| 2026 |
| 03/06 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 100 | 130億3680万 | +2.45% |
| 03/05 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 500 | 130億3680万 | +2.57% |
| 03/04 | 5,840 | 5,840 | 5,820 | 5,820 | -0.85% | 700 | 130億3680万 | +2.68% |
| 03/03 | 5,870 | 5,870 | 5,870 | 5,870 | -1.34% | 100 | 131億4880万 | +3.67% |
| 03/02 | 5,890 | 5,950 | 5,890 | 5,950 | +1.02% | 600 | 133億2800万 | +5.38% |
| 02/27 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 600 | 131億9360万 | +4.62% |
| 02/25 | 5,870 | 5,890 | 5,870 | 5,890 | +1.2% | 200 | 131億9360万 | +4.99% |
| 02/24 | 5,600 | 5,820 | 5,600 | 5,820 | +3.93% | 900 | 130億3680万 | +4.04% |
| 02/20 | 5,600 | 5,630 | 5,600 | 5,600 | 0% | 500 | 125億4400万 | +0.39% |
| 02/19 | 5,600 | 5,600 | 5,600 | 5,600 | -0.36% | 100 | 125億4400万 | +0.47% |
| 02/18 | 5,570 | 5,620 | 5,570 | 5,620 | -0.88% | 700 | 125億8880万 | +0.9% |
| 02/17 | 5,650 | 5,670 | 5,650 | 5,670 | +0.35% | 400 | 127億80万 | +1.89% |
| 02/16 | 5,600 | 5,650 | 5,600 | 5,650 | +0.89% | 200 | 126億5600万 | +1.73% |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 5,600 | 5,600 | 5,600 | 5,600 | +0.9% | 100 | 125億4400万 | +1.01% |
| 02/12 | 5,500 | 5,550 | 5,500 | 5,550 | +0.18% | 300 | 124億3200万 | +0.4% |
| 02/09 | 5,580 | 5,580 | 5,530 | 5,540 | -0.72% | 700 | 124億960万 | +0.62% |
| 02/06 | 5,580 | 5,580 | 5,580 | 5,580 | +1.64% | 100 | 124億9920万 | +1.79% |
| 02/05 | 5,490 | 5,490 | 5,490 | 5,490 | +0.18% | 200 | 122億9760万 | +0.6% |
| 02/04 | 5,510 | 5,610 | 5,480 | 5,480 | -0.54% | 900 | 122億7520万 | +0.79% |
| 02/03 | 5,560 | 5,560 | 5,500 | 5,510 | -2.65% | 800 | 123億4240万 | +1.75% |
| 02/02 | 5,660 | 5,660 | 5,660 | 5,660 | -0.7% | 100 | 126億7840万 | +4.93% |
| 01/30 | 5,660 | 5,700 | 5,660 | 5,700 | +1.79% | 200 | 127億6800万 | +6.2% |
| 01/29 | 5,600 | 5,600 | 5,600 | 5,600 | 0% | 100 | 125億4400万 | +4.93% |
| 01/28 | 5,700 | 5,700 | 5,600 | 5,600 | -1.75% | 400 | 125億4400万 | +5.48% |
| 01/23 | 5,620 | 5,700 | 5,620 | 5,700 | +0.88% | 1,000 | 127億6800万 | +7.89% |
| 01/22 | 5,650 | 5,650 | 5,650 | 5,650 | 0% | 200 | 126億5600万 | +7.56% |
| 01/21 | 5,610 | 5,650 | 5,610 | 5,650 | -0.7% | 600 | 126億5600万 | +8.11% |
| 01/20 | 5,550 | 5,690 | 5,550 | 5,690 | +4.4% | 900 | 127億4560万 | +9.44% |
| 01/16 | 5,600 | 5,600 | 5,450 | 5,450 | -1.8% | 800 | 122億800万 | +5.4% |
| 01/15 | 5,500 | 5,550 | 5,500 | 5,550 | +2.78% | 600 | 124億3200万 | +7.7% |
| 01/14 | 5,400 | 5,400 | 5,400 | 5,400 | -1.82% | 200 | 120億9600万 | +5.24% |
| 01/13 | 5,400 | 5,500 | 5,400 | 5,500 | +1.85% | 700 | 123億2000万 | +7.51% |
| 01/08 | 5,400 | 5,400 | 5,400 | 5,400 | -1.82% | 100 | 120億9600万 | +5.97% |
| 01/07 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 100 | 123億2000万 | +8.29% |
| 01/06 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 400 | 123億2000万 | +8.72% |
| 01/05 | 5,400 | 5,500 | 5,400 | 5,500 | +1.85% | 2,100 | 123億2000万 | +9.15% |
| 2025 |
| 12/30 | 5,400 | 5,420 | 5,360 | 5,400 | 0% | 1,100 | 120億9600万 | +7.59% |
| 12/29 | 5,200 | 5,400 | 5,200 | 5,400 | +3.85% | 3,200 | 120億9600万 | +7.96% |
| 12/26 | 5,000 | 5,200 | 4,980 | 5,200 | +4% | 1,200 | 116億4800万 | +4.29% |
| 12/25 | 5,000 | 5,100 | 5,000 | 5,000 | +1.01% | 1,800 | 112億 | +0.42% |
| 12/22 | 4,950 | 4,955 | 4,950 | 4,950 | 0% | 500 | 110億8800万 | -0.62% |
| 12/19 | 4,950 | 4,950 | 4,945 | 4,950 | -0.5% | 1,000 | 110億8800万 | -0.68% |
| 12/18 | 4,935 | 4,975 | 4,925 | 4,975 | +0.81% | 300 | 111億4400万 | -0.28% |
| 12/17 | 4,915 | 4,935 | 4,915 | 4,935 | -0.9% | 1,100 | 110億5440万 | -1.16% |
| 12/15 | 4,980 | 5,000 | 4,950 | 4,980 | -0.1% | 1,100 | 111億5520万 | -0.44% |
| 12/12 | 4,950 | 4,985 | 4,915 | 4,985 | +0.5% | 600 | 111億6640万 | -0.44% |
| 12/10 | 4,960 | 4,960 | 4,960 | 4,960 | +1.02% | 100 | 111億1040万 | -1.08% |
| 12/09 | 4,930 | 4,940 | 4,910 | 4,910 | -0.61% | 300 | 109億9840万 | -2.04% |
| 12/08 | 4,950 | 4,950 | 4,940 | 4,940 | -0.2% | 300 | 110億6560万 | -1.44% |
| 12/05 | 4,965 | 4,965 | 4,950 | 4,950 | -0.3% | 500 | 110億8800万 | -1.22% |
| 12/04 | 4,975 | 4,975 | 4,965 | 4,965 | -0.2% | 800 | 111億2160万 | -0.98% |
| 12/03 | 4,985 | 4,985 | 4,970 | 4,975 | -0.3% | 500 | 111億4400万 | -0.84% |
| 12/02 | 5,000 | 5,000 | 4,990 | 4,990 | -0.2% | 300 | 111億7760万 | -0.58% |
| 12/01 | 5,050 | 5,050 | 4,990 | 5,000 | -0.4% | 1,600 | 112億 | -0.36% |
| 11/28 | 5,010 | 5,020 | 5,010 | 5,020 | +0.2% | 400 | 112億4480万 | 0% |
| 11/27 | 5,000 | 5,010 | 5,000 | 5,010 | 0% | 300 | 112億2240万 | -0.16% |
| 11/26 | 5,020 | 5,020 | 5,010 | 5,010 | +0.7% | 200 | 112億2240万 | -0.14% |
| 11/19 | 4,975 | 4,975 | 4,975 | 4,975 | -0.3% | 100 | 111億4400万 | -0.8% |
| 11/17 | 5,010 | 5,010 | 4,990 | 4,990 | -0.2% | 500 | 111億7760万 | -0.52% |
| 11/14 | 5,090 | 5,090 | 5,000 | 5,000 | 0% | 600 | 112億 | -0.32% |
| 11/13 | 5,000 | 5,000 | 5,000 | 5,000 | +0.2% | 100 | 112億 | -0.32% |
| 11/12 | 5,100 | 5,120 | 4,990 | 4,990 | -0.2% | 2,500 | 111億7760万 | -0.6% |
| 11/11 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 5,000 | 5,000 | 5,000 | 5,000 | -0.4% | 100 | 112億 | -0.46% |
| 10/31 | 4,950 | 5,020 | 4,950 | 5,020 | -0.4% | 400 | 112億4480万 | -0.1% |
| 10/29 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 300 | 112億8960万 | +0.26% |
| 10/28 | 5,070 | 5,070 | 4,900 | 5,040 | -0.59% | 700 | 112億8960万 | +0.28% |
| 10/27 | 5,070 | 5,070 | 5,070 | 5,070 | 0% | 300 | 113億5680万 | +0.94% |
| 10/22 | 5,170 | 5,170 | 5,070 | 5,070 | -1.93% | 300 | 113億5680万 | +1.04% |
| 10/10 | 5,170 | 5,170 | 5,170 | 5,170 | +1.57% | 100 | 115億8080万 | +3.11% |
| 10/08 | 5,090 | 5,090 | 5,090 | 5,090 | -1.55% | 100 | 114億160万 | +1.66% |
| 10/07 | 4,975 | 5,170 | 4,975 | 5,170 | +5.4% | 400 | 115億8080万 | +3.38% |
| 10/06 | 4,910 | 4,910 | 4,905 | 4,905 | -0.1% | 400 | 109億8720万 | -1.8% |
| 10/02 | 4,910 | 4,910 | 4,910 | 4,910 | 0% | 300 | 109億9840万 | -1.7% |
| 10/01 | 5,010 | 5,010 | 4,910 | 4,910 | -2.19% | 2,400 | 109億9840万 | -1.78% |
| 09/30 | 4,945 | 5,020 | 4,945 | 5,020 | -0.4% | 300 | 112億4480万 | +0.42% |
| 09/29 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 200 | 112億8960万 | +0.8% |
| 09/26 | 5,040 | 5,040 | 5,040 | 5,040 | +1.41% | 200 | 112億8960万 | +0.86% |
| 09/25 | 4,970 | 4,970 | 4,970 | 4,970 | -1.19% | 100 | 111億3280万 | -0.44% |
| 09/22 | 4,985 | 5,030 | 4,985 | 5,030 | +0.9% | 600 | 112億6720万 | +0.8% |
| 09/19 | 5,050 | 5,050 | 4,985 | 4,985 | +0.2% | 200 | 111億6640万 | -0.04% |
| 09/18 | 4,975 | 4,975 | 4,975 | 4,975 | 0% | 800 | 111億4400万 | -0.16% |
| 09/17 | 4,990 | 4,990 | 4,970 | 4,975 | -0.3% | 1,700 | 111億4400万 | -0.16% |
| 09/16 | 5,070 | 5,070 | 4,980 | 4,990 | -0.1% | 1,800 | 111億7760万 | +0.22% |
| 09/12 | 5,100 | 5,200 | 4,975 | 4,995 | -0.1% | 1,600 | 111億8880万 | +0.42% |
| 09/11 | 5,100 | 5,150 | 5,000 | 5,000 | -1.96% | 1,600 | 112億 | +0.6% |
| 08/29 | 5,100 | 5,100 | 5,100 | 5,100 | +0.99% | 100 | 114億2400万 | +2.76% |
| 08/28 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 200 | 113億1200万 | +2% |
| 08/27 | 5,050 | 5,050 | 5,050 | 5,050 | -0.39% | 200 | 113億1200万 | +2.21% |
| 08/26 | 5,050 | 5,070 | 5,000 | 5,070 | +1% | 800 | 113億5680万 | +2.82% |
| 08/25 | 5,020 | 5,020 | 5,020 | 5,020 | +1.01% | 200 | 112億4480万 | +2.07% |
| 08/22 | 5,010 | 5,010 | 4,970 | 4,970 | +0.4% | 200 | 111億3280万 | +1.28% |
| 08/21 | 4,950 | 4,950 | 4,950 | 4,950 | -0.1% | 100 | 110億8800万 | +1.02% |
| 08/19 | 4,955 | 4,955 | 4,955 | 4,955 | -0.9% | 200 | 110億9920万 | +1.29% |
| 08/14 | 5,010 | 5,010 | 4,925 | 5,000 | +1.32% | 800 | 112億 | +2.38% |
| 08/13 | 4,935 | 5,020 | 4,935 | 4,935 | -1.69% | 1,100 | 110億5440万 | +1.31% |
| 08/12 | 4,995 | 5,020 | 4,925 | 5,020 | +1.93% | 800 | 112億4480万 | +3.21% |
| 08/08 | （IR情報）15:00 2026年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | 4,925 | 4,925 | 4,925 | 4,925 | -1.4% | 300 | 110億3200万 | +1.48% |
| 08/07 | 4,995 | 4,995 | 4,995 | 4,995 | +1.42% | 100 | 111億8880万 | +3.07% |
| 08/06 | 4,985 | 4,985 | 4,925 | 4,925 | -2.28% | 1,300 | 110億3200万 | +1.88% |
| 08/04 | 5,040 | 5,040 | 5,040 | 5,040 | +1.82% | 100 | 112億8960万 | +4.5% |
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。
