| 2026 |
| 03/09 | 2,951 | 2,994 | 2,951 | 2,992 | -0.27% | 2,500 | 89億7600万 | -1.42% |
| 03/06 | 2,966 | 3,020 | 2,966 | 3,000 | +1.01% | 1,700 | 90億 | -1.28% |
| 03/05 | 3,000 | 3,000 | 2,970 | 2,970 | +0.47% | 1,300 | 89億1000万 | -2.43% |
| 03/04 | 2,997 | 2,997 | 2,950 | 2,956 | -1.43% | 3,000 | 88億6800万 | -3.08% |
| 03/03 | 3,015 | 3,015 | 2,998 | 2,999 | -0.2% | 1,700 | 89億9700万 | -1.87% |
| 03/02 | 3,000 | 3,025 | 2,999 | 3,005 | -0.5% | 3,500 | 90億1500万 | -1.86% |
| 02/27 | 3,005 | 3,030 | 2,996 | 3,020 | +0.67% | 3,400 | 90億6000万 | -1.6% |
| 02/26 | 3,010 | 3,010 | 3,000 | 3,000 | -0.17% | 500 | 90億 | -2.44% |
| 02/25 | 3,010 | 3,010 | 3,000 | 3,005 | +0.17% | 1,700 | 90億1500万 | -2.5% |
| 02/24 | 3,000 | 3,010 | 3,000 | 3,000 | 0% | 2,300 | 90億 | -2.88% |
| 02/20 | 3,005 | 3,010 | 3,000 | 3,000 | -0.5% | 2,300 | 90億 | -3.1% |
| 02/19 | 3,010 | 3,015 | 2,988 | 3,015 | +0.17% | 7,500 | 90億4500万 | -2.87% |
| 02/18 | 3,010 | 3,030 | 3,000 | 3,010 | +0.33% | 4,100 | 90億3000万 | -3.22% |
| 02/17 | 3,000 | 3,010 | 2,998 | 3,000 | 0% | 1,300 | 90億 | -3.69% |
| 02/16 | 2,996 | 3,025 | 2,995 | 3,000 | 0% | 3,100 | 90億 | -3.82% |
| 02/13 | 3,000 | 3,020 | 2,999 | 3,000 | -0.17% | 4,000 | 90億 | -3.94% |
| 02/12 | 3,005 | 3,050 | 2,995 | 3,005 | 0% | 17,800 | 90億1500万 | -3.93% |
| 02/10 | 2,970 | 3,010 | 2,945 | 3,005 | -5.5% | 39,700 | 90億1500万 | -4.05% |
| 02/09 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 3,130 | 3,180 | 3,130 | 3,180 | +1.92% | 6,100 | 95億4000万 | +1.37% |
| 02/06 | 3,105 | 3,120 | 3,095 | 3,120 | +0.16% | 4,300 | 93億6000万 | -0.45% |
| 02/05 | 3,110 | 3,120 | 3,095 | 3,115 | -0.16% | 1,800 | 93億4500万 | -0.57% |
| 02/04 | 3,120 | 3,125 | 3,110 | 3,120 | -0.16% | 3,100 | 93億6000万 | -0.38% |
| 02/03 | 3,130 | 3,130 | 3,120 | 3,125 | +0.48% | 1,600 | 93億7500万 | -0.22% |
| 02/02 | 3,120 | 3,130 | 3,110 | 3,110 | -0.16% | 1,100 | 93億3000万 | -0.67% |
| 01/30 | 3,105 | 3,115 | 3,105 | 3,115 | +0.32% | 400 | 93億4500万 | -0.51% |
| 01/29 | 3,115 | 3,115 | 3,085 | 3,105 | -0.48% | 600 | 93億1500万 | -0.83% |
| 01/28 | 3,115 | 3,120 | 3,100 | 3,120 | +0.16% | 900 | 93億6000万 | -0.29% |
| 01/27 | 3,140 | 3,140 | 3,110 | 3,115 | +0.16% | 2,000 | 93億4500万 | -0.35% |
| 01/26 | 3,195 | 3,205 | 3,105 | 3,110 | -1.58% | 6,600 | 93億3000万 | -0.42% |
| 01/23 | 3,180 | 3,215 | 3,160 | 3,160 | -0.63% | 3,500 | 94億8000万 | +1.31% |
| 01/22 | 3,185 | 3,185 | 3,160 | 3,180 | +0.47% | 2,100 | 95億4000万 | +2.19% |
| 01/21 | 3,155 | 3,220 | 3,120 | 3,165 | +0.16% | 2,900 | 94億9500万 | +1.93% |
| 01/20 | 3,190 | 3,195 | 3,160 | 3,160 | -1.25% | 2,000 | 94億8000万 | +1.97% |
| 01/19 | 3,210 | 3,210 | 3,175 | 3,200 | +0.79% | 1,300 | 96億 | +3.43% |
| 01/16 | 3,200 | 3,205 | 3,170 | 3,175 | -0.78% | 1,900 | 95億2500万 | +2.88% |
| 01/15 | 3,150 | 3,245 | 3,150 | 3,200 | +1.59% | 2,600 | 96億 | +3.93% |
| 01/14 | 3,125 | 3,170 | 3,125 | 3,150 | +0.64% | 4,000 | 94億5000万 | +2.57% |
| 01/13 | 3,115 | 3,150 | 3,115 | 3,130 | +0.48% | 3,900 | 93億9000万 | +2.15% |
| 01/09 | 3,095 | 3,125 | 3,095 | 3,115 | +0.48% | 1,000 | 93億4500万 | +1.83% |
| 01/08 | 3,100 | 3,120 | 3,095 | 3,100 | -0.32% | 1,900 | 93億 | +1.54% |
| 01/07 | 3,110 | 3,115 | 3,110 | 3,110 | -0.16% | 1,300 | 93億3000万 | +2.03% |
| 01/06 | 3,135 | 3,135 | 3,115 | 3,115 | -0.64% | 2,600 | 93億4500万 | +2.33% |
| 01/05 | 3,090 | 3,135 | 3,090 | 3,135 | +1.46% | 5,900 | 94億500万 | +3.13% |
| 2025 |
| 12/30 | 3,105 | 3,110 | 3,090 | 3,090 | -0.48% | 1,800 | 92億7000万 | +1.88% |
| 12/29 | 3,100 | 3,105 | 3,085 | 3,105 | +0.16% | 2,700 | 93億1500万 | +2.51% |
| 12/26 | 3,105 | 3,115 | 3,100 | 3,100 | -0.16% | 1,400 | 93億 | +2.51% |
| 12/25 | 3,100 | 3,105 | 3,100 | 3,105 | +0.16% | 1,200 | 93億1500万 | +2.88% |
| 12/24 | 3,105 | 3,105 | 3,085 | 3,100 | -0.16% | 900 | 93億 | +2.89% |
| 12/23 | 3,125 | 3,155 | 3,080 | 3,105 | -0.48% | 2,900 | 93億1500万 | +3.19% |
| 12/22 | 3,125 | 3,155 | 3,065 | 3,120 | +2.13% | 5,800 | 93億6000万 | +3.83% |
| 12/19 | 3,050 | 3,065 | 3,050 | 3,055 | +0.16% | 4,900 | 91億6500万 | +1.87% |
| 12/18 | 3,030 | 3,060 | 3,025 | 3,050 | +0.66% | 5,100 | 91億5000万 | +1.77% |
| 12/17 | 3,020 | 3,030 | 3,015 | 3,030 | +0.66% | 1,000 | 90億9000万 | +1.17% |
| 12/16 | 3,010 | 3,010 | 3,010 | 3,010 | +0.33% | 300 | 90億3000万 | +0.57% |
| 12/15 | 3,010 | 3,010 | 3,000 | 3,000 | -0.33% | 1,400 | 90億 | +0.23% |
| 12/12 | 3,030 | 3,045 | 3,005 | 3,010 | -0.17% | 1,400 | 90億3000万 | +0.57% |
| 12/11 | 3,030 | 3,070 | 2,977 | 3,015 | 0% | 7,400 | 90億4500万 | +0.8% |
| 12/10 | 3,000 | 3,025 | 2,989 | 3,015 | +0.5% | 3,300 | 90億4500万 | +0.9% |
| 12/09 | 3,005 | 3,005 | 3,000 | 3,000 | -0.17% | 900 | 90億 | +0.47% |
| 12/08 | 3,005 | 3,010 | 2,989 | 3,005 | +0.27% | 2,400 | 90億1500万 | +0.67% |
| 12/05 | 2,991 | 2,997 | 2,980 | 2,997 | +0.2% | 1,400 | 89億9100万 | +0.44% |
| 12/04 | 2,991 | 2,991 | 2,981 | 2,991 | -0.03% | 1,200 | 89億7300万 | +0.23% |
| 12/03 | 2,983 | 2,992 | 2,983 | 2,992 | +0.34% | 200 | 89億7600万 | +0.23% |
| 12/02 | 2,998 | 2,998 | 2,982 | 2,982 | +0.24% | 8,900 | 89億4600万 | -0.13% |
| 12/01 | 3,010 | 3,010 | 2,975 | 2,975 | -1% | 7,200 | 89億2500万 | -0.4% |
| 11/28 | 3,010 | 3,010 | 2,997 | 3,005 | +0.3% | 700 | 90億1500万 | +0.54% |
| 11/27 | （IR情報）16:00 非上場の親会社等の決算に関するお知らせ |
| 11/27 | 2,990 | 2,996 | 2,990 | 2,996 | +0.54% | 300 | 89億8800万 | +0.27% |
| 11/26 | 2,990 | 2,990 | 2,974 | 2,980 | -0.17% | 600 | 89億4000万 | -0.27% |
| 11/25 | 2,978 | 2,985 | 2,962 | 2,985 | +0.24% | 800 | 89億5500万 | -0.13% |
| 11/21 | 2,945 | 2,978 | 2,910 | 2,978 | +1.05% | 4,400 | 89億3400万 | -0.37% |
| 11/20 | 2,980 | 2,980 | 2,935 | 2,947 | -1.11% | 3,100 | 88億4100万 | -1.41% |
| 11/19 | 2,985 | 2,996 | 2,967 | 2,980 | -0.5% | 3,300 | 89億4000万 | -0.33% |
| 11/18 | 3,000 | 3,000 | 2,990 | 2,995 | -0.17% | 700 | 89億8500万 | +0.2% |
| 11/17 | 2,985 | 3,025 | 2,985 | 3,000 | +0.5% | 1,400 | 90億 | +0.37% |
| 11/14 | 2,987 | 3,010 | 2,985 | 2,985 | -0.67% | 3,100 | 89億5500万 | -0.2% |
| 11/13 | 2,995 | 3,010 | 2,988 | 3,005 | +0.4% | 1,600 | 90億1500万 | +0.37% |
| 11/12 | 2,974 | 3,005 | 2,968 | 2,993 | +0.64% | 2,700 | 89億7900万 | -0.07% |
| 11/11 | 2,976 | 2,997 | 2,960 | 2,974 | -1.85% | 4,600 | 89億2200万 | -0.77% |
| 11/10 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 2,980 | 3,030 | 2,980 | 3,030 | +1.03% | 2,500 | 90億9000万 | +1.07% |
| 11/07 | 2,955 | 3,010 | 2,955 | 2,999 | +1.49% | 1,900 | 89億9700万 | +0.07% |
| 11/06 | 2,955 | 2,972 | 2,933 | 2,955 | +0.85% | 3,000 | 88億6500万 | -1.4% |
| 11/05 | 2,964 | 2,964 | 2,920 | 2,930 | -1.11% | 8,400 | 87億9000万 | -2.37% |
| 11/04 | 3,000 | 3,000 | 2,929 | 2,963 | -0.87% | 9,000 | 88億8900万 | -1.43% |
| 10/31 | 2,985 | 3,015 | 2,981 | 2,989 | +0.27% | 700 | 89億6700万 | -0.66% |
| 10/30 | 3,000 | 3,000 | 2,980 | 2,981 | -0.6% | 2,100 | 89億4300万 | -1% |
| 10/29 | 3,030 | 3,030 | 2,979 | 2,999 | -0.37% | 4,800 | 89億9700万 | -0.5% |
| 10/28 | 3,030 | 3,035 | 3,010 | 3,010 | -0.33% | 1,200 | 90億3000万 | -0.2% |
| 10/27 | 3,025 | 3,030 | 3,005 | 3,020 | +0.67% | 3,800 | 90億6000万 | +0.07% |
| 10/24 | 3,035 | 3,035 | 3,000 | 3,000 | -0.5% | 2,000 | 90億 | -0.6% |
| 10/23 | 2,996 | 3,025 | 2,996 | 3,015 | +0.63% | 1,500 | 90億4500万 | -0.1% |
| 10/22 | 3,025 | 3,025 | 2,992 | 2,996 | -0.13% | 1,300 | 89億8800万 | -0.73% |
| 10/21 | 3,025 | 3,025 | 2,995 | 3,000 | +0.13% | 2,300 | 90億 | -0.63% |
| 10/20 | 3,000 | 3,000 | 2,996 | 2,996 | +0.5% | 1,000 | 89億8800万 | -0.79% |
| 10/17 | 2,995 | 3,010 | 2,980 | 2,981 | +0.03% | 800 | 89億4300万 | -1.36% |
| 10/16 | 2,980 | 2,990 | 2,980 | 2,980 | 0% | 2,100 | 89億4000万 | -1.49% |
| 10/15 | 2,982 | 2,985 | 2,980 | 2,980 | +0.95% | 1,900 | 89億4000万 | -1.59% |
| 10/14 | 2,953 | 2,985 | 2,952 | 2,952 | -1.57% | 10,000 | 88億5600万 | -2.54% |
| 10/10 | 3,015 | 3,020 | 2,999 | 2,999 | -1.35% | 4,100 | 89億9700万 | -1.06% |
| 10/09 | 3,060 | 3,060 | 3,030 | 3,040 | -0.49% | 600 | 91億2000万 | +0.3% |
| 10/08 | 3,040 | 3,055 | 3,015 | 3,055 | +0.49% | 1,500 | 91億6500万 | +0.86% |
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。
