| 2026 |
| 03/06 | 3,545 | 3,600 | 3,545 | 3,600 | -4.13% | 300 | 44億640万 | -2.96% |
| 03/05 | 3,705 | 3,755 | 3,705 | 3,755 | +9.64% | 400 | 45億9612万 | +0.91% |
| 03/04 | 3,600 | 3,600 | 3,300 | 3,425 | -7.06% | 800 | 41億9220万 | -8.08% |
| 02/27 | 3,685 | 3,685 | 3,685 | 3,685 | 0% | 100 | 45億1044万 | -1.68% |
| 02/26 | 3,670 | 3,685 | 3,670 | 3,685 | +0.41% | 200 | 45億1044万 | -1.94% |
| 02/25 | 3,605 | 3,670 | 3,605 | 3,670 | +1.8% | 200 | 44億9208万 | -2.63% |
| 02/24 | 3,610 | 3,610 | 3,605 | 3,605 | -1.37% | 800 | 44億1252万 | -4.68% |
| 02/20 | 3,585 | 3,655 | 3,585 | 3,655 | +1.95% | 200 | 44億7372万 | -3.74% |
| 02/19 | 3,700 | 3,705 | 3,585 | 3,585 | -2.85% | 700 | 43億8804万 | -5.86% |
| 02/12 | 3,690 | 3,690 | 3,690 | 3,690 | -1.07% | 300 | 45億1656万 | -3.5% |
| 02/10 | 3,730 | 3,730 | 3,730 | 3,730 | 0% | 100 | 45億6552万 | -2.66% |
| 02/09 | 3,730 | 3,730 | 3,730 | 3,730 | +3.61% | 500 | 45億6552万 | -2.89% |
| 02/05 | 3,600 | 3,600 | 3,600 | 3,600 | -0.55% | 600 | 44億640万 | -6.52% |
| 02/02 | 3,680 | 3,680 | 3,610 | 3,620 | -1.76% | 600 | 44億3088万 | -6.17% |
| 01/30 | 3,685 | 3,685 | 3,685 | 3,685 | 0% | 200 | 45億1044万 | -4.46% |
| 01/29 | （IR情報）16:00 2026年3月期第3四半期決算短信[日本基準](非連結) |
| 01/29 | 3,760 | 3,760 | 3,685 | 3,685 | -2.51% | 300 | 45億1044万 | -4.36% |
| 01/26 | 3,710 | 3,780 | 3,710 | 3,780 | 0% | 200 | 46億2672万 | -1.79% |
| 01/23 | 3,850 | 3,850 | 3,780 | 3,780 | -0.92% | 800 | 46億2672万 | -1.59% |
| 01/22 | 3,815 | 3,815 | 3,815 | 3,815 | 0% | 100 | 46億6956万 | -0.44% |
| 01/20 | 3,815 | 3,815 | 3,815 | 3,815 | 0% | 100 | 46億6956万 | -0.18% |
| 01/19 | 3,870 | 3,870 | 3,815 | 3,815 | -1.04% | 300 | 46億6956万 | +0.16% |
| 01/16 | 3,855 | 3,855 | 3,855 | 3,855 | 0% | 200 | 47億1852万 | +1.53% |
| 01/15 | 3,855 | 3,900 | 3,855 | 3,855 | +0.78% | 300 | 47億1852万 | +1.88% |
| 01/14 | 3,825 | 3,825 | 3,825 | 3,825 | +0.39% | 100 | 46億8180万 | +1.49% |
| 01/08 | 3,790 | 3,810 | 3,790 | 3,810 | -1.3% | 200 | 46億6344万 | +1.46% |
| 01/06 | 3,815 | 3,860 | 3,815 | 3,860 | -0.64% | 600 | 47億2464万 | +3.07% |
| 01/05 | 3,995 | 3,995 | 3,885 | 3,885 | -2.14% | 800 | 47億5524万 | +4.13% |
| 2025 |
| 12/30 | 3,950 | 3,985 | 3,950 | 3,970 | +0.51% | 600 | 48億5928万 | +6.78% |
| 12/29 | 3,950 | 4,000 | 3,950 | 3,950 | 0% | 900 | 48億3480万 | +7.02% |
| 12/26 | 3,990 | 3,995 | 3,855 | 3,950 | -1% | 1,000 | 48億3480万 | +7.75% |
| 12/25 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 2,900 | 48億8376万 | +9.62% |
| 12/24 | 3,990 | 3,990 | 3,990 | 3,990 | +1.79% | 500 | 48億8376万 | +10.4% |
| 12/22 | 3,900 | 3,960 | 3,900 | 3,920 | -1.75% | 3,600 | 47億9808万 | +9.25% |
| 12/19 | 3,885 | 4,000 | 3,885 | 3,990 | +2.7% | 1,700 | 48億8376万 | +11.92% |
| 12/18 | 3,885 | 3,885 | 3,885 | 3,885 | -1.77% | 300 | 47億5524万 | +9.84% |
| 12/15 | 3,925 | 4,000 | 3,865 | 3,955 | -1% | 5,000 | 48億4092万 | +12.52% |
| 12/12 | 3,800 | 3,995 | 3,800 | 3,995 | +6.11% | 6,700 | 48億8988万 | +14.27% |
| 12/11 | 3,620 | 3,765 | 3,620 | 3,765 | +4.58% | 2,200 | 46億836万 | +8.53% |
| 12/09 | 3,570 | 3,600 | 3,570 | 3,600 | +0.7% | 400 | 44億640万 | +3.99% |
| 12/08 | 3,585 | 3,635 | 3,575 | 3,575 | -0.56% | 300 | 43億7580万 | +3.26% |
| 12/05 | 3,725 | 3,785 | 3,560 | 3,595 | +0.28% | 5,800 | 44億28万 | +3.69% |
| 12/04 | 3,565 | 3,585 | 3,565 | 3,585 | +0.7% | 300 | 43億8804万 | +3.28% |
| 12/03 | 3,580 | 3,585 | 3,560 | 3,560 | +0.28% | 300 | 43億5744万 | +2.45% |
| 12/02 | 3,570 | 3,570 | 3,500 | 3,550 | +1.43% | 1,400 | 43億4520万 | +1.98% |
| 12/01 | 3,460 | 3,530 | 3,460 | 3,500 | -0.43% | 400 | 42億8400万 | +0.37% |
| 11/28 | 3,470 | 3,515 | 3,470 | 3,515 | -0.14% | 800 | 43億236万 | +0.63% |
| 11/27 | 3,485 | 3,580 | 3,395 | 3,520 | +1% | 2,500 | 43億848万 | +0.57% |
| 11/26 | 3,475 | 3,485 | 3,475 | 3,485 | +0.29% | 700 | 42億6564万 | -0.54% |
| 11/25 | 3,550 | 3,550 | 3,475 | 3,475 | -2.11% | 2,400 | 42億5340万 | -0.97% |
| 11/21 | 3,470 | 3,550 | 3,455 | 3,550 | +1% | 2,400 | 43億4520万 | +1.02% |
| 11/20 | 3,490 | 3,550 | 3,390 | 3,515 | -1.26% | 1,400 | 43億236万 | -0.09% |
| 11/19 | 3,350 | 3,570 | 3,320 | 3,560 | +7.72% | 9,900 | 43億5744万 | +1.08% |
| 11/18 | 3,330 | 3,330 | 3,295 | 3,305 | -0.15% | 900 | 40億4532万 | -6.16% |
| 11/17 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 100 | 40億5144万 | -6.36% |
| 11/14 | 3,310 | 3,375 | 3,300 | 3,310 | -1.05% | 1,600 | 40億5144万 | -6.76% |
| 11/13 | 3,335 | 3,345 | 3,320 | 3,345 | +0.15% | 1,300 | 40億9428万 | -6.2% |
| 11/12 | 3,320 | 3,400 | 3,320 | 3,340 | -0.15% | 2,200 | 40億8816万 | -6.7% |
| 11/11 | 3,365 | 3,440 | 3,345 | 3,345 | +1.52% | 1,100 | 40億9428万 | -6.88% |
| 11/10 | 3,385 | 3,385 | 3,295 | 3,295 | -0.6% | 2,600 | 40億3308万 | -8.42% |
| 11/07 | 3,430 | 3,430 | 3,315 | 3,315 | -5.29% | 2,200 | 40億5756万 | -8.15% |
| 11/06 | 3,605 | 3,605 | 3,450 | 3,500 | +6.06% | 700 | 42億8400万 | -3.31% |
| 11/05 | 3,400 | 3,400 | 3,245 | 3,300 | -8.33% | 7,400 | 40億3920万 | -8.92% |
| 11/04 | （IR情報）11:00 2026年3月期第2四半期決算説明資料 |
| 11/04 | 3,605 | 3,605 | 3,600 | 3,600 | -0.14% | 500 | 44億640万 | -0.94% |
| 10/31 | （IR情報）13:00 取締役の辞任に関するお知らせ |
| 10/31 | 3,655 | 3,655 | 3,605 | 3,605 | -2.3% | 1,500 | 44億1252万 | -0.77% |
| 10/30 | （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](非連結) |
| 10/30 | （IR情報）16:00 業績予想及び配当予想の修正に関するお知らせ |
| 10/30 | 3,660 | 3,690 | 3,660 | 3,690 | -0.14% | 300 | 45億1656万 | +1.62% |
| 10/29 | 3,690 | 3,695 | 3,690 | 3,695 | -0.14% | 400 | 45億2268万 | +1.87% |
| 10/28 | 3,700 | 3,700 | 3,700 | 3,700 | +0.27% | 100 | 45億2880万 | +2.07% |
| 10/27 | 3,685 | 3,690 | 3,685 | 3,690 | -0.27% | 200 | 45億1656万 | +1.88% |
| 10/24 | 3,650 | 3,720 | 3,650 | 3,700 | +0.95% | 500 | 45億2880万 | +2.24% |
| 10/23 | 3,680 | 3,730 | 3,660 | 3,665 | -0.68% | 700 | 44億8596万 | +1.33% |
| 10/22 | 3,605 | 3,690 | 3,605 | 3,690 | +2.07% | 1,100 | 45億1656万 | +2.02% |
| 10/21 | 3,605 | 3,620 | 3,605 | 3,615 | +0.28% | 1,100 | 44億2476万 | -0.03% |
| 10/20 | 3,655 | 3,655 | 3,600 | 3,605 | +0.14% | 1,500 | 44億1252万 | -0.39% |
| 10/17 | 3,625 | 3,645 | 3,600 | 3,600 | -1.77% | 900 | 44億640万 | -0.55% |
| 10/16 | 3,735 | 3,735 | 3,590 | 3,665 | +1.95% | 1,500 | 44億8596万 | +1.19% |
| 10/15 | 3,580 | 3,595 | 3,580 | 3,595 | +0.42% | 200 | 44億28万 | -0.66% |
| 10/14 | 3,555 | 3,590 | 3,555 | 3,580 | -1.1% | 1,200 | 43億8192万 | -1.1% |
| 10/10 | 3,675 | 3,675 | 3,520 | 3,620 | -1.5% | 1,400 | 44億3088万 | +0.11% |
| 10/09 | 3,680 | 3,785 | 3,670 | 3,675 | -1.08% | 2,100 | 44億9820万 | +1.72% |
| 10/07 | 3,630 | 3,715 | 3,630 | 3,715 | +0.41% | 400 | 45億4716万 | +2.97% |
| 10/06 | 3,845 | 3,845 | 3,700 | 3,700 | +1.51% | 1,400 | 45億2880万 | +2.72% |
| 10/03 | 3,640 | 3,665 | 3,620 | 3,645 | +4.14% | 900 | 44億6148万 | +1.33% |
| 10/02 | 3,500 | 3,500 | 3,500 | 3,500 | -1.96% | 100 | 42億8400万 | -2.62% |
| 10/01 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 100 | 43億6968万 | -0.78% |
| 09/30 | 3,565 | 3,570 | 3,565 | 3,570 | -0.28% | 200 | 43億6968万 | -0.86% |
| 09/29 | 3,640 | 3,640 | 3,580 | 3,580 | +0.14% | 400 | 43億8192万 | -0.61% |
| 09/26 | 3,555 | 3,575 | 3,555 | 3,575 | +0.14% | 200 | 43億7580万 | -0.75% |
| 09/25 | 3,630 | 3,690 | 3,570 | 3,570 | +0.28% | 5,500 | 43億6968万 | -0.92% |
| 09/24 | 3,595 | 3,605 | 3,560 | 3,560 | -1.11% | 1,600 | 43億5744万 | -1.25% |
| 09/22 | 3,700 | 3,700 | 3,560 | 3,600 | -0.83% | 400 | 44億640万 | -0.25% |
| 09/19 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 300 | 44億4312万 | +0.61% |
| 09/17 | 3,635 | 3,635 | 3,630 | 3,630 | 0% | 600 | 44億4312万 | +0.64% |
| 09/11 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 100 | 44億4312万 | +0.69% |
| 09/10 | 3,615 | 3,630 | 3,615 | 3,630 | -1.09% | 200 | 44億4312万 | +0.75% |
| 09/09 | 3,620 | 3,670 | 3,620 | 3,670 | 0% | 400 | 44億9208万 | +1.94% |
| 09/08 | 3,685 | 3,685 | 3,670 | 3,670 | -0.41% | 3,700 | 44億9208万 | +2.06% |
| 09/05 | 3,645 | 3,685 | 3,575 | 3,685 | +1.1% | 1,600 | 45億1044万 | +2.59% |
| 09/04 | 3,635 | 3,650 | 3,635 | 3,645 | +0.41% | 700 | 44億6148万 | +1.62% |
| 09/03 | 3,630 | 3,630 | 3,630 | 3,630 | +0.55% | 800 | 44億4312万 | +0.97% |
| 09/02 | 3,610 | 3,610 | 3,610 | 3,610 | +0.28% | 100 | 44億1864万 | +0.22% |
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。
