| 2026 |
| 03/09 | 4,385 | 4,385 | 4,235 | 4,325 | -5.98% | 6,300 | 95億1500万 | -5.15% |
| 03/06 | 4,560 | 4,600 | 4,550 | 4,600 | 0% | 1,000 | 101億2000万 | +0.83% |
| 03/05 | 4,595 | 4,645 | 4,595 | 4,600 | +0.11% | 900 | 101億2000万 | +1.01% |
| 03/04 | 4,615 | 4,615 | 4,495 | 4,595 | -1.92% | 2,900 | 101億900万 | +1.14% |
| 03/03 | 4,660 | 4,755 | 4,630 | 4,685 | -2.4% | 2,800 | 103億700万 | +3.44% |
| 03/02 | 4,775 | 4,820 | 4,700 | 4,800 | -0.52% | 2,300 | 105億6000万 | +6.43% |
| 02/27 | 4,835 | 4,885 | 4,800 | 4,825 | -0.1% | 2,100 | 106億1500万 | +7.53% |
| 02/26 | 4,790 | 4,900 | 4,790 | 4,830 | +0.1% | 1,100 | 106億2600万 | +8.2% |
| 02/25 | 4,825 | 4,825 | 4,775 | 4,825 | +1.47% | 1,600 | 106億1500万 | +8.67% |
| 02/24 | 4,700 | 4,755 | 4,685 | 4,755 | +1.17% | 1,000 | 104億6100万 | +7.65% |
| 02/20 | 4,715 | 4,765 | 4,650 | 4,700 | -0.32% | 2,200 | 103億4000万 | +6.92% |
| 02/19 | 4,460 | 4,850 | 4,460 | 4,715 | +6.19% | 3,400 | 103億7300万 | +7.8% |
| 02/18 | 4,420 | 4,440 | 4,420 | 4,440 | +0.45% | 700 | 97億6800万 | +1.95% |
| 02/17 | 4,380 | 4,430 | 4,380 | 4,420 | -0.23% | 400 | 97億2400万 | +1.73% |
| 02/16 | 4,405 | 4,430 | 4,400 | 4,430 | -0.23% | 500 | 97億4600万 | +2.19% |
| 02/12 | 4,400 | 4,440 | 4,355 | 4,440 | +0.91% | 1,500 | 97億6800万 | +2.64% |
| 02/10 | 4,400 | 4,400 | 4,305 | 4,400 | 0% | 900 | 96億8000万 | +1.92% |
| 02/09 | 4,495 | 4,495 | 4,350 | 4,400 | -2.11% | 1,900 | 96億8000万 | +2.14% |
| 02/06 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 4,500 | 4,700 | 4,495 | 4,495 | 0% | 12,200 | 98億8900万 | +4.56% |
| 02/05 | 4,425 | 4,495 | 4,425 | 4,495 | +1.01% | 300 | 98億8900万 | +4.83% |
| 02/04 | 4,400 | 4,450 | 4,400 | 4,450 | +2.3% | 200 | 97億9000万 | +4.07% |
| 02/03 | 4,450 | 4,490 | 4,350 | 4,350 | -0.68% | 1,300 | 95億7000万 | +1.97% |
| 02/02 | 4,420 | 4,420 | 4,380 | 4,380 | -2.45% | 400 | 96億3600万 | +2.84% |
| 01/30 | 4,490 | 4,490 | 4,490 | 4,490 | -1.32% | 300 | 98億7800万 | +5.62% |
| 01/29 | 4,420 | 4,550 | 4,420 | 4,550 | +4% | 1,900 | 100億1000万 | +7.36% |
| 01/28 | 4,395 | 4,405 | 4,375 | 4,375 | -0.68% | 400 | 96億2500万 | +3.62% |
| 01/27 | 4,385 | 4,405 | 4,320 | 4,405 | +2.09% | 1,400 | 96億9100万 | +4.58% |
| 01/26 | 4,260 | 4,315 | 4,260 | 4,315 | +1.29% | 1,100 | 94億9300万 | +2.71% |
| 01/23 | 4,285 | 4,285 | 4,260 | 4,260 | +1.43% | 700 | 93億7200万 | +1.55% |
| 01/22 | 4,200 | 4,200 | 4,200 | 4,200 | -0.94% | 100 | 92億4000万 | +0.21% |
| 01/21 | 4,240 | 4,240 | 4,240 | 4,240 | 0% | 300 | 93億2800万 | +1.24% |
| 01/20 | 4,210 | 4,240 | 4,185 | 4,240 | +0.12% | 700 | 93億2800万 | +1.39% |
| 01/19 | 4,245 | 4,245 | 4,235 | 4,235 | -0.12% | 1,100 | 93億1700万 | +1.34% |
| 01/16 | 4,260 | 4,270 | 4,240 | 4,240 | 0% | 1,700 | 93億2800万 | +1.51% |
| 01/15 | 4,180 | 4,240 | 4,140 | 4,240 | +2.05% | 1,000 | 93億2800万 | +1.53% |
| 01/14 | 4,155 | 4,155 | 4,155 | 4,155 | -1.54% | 800 | 91億4100万 | -0.5% |
| 01/13 | 4,220 | 4,220 | 4,220 | 4,220 | +0.24% | 1,100 | 92億8400万 | +1.08% |
| 01/09 | 4,175 | 4,210 | 4,175 | 4,210 | +0.96% | 1,100 | 92億6200万 | +0.91% |
| 01/08 | 4,200 | 4,210 | 4,170 | 4,170 | -0.71% | 1,300 | 91億7400万 | +0.02% |
| 01/07 | 4,170 | 4,200 | 4,170 | 4,200 | 0% | 1,000 | 92億4000万 | +0.72% |
| 01/06 | 4,140 | 4,200 | 4,140 | 4,200 | +0.6% | 1,100 | 92億4000万 | +0.74% |
| 01/05 | 4,175 | 4,175 | 4,175 | 4,175 | -0.24% | 500 | 91億8500万 | +0.29% |
| 2025 |
| 12/30 | 4,210 | 4,255 | 4,185 | 4,185 | -0.59% | 2,300 | 92億700万 | +0.65% |
| 12/29 | 4,215 | 4,215 | 4,210 | 4,210 | +0.24% | 500 | 92億6200万 | +1.42% |
| 12/26 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 23,000 | 92億4000万 | +1.38% |
| 12/25 | 4,215 | 4,225 | 4,200 | 4,200 | +0.48% | 600 | 92億4000万 | +1.55% |
| 12/24 | 4,180 | 4,215 | 4,175 | 4,180 | 0% | 1,600 | 91億9600万 | +1.26% |
| 12/23 | 4,160 | 4,180 | 4,130 | 4,180 | +0.48% | 1,500 | 91億9600万 | +1.43% |
| 12/22 | 4,105 | 4,160 | 4,105 | 4,160 | 0% | 300 | 91億5200万 | +1.09% |
| 12/19 | 4,130 | 4,175 | 4,130 | 4,160 | +0.73% | 1,000 | 91億5200万 | +1.22% |
| 12/18 | 4,120 | 4,130 | 4,090 | 4,130 | +0.24% | 1,300 | 90億8600万 | +0.58% |
| 12/17 | 4,115 | 4,130 | 4,115 | 4,120 | -1.08% | 1,500 | 90億6400万 | +0.32% |
| 12/16 | 4,140 | 4,165 | 4,140 | 4,165 | +0.12% | 400 | 91億6300万 | +1.36% |
| 12/15 | 4,130 | 4,160 | 4,130 | 4,160 | +1.09% | 400 | 91億5200万 | +1.12% |
| 12/12 | 4,105 | 4,155 | 4,105 | 4,115 | +0.24% | 500 | 90億5300万 | +0.12% |
| 12/11 | 4,160 | 4,180 | 4,105 | 4,105 | -1.2% | 1,300 | 90億3100万 | +0.15% |
| 12/10 | 4,160 | 4,165 | 4,130 | 4,155 | -0.84% | 1,900 | 91億4100万 | +1.76% |
| 12/09 | 4,190 | 4,190 | 4,190 | 4,190 | -0.83% | 1,000 | 92億1800万 | +3% |
| 12/08 | 4,225 | 4,225 | 4,225 | 4,225 | 0% | 200 | 92億9500万 | +4.35% |
| 12/05 | 4,205 | 4,225 | 4,195 | 4,225 | +2.05% | 2,300 | 92億9500万 | +5.05% |
| 12/04 | 4,140 | 4,140 | 4,140 | 4,140 | 0% | 1,800 | 91億800万 | +3.63% |
| 12/03 | 4,135 | 4,140 | 4,135 | 4,140 | +0.12% | 3,700 | 91億800万 | +4.2% |
| 12/02 | 4,165 | 4,165 | 4,135 | 4,135 | -1.43% | 500 | 90億9700万 | +4.66% |
| 12/01 | 4,180 | 4,195 | 4,130 | 4,195 | +0.36% | 400 | 92億2900万 | +6.74% |
| 11/28 | 4,080 | 4,180 | 4,080 | 4,180 | +3.47% | 4,000 | 91億9600万 | +6.99% |
| 11/27 | 4,020 | 4,040 | 3,980 | 4,040 | -0.25% | 1,300 | 88億8800万 | +4.02% |
| 11/26 | 3,950 | 4,050 | 3,950 | 4,050 | +1% | 1,600 | 89億1000万 | +4.76% |
| 11/25 | 4,010 | 4,010 | 4,010 | 4,010 | -0.37% | 600 | 88億2200万 | +4.24% |
| 11/21 | 4,025 | 4,025 | 4,025 | 4,025 | +0.25% | 1,500 | 88億5500万 | +5.09% |
| 11/20 | 4,020 | 4,025 | 4,015 | 4,015 | +0.12% | 1,400 | 88億3300万 | +5.41% |
| 11/19 | 4,000 | 4,010 | 4,000 | 4,010 | +0.25% | 3,800 | 88億2200万 | +5.86% |
| 11/18 | 4,020 | 4,020 | 3,995 | 4,000 | -0.5% | 600 | 88億 | +6.27% |
| 11/17 | 4,020 | 4,020 | 4,020 | 4,020 | -0.25% | 100 | 88億4400万 | +7.37% |
| 11/14 | 4,015 | 4,070 | 4,015 | 4,030 | -1.1% | 1,400 | 88億6600万 | +8.13% |
| 11/13 | 4,100 | 4,100 | 3,990 | 4,075 | -2.04% | 4,200 | 89億6500万 | +9.87% |
| 11/12 | 4,150 | 4,175 | 4,050 | 4,160 | +0.24% | 2,500 | 91億5200万 | +12.77% |
| 11/11 | 4,325 | 4,325 | 4,065 | 4,150 | -3.26% | 12,700 | 91億3000万 | +13.36% |
| 11/10 | 4,080 | 4,300 | 4,060 | 4,290 | +5.67% | 6,700 | 94億3800万 | +17.99% |
| 11/07 | （IR情報）15:00 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 | （IR情報）15:00 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 11/07 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 11/07 | 3,780 | 4,060 | 3,730 | 4,060 | +5.45% | 5,900 | 89億3200万 | +12.5% |
| 11/06 | 3,760 | 3,850 | 3,760 | 3,850 | +4.05% | 800 | 84億7000万 | +7.21% |
| 11/05 | 3,780 | 3,780 | 3,700 | 3,700 | -2.12% | 1,900 | 81億4000万 | +3.29% |
| 11/04 | 3,710 | 3,825 | 3,710 | 3,780 | +1.75% | 2,600 | 83億1600万 | +5.65% |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)業績予想の修正に関するお知らせ |
| 10/31 | 3,555 | 3,715 | 3,550 | 3,715 | +4.5% | 3,400 | 81億7300万 | +4.03% |
| 10/30 | 3,550 | 3,590 | 3,550 | 3,555 | +0.14% | 800 | 78億2100万 | -0.34% |
| 10/29 | 3,540 | 3,550 | 3,540 | 3,550 | -1.11% | 700 | 78億1000万 | -0.53% |
| 10/28 | 3,595 | 3,605 | 3,575 | 3,590 | +0.14% | 1,100 | 78億9800万 | +0.48% |
| 10/27 | 3,610 | 3,630 | 3,580 | 3,585 | -0.69% | 1,900 | 78億8700万 | +0.28% |
| 10/24 | 3,635 | 3,635 | 3,610 | 3,610 | -0.69% | 400 | 79億4200万 | +0.92% |
| 10/23 | 3,630 | 3,650 | 3,610 | 3,635 | +0.97% | 1,900 | 79億9700万 | +1.51% |
| 10/22 | 3,600 | 3,605 | 3,570 | 3,600 | +0.56% | 1,500 | 79億2000万 | +0.47% |
| 10/21 | 3,590 | 3,630 | 3,560 | 3,580 | -0.28% | 2,600 | 78億7600万 | -0.11% |
| 10/20 | 3,510 | 3,590 | 3,510 | 3,590 | +0.56% | 700 | 78億9800万 | +0.17% |
| 10/17 | 3,530 | 3,570 | 3,500 | 3,570 | +1.71% | 800 | 78億5400万 | -0.34% |
| 10/16 | 3,490 | 3,520 | 3,490 | 3,510 | +0.72% | 400 | 77億2200万 | -1.98% |
| 10/15 | 3,435 | 3,540 | 3,435 | 3,485 | +2.35% | 3,100 | 76億6700万 | -2.74% |
| 10/14 | 3,480 | 3,495 | 3,400 | 3,405 | -2.71% | 7,300 | 74億9100万 | -5.07% |
| 10/10 | 3,525 | 3,525 | 3,475 | 3,500 | -2.64% | 3,000 | 77億 | -2.64% |
| 10/09 | 3,545 | 3,595 | 3,530 | 3,595 | +0.42% | 1,900 | 79億900万 | -0.06% |
| 10/07 | 3,605 | 3,605 | 3,580 | 3,580 | 0% | 600 | 78億7600万 | -0.39% |
| 10/06 | 3,540 | 3,585 | 3,520 | 3,580 | +3.17% | 2,900 | 78億7600万 | -0.39% |
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。
