| 2026 |
| 03/06 | 7,450 | 7,450 | 7,450 | 7,450 | +1.64% | 200 | 149億 | +1.89% |
| 03/04 | 7,330 | 7,330 | 7,330 | 7,330 | -1.74% | 200 | 146億6000万 | +0.14% |
| 03/03 | 7,450 | 7,460 | 7,450 | 7,460 | +1.77% | 600 | 149億2000万 | +1.72% |
| 03/02 | 7,330 | 7,330 | 7,330 | 7,330 | -0.54% | 100 | 146億6000万 | -0.12% |
| 02/27 | 7,350 | 7,370 | 7,350 | 7,370 | +0.27% | 300 | 147億4000万 | +0.35% |
| 02/26 | 7,350 | 7,580 | 7,350 | 7,350 | +1.24% | 1,900 | 147億 | +0.08% |
| 02/18 | 7,260 | 7,260 | 7,260 | 7,260 | 0% | 100 | 145億2000万 | -1.16% |
| 02/17 | 7,260 | 7,260 | 7,260 | 7,260 | 0% | 200 | 145億2000万 | -1.26% |
| 02/13 | 7,260 | 7,260 | 7,260 | 7,260 | -0.68% | 200 | 145億2000万 | -1.37% |
| 02/12 | 7,310 | 7,310 | 7,310 | 7,310 | 0% | 100 | 146億2000万 | -0.8% |
| 02/10 | 7,300 | 7,310 | 7,300 | 7,310 | +0.14% | 500 | 146億2000万 | -0.96% |
| 02/09 | 7,380 | 7,400 | 7,280 | 7,300 | +0.27% | 1,200 | 146億 | -1.1% |
| 02/06 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 7,260 | 7,310 | 7,260 | 7,280 | -0.14% | 500 | 145億6000万 | -1.42% |
| 02/05 | 7,240 | 7,290 | 7,240 | 7,290 | +0.69% | 200 | 145億8000万 | -1.35% |
| 02/04 | 7,230 | 7,240 | 7,230 | 7,240 | -0.96% | 300 | 144億8000万 | -2.11% |
| 02/03 | 7,310 | 7,310 | 7,310 | 7,310 | +1.39% | 200 | 146億2000万 | -1.14% |
| 02/02 | 7,210 | 7,210 | 7,210 | 7,210 | +1.12% | 100 | 144億2000万 | -2.65% |
| 01/30 | 7,130 | 7,130 | 7,130 | 7,130 | 0% | 100 | 142億6000万 | -3.96% |
| 01/29 | 7,130 | 7,130 | 7,130 | 7,130 | 0% | 500 | 142億6000万 | -4.06% |
| 01/28 | 7,220 | 7,220 | 7,130 | 7,130 | -1.93% | 400 | 142億6000万 | -4.14% |
| 01/27 | 7,350 | 7,350 | 7,270 | 7,270 | -1.09% | 500 | 145億4000万 | -2.35% |
| 01/26 | 7,550 | 7,550 | 7,350 | 7,350 | -0.81% | 1,200 | 147億 | -1.55% |
| 01/23 | 7,410 | 7,410 | 7,410 | 7,410 | -1.85% | 100 | 148億2000万 | -0.7% |
| 01/22 | 7,550 | 7,550 | 7,550 | 7,550 | +0.53% | 100 | 151億 | +1.32% |
| 01/21 | 7,520 | 7,520 | 7,510 | 7,510 | -1.96% | 200 | 150億2000万 | +1.02% |
| 01/20 | 7,660 | 7,660 | 7,660 | 7,660 | 0% | 100 | 153億2000万 | +3.28% |
| 01/19 | 7,660 | 7,660 | 7,660 | 7,660 | +0.92% | 100 | 153億2000万 | +3.63% |
| 01/09 | 7,450 | 7,590 | 7,450 | 7,590 | +1.74% | 200 | 151億8000万 | +2.93% |
| 01/08 | 7,460 | 7,460 | 7,460 | 7,460 | +1.36% | 600 | 149億2000万 | +1.43% |
| 01/07 | 7,360 | 7,360 | 7,360 | 7,360 | -0.41% | 100 | 147億2000万 | +0.23% |
| 01/06 | 7,390 | 7,390 | 7,390 | 7,390 | -0.94% | 400 | 147億8000万 | +0.76% |
| 01/05 | 7,460 | 7,460 | 7,370 | 7,460 | 0% | 500 | 149億2000万 | +1.86% |
| 2025 |
| 12/30 | 7,460 | 7,460 | 7,460 | 7,460 | 0% | 100 | 149億2000万 | +2.02% |
| 12/24 | 7,460 | 7,460 | 7,460 | 7,460 | -1.84% | 100 | 149億2000万 | +2.29% |
| 12/16 | 7,450 | 7,600 | 7,450 | 7,600 | +3.97% | 200 | 152億 | +4.58% |
| 12/11 | 7,410 | 7,410 | 7,310 | 7,310 | -1.35% | 500 | 146億2000万 | +0.98% |
| 12/10 | 7,270 | 7,560 | 7,270 | 7,410 | +0.14% | 600 | 148億2000万 | +2.59% |
| 12/09 | 7,280 | 7,400 | 7,280 | 7,400 | -0.4% | 600 | 148億 | +2.81% |
| 12/04 | 7,220 | 7,460 | 7,200 | 7,430 | +3.05% | 2,400 | 148億6000万 | +3.57% |
| 12/03 | 7,210 | 7,210 | 7,210 | 7,210 | -5.13% | 600 | 144億2000万 | +0.88% |
| 12/02 | 7,600 | 7,600 | 7,600 | 7,600 | -0.65% | 100 | 152億 | +6.59% |
| 11/28 | 7,500 | 7,650 | 7,500 | 7,650 | +4.08% | 200 | 153億 | +7.78% |
| 11/27 | 7,270 | 7,350 | 7,270 | 7,350 | +0.96% | 200 | 147億 | +4.05% |
| 11/26 | 7,150 | 7,320 | 7,110 | 7,280 | -0.27% | 2,000 | 145億6000万 | +3.38% |
| 11/20 | 7,640 | 7,640 | 7,300 | 7,300 | -6.29% | 500 | 146億 | +3.93% |
| 11/17 | 7,790 | 7,790 | 7,790 | 7,790 | +7.45% | 200 | 155億8000万 | +11.17% |
| 11/12 | 7,250 | 7,250 | 7,250 | 7,250 | +1.4% | 200 | 145億 | +3.99% |
| 11/11 | 7,030 | 7,150 | 7,030 | 7,150 | +0.7% | 300 | 143億 | +2.82% |
| 11/10 | 7,100 | 7,100 | 7,100 | 7,100 | 0% | 100 | 142億 | +2.35% |
| 11/07 | （IR情報）16:30 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 | 7,100 | 7,100 | 7,100 | 7,100 | +1.14% | 100 | 142億 | +2.47% |
| 11/06 | 7,020 | 7,020 | 7,020 | 7,020 | -2.77% | 100 | 140億4000万 | +1.46% |
| 11/05 | 7,220 | 7,220 | 7,220 | 7,220 | +1.4% | 200 | 144億4000万 | +4.49% |
| 10/30 | 7,050 | 7,120 | 7,050 | 7,120 | -0.42% | 200 | 142億4000万 | +3.29% |
| 10/29 | 7,150 | 7,150 | 7,150 | 7,150 | +0.14% | 200 | 143億 | +3.86% |
| 10/24 | 7,140 | 7,140 | 7,140 | 7,140 | 0% | 100 | 142億8000万 | +3.79% |
| 10/23 | 7,250 | 7,250 | 7,140 | 7,140 | -0.14% | 500 | 142億8000万 | +3.87% |
| 10/22 | 7,100 | 7,150 | 7,100 | 7,150 | +2.14% | 400 | 143億 | +4.08% |
| 10/21 | 6,890 | 7,000 | 6,890 | 7,000 | +2.79% | 400 | 140億 | +1.98% |
| 10/15 | 6,810 | 6,810 | 6,810 | 6,810 | -1.3% | 100 | 136億2000万 | -0.79% |
| 10/10 | 6,900 | 6,900 | 6,900 | 6,900 | 0% | 300 | 138億 | +0.51% |
| 10/09 | 6,870 | 6,900 | 6,870 | 6,900 | +1.47% | 200 | 138億 | +0.54% |
| 10/06 | 6,800 | 6,800 | 6,800 | 6,800 | +0.15% | 100 | 136億 | -0.89% |
| 10/03 | 6,760 | 6,790 | 6,760 | 6,790 | +0.44% | 300 | 135億8000万 | -1.01% |
| 10/02 | 6,780 | 6,800 | 6,750 | 6,760 | -0.29% | 1,100 | 135億2000万 | -1.41% |
| 10/01 | 6,810 | 6,810 | 6,780 | 6,780 | -0.29% | 1,200 | 135億6000万 | -1.05% |
| 09/26 | 6,800 | 6,800 | 6,800 | 6,800 | 0% | 100 | 136億 | -0.6% |
| 09/25 | 6,810 | 6,810 | 6,800 | 6,800 | -0.15% | 300 | 136億 | -0.56% |
| 09/22 | 6,810 | 6,810 | 6,810 | 6,810 | -0.29% | 100 | 136億2000万 | -0.42% |
| 09/19 | 6,810 | 6,830 | 6,810 | 6,830 | -0.58% | 200 | 136億6000万 | -0.01% |
| 09/16 | 6,870 | 6,870 | 6,870 | 6,870 | -0.43% | 300 | 137億4000万 | +0.7% |
| 09/12 | 6,860 | 6,900 | 6,820 | 6,900 | +1.32% | 900 | 138億 | +1.28% |
| 09/11 | 6,730 | 6,810 | 6,730 | 6,810 | +1.34% | 200 | 136億2000万 | +0.12% |
| 09/03 | 6,830 | 6,830 | 6,720 | 6,720 | -2.61% | 900 | 134億4000万 | -1.1% |
| 09/02 | 6,950 | 6,950 | 6,900 | 6,900 | +0.73% | 400 | 138億 | +1.53% |
| 09/01 | 6,860 | 6,860 | 6,850 | 6,850 | +0.74% | 200 | 137億 | +0.94% |
| 08/27 | 6,800 | 6,800 | 6,800 | 6,800 | 0% | 300 | 136億 | +0.31% |
| 08/22 | 6,810 | 6,810 | 6,800 | 6,800 | -1.45% | 400 | 136億 | +0.34% |
| 08/21 | 6,900 | 6,900 | 6,900 | 6,900 | -1.57% | 600 | 138億 | +1.81% |
| 08/20 | 7,010 | 7,010 | 7,010 | 7,010 | 0% | 200 | 140億2000万 | +3.51% |
| 08/19 | 7,100 | 7,100 | 7,010 | 7,010 | -0.57% | 200 | 140億2000万 | +3.64% |
| 08/18 | 7,000 | 7,050 | 7,000 | 7,050 | +0.71% | 200 | 141億 | +4.32% |
| 08/14 | 7,000 | 7,000 | 7,000 | 7,000 | 0% | 100 | 140億 | +3.72% |
| 08/13 | 6,870 | 7,000 | 6,870 | 7,000 | +2.34% | 800 | 140億 | +3.78% |
| 08/12 | 6,750 | 6,840 | 6,750 | 6,840 | -0.15% | 200 | 136億8000万 | +1.5% |
| 08/08 | 6,850 | 6,850 | 6,840 | 6,850 | 0% | 500 | 137億 | +1.65% |
| 08/07 | （IR情報）16:30 2026年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 6,800 | 6,850 | 6,800 | 6,850 | +1.63% | 200 | 137億 | +1.71% |
| 08/05 | 6,740 | 6,740 | 6,740 | 6,740 | 0% | 100 | 134億8000万 | +0.12% |
| 08/04 | 6,740 | 6,740 | 6,740 | 6,740 | +1.51% | 300 | 134億8000万 | +0.12% |
| 08/01 | 6,600 | 6,640 | 6,600 | 6,640 | +2.15% | 200 | 132億8000万 | -1.37% |
| 07/25 | 6,730 | 6,730 | 6,500 | 6,500 | -3.42% | 1,400 | 130億 | -3.49% |
| 07/24 | 6,730 | 6,730 | 6,730 | 6,730 | -1.46% | 300 | 134億6000万 | -0.19% |
| 07/23 | 6,600 | 6,840 | 6,600 | 6,830 | +3.48% | 1,300 | 136億6000万 | +1.29% |
| 07/22 | 6,620 | 6,620 | 6,600 | 6,600 | -0.3% | 200 | 132億 | -2.06% |
| 07/18 | 6,690 | 6,700 | 6,620 | 6,620 | -0.15% | 900 | 132億4000万 | -1.88% |
| 07/17 | 6,740 | 6,740 | 6,630 | 6,630 | 0% | 300 | 132億6000万 | -1.78% |
| 07/15 | 6,650 | 6,650 | 6,630 | 6,630 | -0.15% | 700 | 132億6000万 | -1.81% |
| 07/14 | 6,650 | 6,730 | 6,640 | 6,640 | -1.48% | 500 | 132億8000万 | -1.7% |
| 07/11 | 6,740 | 6,810 | 6,650 | 6,740 | +1.2% | 2,500 | 134億8000万 | -0.25% |
| 07/10 | 6,660 | 6,720 | 6,660 | 6,660 | -0.15% | 300 | 133億2000万 | -1.36% |
| 07/08 | 6,640 | 6,670 | 6,640 | 6,670 | -1.04% | 1,200 | 133億4000万 | -1.13% |
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。
