4,000 | 3,930 | 3,990 | -1.12% | 400 | 30億1644万 | +1.6% |
| 12/18 | 4,050 | 4,050 | 4,035 | 4,035 | -0.86% | 500 | 30億5046万 | +2.91% |
| 12/17 | 4,070 | 4,070 | 4,070 | 4,070 | +3.56% | 100 | 30億7692万 | +3.93% |
| 12/16 | 3,930 | 3,930 | 3,930 | 3,930 | -1.75% | 100 | 29億7108万 | +0.54% |
| 12/15 | 4,030 | 4,030 | 4,000 | 4,000 | 0% | 200 | 30億2400万 | +2.35% |
| 12/12 | 4,045 | 4,045 | 4,000 | 4,000 | +2.43% | 300 | 30億2400万 | +2.46% |
| 12/08 | 3,905 | 3,905 | 3,905 | 3,905 | -0.51% | 100 | 29億5218万 | +0.1% |
| 12/03 | 3,925 | 3,925 | 3,925 | 3,925 | -1.38% | 200 | 29億6730万 | +0.54% |
| 12/02 | 3,980 | 3,980 | 3,980 | 3,980 | +2.05% | 200 | 30億888万 | +1.95% |
| 12/01 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 29億4840万 | -0.05% |
| 11/28 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 29億4840万 | -0.15% |
| 11/26 | 3,965 | 3,965 | 3,900 | 3,900 | 0% | 300 | 29億4840万 | -0.13% |
| 11/25 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 29億4840万 | -0.18% |
| 11/21 | 3,885 | 3,900 | 3,885 | 3,900 | 0% | 300 | 29億4840万 | -0.28% |
| 11/20 | 3,900 | 3,900 | 3,900 | 3,900 | +0.26% | 200 | 29億4840万 | -0.33% |
| 11/19 | 3,905 | 3,905 | 3,890 | 3,890 | -0.26% | 500 | 29億4084万 | -0.59% |
| 11/18 | 3,905 | 3,905 | 3,900 | 3,900 | 0% | 300 | 29億4840万 | -0.33% |
| 11/17 | 3,890 | 3,900 | 3,890 | 3,900 | -0.13% | 200 | 29億4840万 | -0.43% |
| 11/14 | 3,905 | 3,905 | 3,905 | 3,905 | -0.13% | 200 | 29億5218万 | -0.41% |
| 11/13 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 200 | 29億5596万 | -0.26% |
| 11/12 | 3,890 | 3,910 | 3,890 | 3,910 | +0.77% | 300 | 29億5596万 | -0.2% |
| 11/11 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 200 | 29億3328万 | -0.94% |
| 11/10 | 3,880 | 3,880 | 3,880 | 3,880 | +0.13% | 300 | 29億3328万 | -0.94% |
| 11/07 | 4,120 | 4,120 | 3,875 | 3,875 | -0.13% | 700 | 29億2950万 | -1.05% |
| 11/06 | 3,880 | 3,880 | 3,880 | 3,880 | +1.04% | 300 | 29億3328万 | -0.92% |
| 11/05 | 3,840 | 3,840 | 3,840 | 3,840 | -1.79% | 100 | 29億304万 | -1.94% |
| 11/04 | 3,900 | 3,910 | 3,895 | 3,910 | 0% | 500 | 29億5596万 | -0.18% |
| 10/31 | （IR情報）11:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/31 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 100 | 29億5596万 | -0.1% |
| 10/30 | 3,905 | 3,910 | 3,905 | 3,910 | +0.26% | 200 | 29億5596万 | -0.05% |
| 10/29 | 3,925 | 3,925 | 3,900 | 3,900 | -0.38% | 400 | 29億4840万 | -0.51% |
| 10/28 | 3,985 | 3,985 | 3,915 | 3,915 | -1.76% | 200 | 29億5974万 | -0.36% |
| 10/27 | 3,985 | 3,985 | 3,985 | 3,985 | +1.53% | 100 | 30億1266万 | +1.22% |
| 10/24 | 3,995 | 3,995 | 3,925 | 3,925 | -0.13% | 200 | 29億6730万 | -0.43% |
| 10/23 | 3,930 | 3,930 | 3,930 | 3,930 | -1.75% | 100 | 29億7108万 | -0.48% |
| 10/22 | 3,940 | 4,000 | 3,885 | 4,000 | +3.09% | 500 | 30億2400万 | +1.11% |
| 10/21 | 3,880 | 3,880 | 3,880 | 3,880 | -1.77% | 200 | 29億3328万 | -1.97% |
| 10/20 | 3,980 | 3,980 | 3,880 | 3,950 | -0.75% | 300 | 29億8620万 | -0.38% |
| 10/14 | 3,980 | 3,980 | 3,980 | 3,980 | +0.76% | 100 | 30億888万 | +0.3% |
| 10/09 | 3,950 | 3,950 | 3,950 | 3,950 | +1.28% | 300 | 29億8620万 | -0.48% |
| 10/08 | 3,875 | 3,900 | 3,875 | 3,900 | 0% | 300 | 29億4840万 | -1.91% |
| 10/07 | 3,935 | 3,935 | 3,900 | 3,900 | -2.38% | 200 | 29億4840万 | -2.11% |
| 10/06 | 3,930 | 3,995 | 3,930 | 3,995 | -0.13% | 400 | 30億2022万 | +0.1% |
| 10/03 | 4,000 | 4,000 | 4,000 | 4,000 | +2.83% | 200 | 30億2400万 | +0.15% |
| 10/02 | 3,890 | 3,890 | 3,890 | 3,890 | +1.04% | 100 | 29億4084万 | -2.63% |
| 10/01 | 3,900 | 3,900 | 3,850 | 3,850 | -1.16% | 800 | 29億1060万 | -3.77% |
| 09/30 | 3,900 | 3,900 | 3,895 | 3,895 | +0.78% | 600 | 29億4462万 | -2.82% |
| 09/29 | 3,850 | 3,865 | 3,825 | 3,865 | +0.13% | 900 | 29億2194万 | -3.69% |
| 09/26 | 3,880 | 3,880 | 3,860 | 3,860 | -0.52% | 200 | 29億1816万 | -4% |
| 09/25 | 3,855 | 3,890 | 3,855 | 3,880 | -0.26% | 600 | 29億3328万 | -3.65% |
| 09/24 | 3,845 | 3,890 | 3,845 | 3,890 | +0.91% | 800 | 29億4084万 | -3.55% |
| 09/22 | 3,850 | 3,855 | 3,820 | 3,855 | +0.52% | 1,300 | 29億1438万 | -4.53% |
| 09/19 | 3,860 | 3,895 | 3,820 | 3,835 | -0.9% | 1,500 | 28億9926万 | -5.17% |
| 09/18 | 3,785 | 3,900 | 3,785 | 3,870 | -5.72% | 7,400 | 29億2572万 | -4.49% |
| 09/17 | 4,120 | 4,205 | 4,105 | 4,105 | -0.36% | 3,700 | 31億338万 | +1.11% |
| 09/16 | 4,100 | 4,120 | 4,100 | 4,120 | +0.37% | 1,200 | 31億1472万 | +1.55% |
| 09/12 | 4,080 | 4,105 | 4,080 | 4,105 | -0.36% | 500 | 31億338万 | +1.28% |
| 09/11 | 4,050 | 4,120 | 4,050 | 4,120 | +0.24% | 500 | 31億1472万 | +1.73% |
| 09/10 | 4,095 | 4,110 | 4,085 | 4,110 | +0.61% | 500 | 31億716万 | +1.51% |
| 09/09 | 4,075 | 4,090 | 4,070 | 4,085 | +0.37% | 1,000 | 30億8826万 | +0.94% |
| 09/08 | 4,035 | 4,070 | 4,005 | 4,070 | +0.62% | 2,200 | 30億7692万 | +0.62% |
| 09/05 | 4,045 | 4,045 | 4,030 | 4,045 | +0.5% | 1,000 | 30億5802万 | +0.02% |
| 09/04 | 4,035 | 4,050 | 4,025 | 4,025 | +0.25% | 1,200 | 30億4290万 | -0.42% |
| 09/03 | 4,080 | 4,080 | 4,015 | 4,015 | -2.31% | 900 | 30億3534万 | -0.67% |
| 09/02 | 4,110 | 4,110 | 4,110 | 4,110 | 0% | 100 | 31億716万 | +1.68% |
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。
