| 2026 |
| 03/09 | 1,169 | 1,175 | 1,130 | 1,153 | -3.27% | 18,500 | 124億7868万 | +0.61% |
| 03/06 | 1,186 | 1,204 | 1,181 | 1,192 | -1.24% | 8,400 | 129億77万 | +4.1% |
| 03/05 | 1,199 | 1,218 | 1,180 | 1,207 | +5.32% | 26,600 | 130億6311万 | +5.78% |
| 03/04 | 1,160 | 1,162 | 1,124 | 1,146 | -2.88% | 38,600 | 124億292万 | +0.79% |
| 03/03 | 1,196 | 1,196 | 1,170 | 1,180 | -0.92% | 24,900 | 127億7090万 | +3.87% |
| 03/02 | 1,200 | 1,208 | 1,180 | 1,191 | -0.75% | 22,600 | 128億8995万 | +5.12% |
| 02/27 | 1,210 | 1,214 | 1,195 | 1,200 | -0.66% | 16,000 | 129億8736万 | +6.1% |
| 02/26 | 1,184 | 1,230 | 1,170 | 1,208 | +3.25% | 27,100 | 130億7394万 | +7.09% |
| 02/25 | 1,173 | 1,184 | 1,166 | 1,170 | -0.17% | 18,500 | 126億6267万 | +4% |
| 02/24 | 1,147 | 1,186 | 1,131 | 1,172 | +2.81% | 24,500 | 126億8432万 | +4.36% |
| 02/20 | 1,146 | 1,163 | 1,132 | 1,140 | -0.7% | 13,500 | 123億3799万 | +1.69% |
| 02/19 | 1,135 | 1,148 | 1,127 | 1,148 | +1.5% | 10,200 | 124億2457万 | +2.5% |
| 02/18 | 1,115 | 1,141 | 1,108 | 1,131 | +1.89% | 13,500 | 122億4058万 | +1.16% |
| 02/17 | 1,111 | 1,111 | 1,095 | 1,110 | +0.91% | 8,400 | 120億1330万 | -0.72% |
| 02/16 | 1,100 | 1,107 | 1,088 | 1,100 | +0.92% | 12,300 | 119億508万 | -1.61% |
| 02/13 | 1,103 | 1,103 | 1,090 | 1,090 | -1.09% | 14,900 | 117億9685万 | -2.59% |
| 02/12 | 1,130 | 1,130 | 1,100 | 1,102 | -1.52% | 15,200 | 119億2672万 | -1.69% |
| 02/10 | 1,122 | 1,145 | 1,118 | 1,119 | -0.8% | 17,400 | 121億1071万 | -0.27% |
| 02/09 | 1,159 | 1,159 | 1,121 | 1,128 | -1.74% | 12,300 | 122億811万 | +0.53% |
| 02/06 | 1,168 | 1,168 | 1,142 | 1,148 | -1.71% | 11,800 | 124億2457万 | +2.41% |
| 02/05 | 1,130 | 1,170 | 1,130 | 1,168 | +3.18% | 22,800 | 126億4103万 | +4.29% |
| 02/04 | 1,123 | 1,146 | 1,113 | 1,132 | +1.71% | 39,500 | 122億5140万 | +1.34% |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/03 | 1,113 | 1,136 | 1,104 | 1,113 | +0.36% | 35,100 | 120億4577万 | -0.18% |
| 02/02 | 1,105 | 1,115 | 1,105 | 1,109 | +0.45% | 8,500 | 120億248万 | -0.36% |
| 01/30 | 1,107 | 1,107 | 1,098 | 1,104 | -0.27% | 9,800 | 119億4837万 | -0.72% |
| 01/29 | 1,100 | 1,107 | 1,084 | 1,107 | +0.64% | 15,000 | 119億8083万 | -0.27% |
| 01/28 | 1,120 | 1,120 | 1,095 | 1,100 | -1.43% | 6,600 | 119億508万 | -0.81% |
| 01/27 | 1,119 | 1,121 | 1,116 | 1,116 | +0.18% | 2,300 | 120億7824万 | +0.63% |
| 01/26 | 1,128 | 1,128 | 1,113 | 1,114 | -0.27% | 9,000 | 120億5659万 | +0.63% |
| 01/23 | 1,129 | 1,129 | 1,117 | 1,117 | -0.36% | 4,700 | 120億8906万 | +1.18% |
| 01/22 | 1,131 | 1,131 | 1,114 | 1,121 | -0.53% | 5,000 | 121億3235万 | +1.72% |
| 01/21 | 1,130 | 1,130 | 1,112 | 1,127 | -0.35% | 5,300 | 121億9729万 | +2.64% |
| 01/20 | 1,128 | 1,147 | 1,127 | 1,131 | +0.53% | 12,700 | 122億4058万 | +3.38% |
| 01/19 | 1,120 | 1,125 | 1,097 | 1,125 | +0.45% | 9,200 | 121億7565万 | +3.21% |
| 01/16 | 1,116 | 1,120 | 1,106 | 1,120 | +0.36% | 4,000 | 121億2153万 | +3.13% |
| 01/15 | 1,116 | 1,117 | 1,098 | 1,116 | +0.27% | 4,800 | 120億7824万 | +3.05% |
| 01/14 | 1,112 | 1,120 | 1,109 | 1,113 | +0.18% | 5,600 | 120億4577万 | +3.06% |
| 01/13 | 1,123 | 1,123 | 1,083 | 1,111 | -0.89% | 16,900 | 120億2413万 | +3.06% |
| 01/09 | 1,128 | 1,128 | 1,110 | 1,121 | -0.09% | 2,400 | 121億3235万 | +4.18% |
| 01/08 | 1,130 | 1,130 | 1,118 | 1,122 | -1.15% | 4,100 | 121億4318万 | +4.57% |
| 01/07 | 1,145 | 1,145 | 1,124 | 1,135 | -0.87% | 7,000 | 122億8387万 | +6.07% |
| 01/06 | 1,132 | 1,152 | 1,127 | 1,145 | +3.9% | 11,800 | 123億9210万 | +7.31% |
| 01/05 | 1,149 | 1,149 | 1,102 | 1,102 | -1.52% | 16,400 | 119億2672万 | +3.67% |
| 2025 |
| 12/30 | 1,142 | 1,153 | 1,107 | 1,119 | +0.09% | 14,500 | 121億1071万 | +5.47% |
| 12/29 | 1,090 | 1,118 | 1,089 | 1,118 | +3.42% | 12,200 | 120億9989万 | +5.67% |
| 12/26 | 1,100 | 1,100 | 1,076 | 1,081 | -0.83% | 9,700 | 116億9944万 | +2.46% |
| 12/25 | 1,074 | 1,091 | 1,070 | 1,090 | +1.77% | 9,000 | 117億9685万 | +3.51% |
| 12/24 | 1,074 | 1,085 | 1,071 | 1,071 | +0.47% | 30,100 | 115億9121万 | +2% |
| 12/23 | 1,074 | 1,093 | 1,066 | 1,066 | -0.37% | 8,300 | 115億3710万 | +1.72% |
| 12/22 | 1,080 | 1,130 | 1,066 | 1,070 | -0.47% | 17,700 | 115億8039万 | +2.29% |
| 12/19 | 1,096 | 1,100 | 1,073 | 1,075 | -1.92% | 14,900 | 116億3451万 | +2.97% |
| 12/18 | 1,075 | 1,104 | 1,071 | 1,096 | +2.14% | 13,200 | 118億6178万 | +5.08% |
| 12/17 | 1,045 | 1,075 | 1,045 | 1,073 | +3.57% | 10,500 | 116億1286万 | +3.17% |
| 12/16 | 1,053 | 1,053 | 1,034 | 1,036 | -2.26% | 6,400 | 112億1242万 | -0.1% |
| 12/15 | 1,041 | 1,060 | 1,032 | 1,060 | +2.42% | 31,300 | 114億7216万 | +2.32% |
| 12/12 | 1,037 | 1,041 | 1,030 | 1,035 | +1.77% | 25,700 | 112億159万 | +0.1% |
| 12/11 | 1,040 | 1,040 | 1,017 | 1,017 | -1.74% | 10,200 | 110億678万 | -1.64% |
| 12/10 | 1,036 | 1,040 | 1,032 | 1,035 | 0% | 9,400 | 112億159万 | 0% |
| 12/09 | 1,040 | 1,040 | 1,029 | 1,035 | +0.58% | 16,900 | 112億159万 | -0.19% |
| 12/08 | 1,044 | 1,044 | 1,029 | 1,029 | -1.91% | 14,100 | 111億3666万 | -1.53% |
| 12/05 | 1,046 | 1,050 | 1,034 | 1,049 | -0.47% | 13,000 | 113億5311万 | -0.29% |
| 12/04 | 1,051 | 1,060 | 1,046 | 1,054 | 0% | 9,800 | 114億723万 | -0.38% |
| 12/03 | 1,051 | 1,054 | 1,042 | 1,054 | +0.38% | 6,900 | 114億723万 | -0.85% |
| 12/02 | 1,055 | 1,055 | 1,042 | 1,050 | -0.19% | 7,500 | 113億6394万 | -1.78% |
| 12/01 | 1,071 | 1,071 | 1,052 | 1,052 | -1.59% | 10,800 | 113億8558万 | -2.23% |
| 11/28 | 1,075 | 1,075 | 1,050 | 1,069 | +1.81% | 12,500 | 115億6957万 | -1.2% |
| 11/27 | 1,042 | 1,050 | 1,031 | 1,050 | +0.57% | 12,400 | 113億6394万 | -3.4% |
| 11/26 | 1,036 | 1,054 | 1,031 | 1,044 | +0.68% | 19,100 | 112億9900万 | -4.4% |
| 11/25 | 1,042 | 1,053 | 1,031 | 1,037 | -0.1% | 8,800 | 112億2324万 | -5.47% |
| 11/21 | 1,040 | 1,048 | 1,035 | 1,038 | -0.19% | 6,200 | 112億3406万 | -5.81% |
| 11/20 | 1,047 | 1,047 | 1,033 | 1,040 | +1.27% | 16,200 | 112億5571万 | -6.05% |
| 11/19 | 1,036 | 1,036 | 1,012 | 1,027 | +1.38% | 13,900 | 111億1501万 | -7.73% |
| 11/18 | 1,015 | 1,019 | 1,009 | 1,013 | -0.39% | 5,300 | 109億6349万 | -9.39% |
| 11/17 | 1,021 | 1,031 | 1,015 | 1,017 | -0.59% | 15,900 | 110億678万 | -9.6% |
| 11/14 | 1,036 | 1,036 | 1,020 | 1,023 | -1.25% | 8,000 | 110億7172万 | -9.55% |
| 11/13 | 1,015 | 1,036 | 1,015 | 1,036 | +2.07% | 9,700 | 112億1242万 | -8.96% |
| 11/12 | 1,012 | 1,032 | 1,012 | 1,015 | +0.3% | 10,100 | 109億8514万 | -11.28% |
| 11/11 | 1,015 | 1,017 | 999 | 1,012 | -0.1% | 16,000 | 109億5267万 | -12.08% |
| 11/10 | 1,025 | 1,043 | 1,012 | 1,013 | +0.7% | 16,500 | 109億6349万 | -12.52% |
| 11/07 | 1,024 | 1,037 | 999 | 1,006 | -1.85% | 36,200 | 108億8773万 | -13.65% |
| 11/06 | 1,061 | 1,062 | 1,019 | 1,025 | -2.94% | 44,500 | 110億9337万 | -12.62% |
| 11/05 | 1,072 | 1,086 | 1,055 | 1,056 | -2.67% | 28,500 | 114億2887万 | -10.58% |
| 11/04 | 1,052 | 1,123 | 1,052 | 1,085 | -11.07% | 94,300 | 117億4273万 | -8.67% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 10/31 | 1,240 | 1,240 | 1,201 | 1,220 | +0.08% | 17,800 | 132億381万 | +2.18% |
| 10/30 | 1,185 | 1,219 | 1,170 | 1,219 | +2.87% | 29,000 | 131億9299万 | +2.09% |
| 10/29 | 1,182 | 1,196 | 1,181 | 1,185 | +0.08% | 6,400 | 128億2501万 | -0.84% |
| 10/28 | 1,213 | 1,217 | 1,184 | 1,184 | -2.31% | 6,800 | 128億1419万 | -1.25% |
| 10/27 | 1,234 | 1,236 | 1,209 | 1,212 | -0.74% | 16,100 | 131億1723万 | +0.83% |
| 10/24 | 1,212 | 1,221 | 1,200 | 1,221 | +0.91% | 13,400 | 132億1463万 | +1.5% |
| 10/23 | 1,197 | 1,210 | 1,183 | 1,210 | +1.85% | 13,800 | 130億9558万 | +0.5% |
| 10/22 | 1,176 | 1,188 | 1,165 | 1,188 | +1.54% | 5,100 | 128億5748万 | -1.49% |
| 10/21 | 1,179 | 1,183 | 1,165 | 1,170 | -0.68% | 11,400 | 126億6267万 | -3.15% |
| 10/20 | 1,165 | 1,184 | 1,158 | 1,178 | +1.12% | 9,700 | 127億4925万 | -2.64% |
| 10/17 | 1,178 | 1,178 | 1,152 | 1,165 | 0% | 10,300 | 126億856万 | -3.88% |
| 10/16 | （IR情報）15:30 株式会社誠ノ真の株式の取得(子会社化)に関するお知らせ |
| 10/16 | 1,173 | 1,195 | 1,163 | 1,165 | -0.68% | 12,500 | 126億856万 | -4.19% |
| 10/15 | 1,166 | 1,182 | 1,166 | 1,173 | +0.95% | 7,200 | 126億9514万 | -3.93% |
| 10/14 | 1,166 | 1,178 | 1,144 | 1,162 | -1.11% | 14,300 | 125億7609万 | -5.14% |
| 10/10 | 1,175 | 1,184 | 1,170 | 1,175 | -0.68% | 10,600 | 127億1679万 | -4.55% |
| 10/09 | 1,182 | 1,191 | 1,178 | 1,183 | -0.25% | 13,100 | 128億337万 | -4.21% |
| 10/08 | 1,190 | 1,214 | 1,181 | 1,186 | -0.34% | 15,300 | 128億3584万 | -4.35% |
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。
