| 2026 |
| 03/06 | 1,060 | 1,060 | 1,060 | 1,060 | +0.28% | 300 | 77億3800万 | +1.24% |
| 03/05 | 1,067 | 1,067 | 1,057 | 1,057 | +0.38% | 400 | 77億1610万 | +1.05% |
| 03/04 | 1,053 | 1,053 | 1,053 | 1,053 | -1.4% | 200 | 76億8690万 | +0.77% |
| 03/03 | 1,105 | 1,105 | 1,068 | 1,068 | -2.2% | 300 | 77億9640万 | +2.2% |
| 03/02 | 1,099 | 1,109 | 1,085 | 1,092 | -1.53% | 1,000 | 79億7160万 | +4.5% |
| 02/27 | 1,071 | 1,110 | 1,071 | 1,109 | +3.55% | 2,000 | 80億9570万 | +6.43% |
| 02/26 | 1,060 | 1,074 | 1,060 | 1,071 | +1.42% | 1,300 | 78億1830万 | +2.98% |
| 02/25 | 1,054 | 1,056 | 1,054 | 1,056 | +0.67% | 500 | 77億880万 | +1.54% |
| 02/24 | 1,050 | 1,054 | 1,040 | 1,049 | +0.77% | 1,300 | 76億5770万 | +0.87% |
| 02/20 | 1,042 | 1,042 | 1,041 | 1,041 | +0.1% | 1,000 | 75億9930万 | 0% |
| 02/19 | 1,043 | 1,043 | 1,040 | 1,040 | -0.19% | 1,000 | 75億9200万 | -0.1% |
| 02/18 | 1,042 | 1,047 | 1,042 | 1,042 | +0.29% | 34,900 | 76億660万 | +0.1% |
| 02/17 | 1,039 | 1,042 | 1,039 | 1,039 | +0.1% | 1,900 | 75億8470万 | -0.19% |
| 02/16 | 1,050 | 1,055 | 1,038 | 1,038 | -0.67% | 1,500 | 75億7740万 | -0.38% |
| 02/13 | 1,046 | 1,046 | 1,044 | 1,045 | +0.48% | 700 | 76億2850万 | +0.1% |
| 02/12 | 1,050 | 1,053 | 1,040 | 1,040 | +0.19% | 1,100 | 75億9200万 | -0.48% |
| 02/10 | 1,034 | 1,040 | 1,034 | 1,038 | +1.07% | 1,700 | 75億7740万 | -0.67% |
| 02/09 | 1,025 | 1,033 | 1,024 | 1,027 | +0.2% | 2,400 | 74億9710万 | -1.82% |
| 02/06 | 1,025 | 1,025 | 1,022 | 1,025 | -0.68% | 1,200 | 74億8250万 | -2.1% |
| 02/05 | 1,028 | 1,042 | 1,028 | 1,032 | +0.39% | 1,000 | 75億3360万 | -1.53% |
| 02/04 | 1,032 | 1,032 | 1,003 | 1,028 | -0.39% | 2,600 | 75億440万 | -1.91% |
| 02/03 | 1,030 | 1,035 | 1,030 | 1,032 | -0.1% | 1,200 | 75億3360万 | -1.62% |
| 01/30 | 1,030 | 1,033 | 1,030 | 1,033 | +0.1% | 2,100 | 75億4090万 | -1.62% |
| 01/29 | 1,033 | 1,033 | 1,030 | 1,032 | 0% | 400 | 75億3360万 | -1.81% |
| 01/28 | 1,031 | 1,032 | 1,030 | 1,032 | +0.1% | 1,100 | 75億3360万 | -1.99% |
| 01/27 | 1,036 | 1,036 | 1,031 | 1,031 | -0.67% | 400 | 75億2630万 | -2% |
| 01/26 | 1,041 | 1,041 | 1,038 | 1,038 | -1.24% | 400 | 75億7740万 | -1.33% |
| 01/23 | 1,052 | 1,052 | 1,051 | 1,051 | -0.1% | 700 | 76億7230万 | 0% |
| 01/22 | 1,045 | 1,053 | 1,045 | 1,052 | +1.15% | 600 | 76億7960万 | +0.19% |
| 01/21 | 1,050 | 1,050 | 1,030 | 1,040 | -1.7% | 2,300 | 75億9200万 | -0.86% |
| 01/20 | 1,053 | 1,059 | 1,053 | 1,058 | -0.09% | 1,200 | 77億2340万 | +0.95% |
| 01/19 | 1,060 | 1,063 | 1,051 | 1,059 | 0% | 1,200 | 77億3070万 | +1.24% |
| 01/16 | 1,059 | 1,059 | 1,059 | 1,059 | -1.03% | 100 | 77億3070万 | +1.44% |
| 01/15 | 1,055 | 1,070 | 1,055 | 1,070 | +2.59% | 900 | 78億1100万 | +2.69% |
| 01/14 | 1,038 | 1,100 | 1,038 | 1,043 | +0.38% | 2,800 | 76億1390万 | +0.29% |
| 01/13 | 1,046 | 1,050 | 1,035 | 1,039 | -0.67% | 6,700 | 75億8470万 | +0.1% |
| 01/09 | （IR情報）14:00 2025年11月期決算短信[日本基準](連結) |
| 01/09 | 1,071 | 1,075 | 1,029 | 1,046 | -2.24% | 11,500 | 76億3580万 | +0.77% |
| 01/08 | 1,090 | 1,090 | 1,070 | 1,070 | -1.2% | 500 | 78億1100万 | +3.18% |
| 01/07 | 1,059 | 1,098 | 1,059 | 1,083 | +2.27% | 7,800 | 79億590万 | +4.74% |
| 01/06 | 1,050 | 1,060 | 1,050 | 1,059 | -0.09% | 600 | 77億3070万 | +2.72% |
| 01/05 | 1,048 | 1,070 | 1,048 | 1,060 | +1.83% | 2,200 | 77億3800万 | +3.21% |
| 2025 |
| 12/30 | 1,041 | 1,041 | 1,041 | 1,041 | -2.8% | 100 | 75億9930万 | +1.56% |
| 12/29 | 1,050 | 1,074 | 1,050 | 1,071 | +2.49% | 400 | 78億1830万 | +4.79% |
| 12/26 | 1,041 | 1,045 | 1,041 | 1,045 | +0.67% | 900 | 76億2850万 | +2.75% |
| 12/25 | 1,026 | 1,038 | 1,026 | 1,038 | -1.14% | 200 | 75億7740万 | +2.37% |
| 12/24 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 2,600 | 76億6500万 | +3.86% |
| 12/23 | 1,050 | 1,050 | 1,050 | 1,050 | -0.57% | 800 | 76億6500万 | +4.27% |
| 12/22 | 1,070 | 1,070 | 1,029 | 1,056 | -1.58% | 1,800 | 77億880万 | +5.18% |
| 12/19 | 1,044 | 1,073 | 1,025 | 1,073 | +4.48% | 1,300 | 78億3290万 | +7.3% |
| 12/18 | 1,026 | 1,027 | 1,026 | 1,027 | +0.49% | 300 | 74億9710万 | +3.11% |
| 12/17 | 1,025 | 1,025 | 1,022 | 1,022 | +1.09% | 400 | 74億6060万 | +2.82% |
| 12/16 | 1,027 | 1,027 | 1,011 | 1,011 | -1.65% | 800 | 73億8030万 | +1.92% |
| 12/15 | 1,028 | 1,028 | 1,028 | 1,028 | 0% | 100 | 75億440万 | +3.73% |
| 12/12 | 1,028 | 1,028 | 1,028 | 1,028 | +1.68% | 300 | 75億440万 | +4.05% |
| 12/11 | 1,011 | 1,011 | 1,011 | 1,011 | -0.88% | 200 | 73億8030万 | +2.64% |
| 12/10 | 1,024 | 1,024 | 1,020 | 1,020 | +0.99% | 600 | 74億4600万 | +3.76% |
| 12/09 | 1,010 | 1,015 | 1,010 | 1,010 | +0.3% | 400 | 73億7300万 | +3.17% |
| 12/08 | 1,010 | 1,010 | 1,007 | 1,007 | -0.3% | 400 | 73億5110万 | +3.28% |
| 12/05 | 1,005 | 1,010 | 1,003 | 1,010 | +0.7% | 700 | 73億7300万 | +4.02% |
| 12/04 | 1,020 | 1,020 | 1,003 | 1,003 | -2.15% | 6,200 | 73億2190万 | +3.62% |
| 12/03 | 1,031 | 1,031 | 1,013 | 1,025 | +0.99% | 2,800 | 74億8250万 | +6.22% |
| 12/02 | 1,007 | 1,018 | 1,004 | 1,015 | +0.59% | 1,400 | 74億950万 | +5.62% |
| 12/01 | 1,006 | 1,009 | 994 | 1,009 | +0.3% | 9,400 | 73億6570万 | +5.43% |
| 11/28 | 970 | 1,015 | 970 | 1,006 | +3.71% | 5,300 | 73億4380万 | +5.45% |
| 11/27 | 956 | 979 | 956 | 970 | -2.51% | 4,800 | 70億8100万 | +2.11% |
| 11/26 | 976 | 995 | 966 | 995 | +3.43% | 4,100 | 72億6350万 | +4.85% |
| 11/25 | 963 | 977 | 962 | 962 | +0.1% | 4,700 | 70億2260万 | +1.58% |
| 11/21 | 956 | 961 | 950 | 961 | -0.72% | 2,400 | 70億1530万 | +1.59% |
| 11/20 | 960 | 968 | 960 | 968 | +0.83% | 800 | 70億6640万 | +2.33% |
| 11/19 | 954 | 960 | 954 | 960 | +1.27% | 400 | 70億800万 | +1.59% |
| 11/18 | 964 | 964 | 948 | 948 | -2.27% | 1,800 | 69億2040万 | +0.42% |
| 11/17 | 967 | 970 | 950 | 970 | +0.31% | 1,500 | 70億8100万 | +2.75% |
| 11/14 | 966 | 967 | 951 | 967 | -0.31% | 900 | 70億5910万 | +2.55% |
| 11/13 | 979 | 979 | 964 | 970 | -0.72% | 1,700 | 70億8100万 | +2.97% |
| 11/12 | 980 | 980 | 967 | 977 | -0.31% | 1,100 | 71億3210万 | +3.83% |
| 11/11 | 983 | 983 | 975 | 980 | +0.62% | 1,500 | 71億5400万 | +4.37% |
| 11/10 | 957 | 981 | 957 | 974 | +1.88% | 14,400 | 71億1020万 | +3.95% |
| 11/07 | 962 | 962 | 928 | 956 | -0.73% | 1,300 | 69億7880万 | +2.25% |
| 11/06 | 928 | 963 | 920 | 963 | +2.77% | 4,800 | 70億2990万 | +3.1% |
| 11/05 | 937 | 937 | 937 | 937 | +1.52% | 36,900 | 68億4010万 | +0.43% |
| 11/04 | 921 | 925 | 919 | 923 | +0.44% | 1,400 | 67億3790万 | -1.18% |
| 10/31 | 912 | 920 | 911 | 919 | +0.77% | 800 | 67億870万 | -1.71% |
| 10/30 | 912 | 912 | 912 | 912 | -1.41% | 1,000 | 66億5760万 | -2.56% |
| 10/29 | 914 | 925 | 907 | 925 | -0.75% | 2,800 | 67億5250万 | -1.28% |
| 10/28 | 931 | 932 | 931 | 932 | +0.11% | 300 | 68億360万 | -0.53% |
| 10/27 | 924 | 931 | 921 | 931 | +0.98% | 1,700 | 67億9630万 | -0.53% |
| 10/24 | 912 | 924 | 912 | 922 | +1.1% | 2,200 | 67億3060万 | -1.5% |
| 10/23 | 925 | 937 | 912 | 912 | -1.08% | 2,100 | 66億5760万 | -2.56% |
| 10/22 | 922 | 922 | 922 | 922 | -1.28% | 500 | 67億3060万 | -1.5% |
| 10/21 | 941 | 949 | 934 | 934 | -1.58% | 800 | 68億1820万 | -0.21% |
| 10/20 | 947 | 949 | 945 | 949 | +0.32% | 1,300 | 69億2770万 | +1.5% |
| 10/17 | 946 | 949 | 934 | 946 | +0.32% | 1,300 | 69億580万 | +1.28% |
| 10/16 | 951 | 951 | 943 | 943 | -0.74% | 300 | 68億8390万 | +1.18% |
| 10/15 | 943 | 950 | 934 | 950 | +0.85% | 2,400 | 69億3500万 | +2.04% |
| 10/14 | 943 | 943 | 924 | 942 | -0.84% | 2,100 | 68億7660万 | +1.29% |
| 10/10 | （IR情報）14:00 2025年11月期第3四半期決算短信[日本基準](連結) |
| 10/10 | 947 | 950 | 938 | 950 | +1.06% | 10,500 | 69億3500万 | +2.37% |
| 10/09 | 941 | 941 | 940 | 940 | -0.53% | 200 | 68億6200万 | +1.51% |
| 10/08 | 941 | 948 | 935 | 945 | +0.85% | 3,100 | 68億9850万 | +2.16% |
| 10/07 | 938 | 938 | 937 | 937 | +0.21% | 600 | 68億4010万 | +1.63% |
| 10/06 | 924 | 938 | 907 | 935 | +1.19% | 3,600 | 68億2550万 | +1.63% |
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。
