| 2026 |
| 07/31 | 1,439 | 1,453 | 1,268 | 1,275 | -5.49% | 415,600 | 45億6443万 | -66.05% |
| 07/30 | 1,416 | 1,557 | 1,325 | 1,349 | -6.71% | 770,200 | 48億2935万 | -65.35% |
| 07/29 | 1,446 | 1,574 | 1,446 | 1,446 | -21.67% | 482,300 | 51億7660万 | -64% |
| 07/28 | 2,296 | 2,631 | 1,846 | 1,846 | -21.31% | 395,300 | 66億858万 | -55.07% |
| 07/27 | 2,235 | 2,499 | 2,091 | 2,346 | +10.66% | 1,095,500 | 83億9856万 | -43.57% |
| 07/24 | 2,520 | 2,700 | 2,120 | 2,120 | -19.08% | 634,000 | 75億8949万 | -49.09% |
| 07/23 | 3,050 | 3,375 | 2,620 | 2,620 | -21.08% | 454,400 | 93億7946万 | -37.03% |
| 07/22 | 4,060 | 4,100 | 3,320 | 3,320 | -17.41% | 207,000 | 118億8543万 | -19.46% |
| 07/21 | 4,140 | 4,490 | 4,000 | 4,020 | -2.78% | 55,600 | 143億9139万 | -1.35% |
| 07/17 | 4,670 | 4,690 | 4,055 | 4,135 | -12.76% | 86,600 | 148億309万 | +2.86% |
| 07/16 | 4,900 | 4,905 | 4,525 | 4,740 | -4.24% | 55,100 | 169億6896万 | +18.86% |
| 07/15 | 4,560 | 4,970 | 4,450 | 4,950 | +10.24% | 77,400 | 177億2075万 | +25.89% |
| 07/14 | 4,450 | 4,730 | 4,400 | 4,490 | -0.44% | 49,100 | 160億7397万 | +16.11% |
| 07/13 | 4,450 | 4,655 | 4,135 | 4,510 | +0.33% | 101,200 | 161億4557万 | +18% |
| 07/10 | 4,265 | 4,650 | 4,095 | 4,495 | +7.15% | 90,300 | 160億9187万 | +19.29% |
| 07/09 | 4,145 | 4,480 | 4,085 | 4,195 | -0.47% | 96,700 | 150億1789万 | +12.83% |
| 07/08 | 3,855 | 4,555 | 3,585 | 4,215 | +9.34% | 254,600 | 150億8948万 | +14.91% |
| 07/07 | 4,100 | 4,100 | 3,670 | 3,855 | -9.08% | 142,000 | 138億70万 | +6.64% |
| 07/06 | 5,010 | 5,230 | 4,240 | 4,240 | -14.17% | 211,100 | 151億7898万 | +18.4% |
| 07/03 | 4,830 | 5,100 | 4,760 | 4,940 | -1.2% | 92,300 | 176億8495万 | +40.26% |
| 07/02 | 5,540 | 5,540 | 4,860 | 5,000 | -6.37% | 169,900 | 178億9975万 | +45.69% |
| 07/01 | 4,640 | 5,340 | 4,415 | 5,340 | +15.21% | 227,000 | 191億1693万 | +59.83% |
| 06/30 | 3,990 | 4,800 | 3,970 | 4,635 | +5.1% | 387,100 | 165億9306万 | +43.37% |
| 06/29 | 14:00 支配株主等に関する事項について |
| 06/29 | 5,310 | 5,550 | 4,410 | 4,410 | -18.48% | 474,700 | 157億8757万 | +40.36% |
| 06/26 | 4,850 | 5,410 | 4,815 | 5,410 | +14.86% | 348,900 | 193億6752万 | +76.51% |
| 06/25 | 5,100 | 5,140 | 4,540 | 4,710 | +6.08% | 387,800 | 168億6156万 | +60.04% |
| 06/24 | 16:00 事業計画及び成長可能性に関する事項 |
| 06/24 | 4,160 | 4,440 | 3,880 | 4,440 | +18.72% | 359,400 | 158億9497万 | +56.39% |
| 06/23 | 3,110 | 3,740 | 3,045 | 3,740 | +23.03% | 1,006,400 | 133億8901万 | +36.35% |
| 06/22 | 2,640 | 3,040 | 2,600 | 3,040 | +19.69% | 701,900 | 108億8304万 | +13.77% |
| 06/19 | 2,340 | 2,540 | 2,000 | 2,540 | +24.51% | 652,500 | 90億9307万 | -3.39% |
| 06/18 | 1,642 | 2,040 | 1,547 | 2,040 | +24.39% | 801,400 | 73億309万 | -21.42% |
| 06/17 | 1,750 | 1,778 | 1,640 | 1,640 | -23.36% | 254,900 | 58億7111万 | -36.21% |
| 06/16 | 2,600 | 2,714 | 2,140 | 2,140 | -18.94% | 240,300 | 76億6109万 | -16.11% |
| 06/15 | 3,270 | 3,365 | 2,640 | 2,640 | -20.96% | 224,300 | 94億5106万 | +5.43% |
| 06/12 | 3,340 | 3,435 | 2,980 | 3,340 | 0% | 77,900 | 119億5703万 | +37.28% |
| 06/11 | 3,340 | 3,435 | 3,160 | 3,340 | 0% | 42,300 | 119億5703万 | +43.29% |
| 06/10 | 3,365 | 3,520 | 3,200 | 3,340 | -0.15% | 75,700 | 119億5703万 | +49.78% |
| 06/09 | 3,020 | 3,345 | 3,000 | 3,345 | +5.85% | 69,300 | 119億7493万 | +57.19% |
| 06/08 | 3,180 | 3,400 | 3,000 | 3,160 | -2.77% | 77,200 | 113億1264万 | +56.05% |
| 06/05 | 2,900 | 3,330 | 2,855 | 3,250 | +10.17% | 85,100 | 116億3483万 | +68.39% |
| 06/04 | 2,901 | 3,285 | 2,726 | 2,950 | +1.69% | 101,700 | 105億6085万 | +61.11% |
| 06/03 | 2,947 | 3,100 | 2,800 | 2,901 | -3.2% | 74,700 | 103億8543万 | +66.34% |
| 06/02 | 2,758 | 2,997 | 2,715 | 2,997 | +8.67% | 78,800 | 107億2911万 | +80.65% |
| 06/01 | 2,620 | 2,765 | 2,550 | 2,758 | +2.03% | 59,800 | 98億7350万 | +75.56% |
| 05/29 | 2,722 | 2,787 | 2,425 | 2,703 | -0.7% | 71,100 | 96億7660万 | +81.17% |
| 05/28 | 2,558 | 2,788 | 2,514 | 2,722 | +3.42% | 56,400 | 97億4462万 | +92.23% |
| 05/27 | 2,450 | 2,632 | 2,346 | 2,632 | +12% | 72,000 | 94億2242万 | +96.56% |
| 05/26 | 2,454 | 2,497 | 2,303 | 2,350 | -5.96% | 25,600 | 84億1288万 | +85.62% |
| 05/25 | 2,346 | 2,550 | 2,346 | 2,499 | +6.52% | 38,200 | 89億4629万 | +107.56% |
| 05/22 | 2,061 | 2,377 | 1,961 | 2,346 | +11.13% | 39,600 | 83億9856万 | +106.51% |
| 05/21 | 2,045 | 2,208 | 1,956 | 2,111 | +3.23% | 94,200 | 75億5727万 | +96.55% |
| 05/20 | 1,940 | 2,050 | 1,807 | 2,045 | +3.28% | 76,500 | 73億2099万 | +100.1% |
| 05/19 | 2,005 | 2,042 | 1,775 | 1,980 | +1.54% | 80,800 | 70億8830万 | +103.7% |
| 05/18 | 1,725 | 2,000 | 1,535 | 1,950 | +13.11% | 93,500 | 69億8090万 | +110.81% |
| 05/15 | 1,467 | 1,724 | 1,324 | 1,724 | +21.07% | 135,900 | 61億7183万 | +96.13% |
| 05/14 | 16:00 (訂正・数値データ訂正)「2026年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/14 | 16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 16:00 2026年3月期決算説明補助資料 |
| 05/14 | 1,150 | 1,424 | 1,150 | 1,424 | +26.69% | 203,400 | 50億9784万 | +68.92% |
| 05/13 | 974 | 1,124 | 974 | 1,124 | +15.4% | 87,700 | 40億2386万 | +37.41% |
| 05/12 | 852 | 984 | 850 | 974 | +14.72% | 39,000 | 34億8687万 | +20.99% |
| 05/11 | 808 | 852 | 808 | 849 | +5.07% | 10,100 | 30億3937万 | +6.39% |
| 05/08 | 810 | 810 | 798 | 808 | -1.34% | 2,000 | 28億9259万 | +1.51% |
| 05/07 | 786 | 827 | 786 | 819 | +4.2% | 29,000 | 29億3197万 | +3.02% |
| 05/01 | 790 | 792 | 786 | 786 | +1.42% | 1,700 | 28億1384万 | -1.13% |
| 04/30 | 775 | 790 | 775 | 775 | +0.26% | 3,900 | 27億7446万 | -2.64% |
| 04/28 | 776 | 790 | 763 | 773 | -0.39% | 11,700 | 27億6730万 | -3.01% |
| 04/27 | 777 | 782 | 776 | 776 | -0.13% | 3,300 | 27億7804万 | -2.88% |
| 04/24 | 780 | 782 | 775 | 777 | -0.38% | 1,400 | 27億8162万 | -2.88% |
| 04/23 | 792 | 792 | 780 | 780 | -1.52% | 4,300 | 27億9236万 | -2.62% |
| 04/22 | 792 | 792 | 787 | 792 | +0.51% | 2,300 | 28億3532万 | -1.37% |
| 04/21 | 805 | 805 | 788 | 788 | -2.11% | 9,100 | 28億2100万 | -1.87% |
| 04/20 | 805 | 805 | 805 | 805 | +0.88% | 100 | 28億8185万 | 0% |
| 04/17 | 800 | 803 | 798 | 798 | 0% | 1,800 | 28億5680万 | -0.87% |
| 04/16 | 801 | 801 | 798 | 798 | 0% | 1,700 | 28億5680万 | -0.87% |
| 04/15 | 798 | 798 | 798 | 798 | 0% | 100 | 28億5680万 | -0.99% |
| 04/14 | 798 | 798 | 797 | 798 | -0.13% | 400 | 28億5680万 | -0.99% |
| 04/13 | 801 | 801 | 799 | 799 | -0.37% | 3,300 | 28億6038万 | -0.99% |
| 04/10 | 808 | 808 | 802 | 802 | -0.74% | 200 | 28億7111万 | -0.62% |
| 04/09 | 808 | 808 | 808 | 808 | +0.12% | 100 | 28億9259万 | 0% |
| 04/08 | 812 | 812 | 807 | 807 | +0.5% | 2,600 | 28億8901万 | -0.12% |
| 04/07 | 801 | 803 | 801 | 803 | 0% | 1,000 | 28億7469万 | -0.74% |
| 04/06 | 804 | 804 | 800 | 803 | +0.37% | 2,300 | 28億7469万 | -0.86% |
| 04/03 | 800 | 800 | 800 | 800 | +0.25% | 500 | 28億6396万 | -1.48% |
| 04/02 | 805 | 810 | 798 | 798 | -0.25% | 4,000 | 28億5680万 | -1.85% |
| 04/01 | 799 | 810 | 799 | 800 | 0% | 700 | 28億6396万 | -1.72% |
| 03/31 | 792 | 800 | 792 | 800 | +0.25% | 700 | 28億6396万 | -1.84% |
| 03/30 | 807 | 807 | 798 | 798 | -1.48% | 3,600 | 28億5680万 | -2.33% |
| 03/27 | 808 | 812 | 808 | 810 | +0.25% | 1,600 | 28億9975万 | -0.98% |
| 03/26 | 808 | 808 | 808 | 808 | -0.37% | 600 | 28億9259万 | -1.22% |
| 03/25 | 812 | 815 | 811 | 811 | -0.37% | 2,000 | 29億333万 | -0.98% |
| 03/24 | 814 | 814 | 814 | 814 | +0.74% | 200 | 29億1306万 | -0.61% |
| 03/23 | 812 | 814 | 801 | 808 | 0% | 3,000 | 28億9158万 | -1.34% |
| 03/19 | 812 | 812 | 808 | 808 | -0.49% | 3,000 | 28億9158万 | -1.34% |
| 03/18 | 813 | 813 | 803 | 812 | +0.25% | 1,700 | 29億590万 | -0.98% |
| 03/17 | 820 | 820 | 810 | 810 | -1.22% | 700 | 28億9874万 | -1.22% |
| 03/16 | 810 | 820 | 809 | 820 | +1.23% | 3,100 | 29億3453万 | 0% |
| 03/13 | 810 | 810 | 810 | 810 | +0.25% | 1,500 | 28億9874万 | -1.1% |
| 03/12 | 806 | 810 | 806 | 808 | +0.25% | 800 | 28億9158万 | -1.46% |
| 03/11 | 825 | 825 | 805 | 806 | -1.59% | 4,200 | 28億8443万 | -1.71% |
| 03/10 | 808 | 819 | 808 | 819 | +2.25% | 900 | 29億3095万 | -0.12% |
| 03/09 | 809 | 809 | 801 | 801 | -1.23% | 3,200 | 28億6653万 | -2.2% |
| 03/06 | 818 | 818 | 802 | 811 | -0.98% | 3,000 | 29億232万 | -0.98% |
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。
