| 2026 |
| 03/06 | 11,270 | 11,280 | 11,270 | 11,280 | +1.62% | 200 | 60億9120万 | +0.62% |
| 03/05 | 11,300 | 11,300 | 11,100 | 11,100 | -1.33% | 800 | 59億9400万 | -0.96% |
| 03/04 | 11,250 | 11,300 | 11,250 | 11,250 | -1.23% | 300 | 60億7500万 | +0.33% |
| 03/02 | 11,360 | 11,390 | 11,360 | 11,390 | +0.18% | 300 | 61億5060万 | +1.61% |
| 02/27 | 11,370 | 11,370 | 11,370 | 11,370 | +1.07% | 100 | 61億3980万 | +1.5% |
| 02/26 | 11,290 | 11,290 | 11,250 | 11,250 | -0.18% | 200 | 60億7500万 | +0.51% |
| 02/20 | 11,290 | 11,300 | 11,270 | 11,270 | -0.18% | 400 | 60億8580万 | +0.73% |
| 02/19 | 11,250 | 11,290 | 11,250 | 11,290 | 0% | 200 | 60億9660万 | +0.97% |
| 02/18 | 11,250 | 11,290 | 11,250 | 11,290 | +0.44% | 300 | 60億9660万 | +1.05% |
| 02/17 | 11,240 | 11,240 | 11,240 | 11,240 | 0% | 200 | 60億6960万 | +0.66% |
| 02/16 | 11,240 | 11,240 | 11,240 | 11,240 | +0.63% | 100 | 60億6960万 | +0.71% |
| 02/13 | （IR情報）15:30 令和8年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 11,190 | 11,200 | 11,170 | 11,170 | -0.09% | 300 | 60億3180万 | +0.13% |
| 02/09 | 11,180 | 11,180 | 11,180 | 11,180 | -0.09% | 200 | 60億3720万 | +0.25% |
| 02/05 | 11,190 | 11,190 | 11,190 | 11,190 | +0.09% | 100 | 60億4260万 | +0.38% |
| 02/03 | 11,180 | 11,180 | 11,180 | 11,180 | +0.63% | 100 | 60億3720万 | +0.29% |
| 02/02 | 11,130 | 11,130 | 11,110 | 11,110 | -0.18% | 300 | 59億9940万 | -0.28% |
| 01/30 | 11,120 | 11,130 | 11,120 | 11,130 | +0.09% | 200 | 60億1020万 | -0.13% |
| 01/28 | 11,150 | 11,150 | 11,120 | 11,120 | -0.27% | 200 | 60億480万 | -0.21% |
| 01/27 | （IR情報）13:30 代表取締役の異動(社長交代)に関するお知らせ |
| 01/26 | 11,210 | 11,220 | 11,150 | 11,150 | -0.27% | 600 | 60億2100万 | +0.07% |
| 01/23 | 11,180 | 11,180 | 11,180 | 11,180 | -0.18% | 100 | 60億3720万 | +0.36% |
| 01/22 | 11,200 | 11,200 | 11,200 | 11,200 | +0.45% | 200 | 60億4800万 | +0.57% |
| 01/21 | 11,150 | 11,150 | 11,150 | 11,150 | +0.09% | 100 | 60億2100万 | +0.2% |
| 01/20 | 11,150 | 11,150 | 11,130 | 11,140 | -0.18% | 600 | 60億1560万 | +0.11% |
| 01/19 | 11,180 | 11,180 | 11,160 | 11,160 | -0.62% | 200 | 60億2640万 | +0.28% |
| 01/15 | 11,230 | 11,230 | 11,230 | 11,230 | 0% | 100 | 60億6420万 | +0.9% |
| 01/14 | 11,230 | 11,230 | 11,230 | 11,230 | +0.09% | 100 | 60億6420万 | +0.92% |
| 01/13 | 11,200 | 11,220 | 11,200 | 11,220 | +0.63% | 200 | 60億5880万 | +0.84% |
| 01/09 | 11,150 | 11,150 | 11,150 | 11,150 | -0.62% | 100 | 60億2100万 | +0.3% |
| 01/07 | 11,220 | 11,220 | 11,220 | 11,220 | +0.72% | 100 | 60億5880万 | +0.94% |
| 01/06 | 11,140 | 11,140 | 11,140 | 11,140 | +0.18% | 100 | 60億1560万 | +0.25% |
| 01/05 | 11,100 | 11,120 | 11,090 | 11,120 | +0.27% | 400 | 60億480万 | +0.13% |
| 2025 |
| 12/30 | 11,090 | 11,090 | 11,090 | 11,090 | -0.09% | 100 | 59億8860万 | -0.15% |
| 12/24 | 11,140 | 11,140 | 11,100 | 11,100 | -0.18% | 200 | 59億9400万 | -0.03% |
| 12/22 | 11,120 | 11,120 | 11,120 | 11,120 | +0.18% | 100 | 60億480万 | +0.14% |
| 12/17 | 11,100 | 11,100 | 11,100 | 11,100 | -0.18% | 200 | 59億9400万 | -0.04% |
| 12/12 | 11,050 | 11,120 | 11,050 | 11,120 | +0.36% | 200 | 60億480万 | +0.14% |
| 12/11 | 11,080 | 11,080 | 11,080 | 11,080 | 0% | 200 | 59億8320万 | -0.14% |
| 12/10 | 11,080 | 11,080 | 11,080 | 11,080 | -0.81% | 100 | 59億8320万 | -0.07% |
| 12/09 | 11,030 | 11,170 | 11,030 | 11,170 | +1.45% | 200 | 60億3180万 | +0.74% |
| 12/08 | 11,010 | 11,010 | 11,010 | 11,010 | -1.61% | 200 | 59億4540万 | -0.67% |
| 12/02 | 11,020 | 11,190 | 11,020 | 11,190 | +0.81% | 200 | 60億4260万 | +1% |
| 12/01 | 11,100 | 11,100 | 11,100 | 11,100 | 0% | 100 | 59億9400万 | +0.22% |
| 11/28 | 11,100 | 11,100 | 11,100 | 11,100 | 0% | 100 | 59億9400万 | +0.3% |
| 11/27 | 11,110 | 11,110 | 11,100 | 11,100 | +0.18% | 200 | 59億9400万 | +0.38% |
| 11/26 | 11,100 | 11,100 | 11,080 | 11,080 | +0.73% | 200 | 59億8320万 | +0.25% |
| 11/19 | 11,160 | 11,160 | 11,000 | 11,000 | -1.43% | 300 | 59億4000万 | -0.37% |
| 11/17 | 11,190 | 11,190 | 11,160 | 11,160 | 0% | 200 | 60億2640万 | +1.03% |
| 11/13 | 11,160 | 11,160 | 11,160 | 11,160 | -0.18% | 200 | 60億2640万 | +1% |
| 11/12 | 11,180 | 11,180 | 11,180 | 11,180 | 0% | 100 | 60億3720万 | +1.17% |
| 11/11 | （IR情報）14:20 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/07 | 11,180 | 11,180 | 11,180 | 11,180 | 0% | 100 | 60億3720万 | +1.18% |
| 11/06 | 11,000 | 11,180 | 11,000 | 11,180 | +1.64% | 200 | 60億3720万 | +1.22% |
| 11/04 | 11,000 | 11,000 | 11,000 | 11,000 | -1.17% | 100 | 59億4000万 | -0.38% |
| 10/30 | 11,130 | 11,130 | 11,130 | 11,130 | +0.09% | 100 | 60億1020万 | +0.73% |
| 10/29 | 11,120 | 11,120 | 11,120 | 11,120 | +1.28% | 100 | 60億480万 | +0.65% |
| 10/28 | 10,980 | 10,980 | 10,980 | 10,980 | -1.44% | 100 | 59億2920万 | -0.63% |
| 10/27 | 10,990 | 11,140 | 10,990 | 11,140 | +1.36% | 400 | 60億1560万 | +0.75% |
| 10/20 | 10,990 | 10,990 | 10,990 | 10,990 | -1.26% | 100 | 59億3460万 | -0.61% |
| 10/17 | 11,130 | 11,130 | 11,130 | 11,130 | +0.09% | 100 | 60億1020万 | +0.65% |
| 10/16 | 11,100 | 11,120 | 10,890 | 11,120 | +0.18% | 300 | 60億480万 | +0.57% |
| 10/15 | 11,100 | 11,100 | 11,100 | 11,100 | +1.83% | 100 | 59億9400万 | +0.36% |
| 10/14 | 10,900 | 10,900 | 10,900 | 10,900 | 0% | 100 | 58億8600万 | -1.46% |
| 10/10 | 10,920 | 10,920 | 10,900 | 10,900 | -1.54% | 300 | 58億8600万 | -1.53% |
| 10/09 | 11,070 | 11,070 | 11,070 | 11,070 | 0% | 100 | 59億7780万 | -0.08% |
| 10/08 | 11,070 | 11,070 | 11,070 | 11,070 | +1.56% | 100 | 59億7780万 | -0.05% |
| 10/07 | 10,890 | 10,900 | 10,890 | 10,900 | -1.98% | 200 | 58億8600万 | -1.6% |
| 10/06 | 10,820 | 11,120 | 10,820 | 11,120 | +2.39% | 200 | 60億480万 | +0.33% |
| 10/02 | 10,860 | 10,860 | 10,860 | 10,860 | -0.09% | 100 | 58億6440万 | -1.96% |
| 10/01 | 10,870 | 10,870 | 10,870 | 10,870 | -0.73% | 100 | 58億6980万 | -1.95% |
| 09/30 | 10,950 | 10,950 | 10,950 | 10,950 | +1.2% | 100 | 59億1300万 | -1.3% |
| 09/29 | 10,790 | 10,820 | 10,790 | 10,820 | -2.7% | 500 | 58億4280万 | -2.49% |
| 09/26 | 11,240 | 11,240 | 11,120 | 11,120 | -1.07% | 200 | 60億480万 | +0.22% |
| 09/25 | 11,240 | 11,240 | 11,240 | 11,240 | +0.36% | 100 | 60億6960万 | +1.33% |
| 09/24 | 11,160 | 11,200 | 11,160 | 11,200 | +0.45% | 400 | 60億4800万 | +1.07% |
| 09/22 | 11,060 | 11,180 | 11,060 | 11,150 | +0.81% | 300 | 60億2100万 | +0.7% |
| 09/19 | 11,180 | 11,190 | 11,060 | 11,060 | -0.36% | 500 | 59億7240万 | -0.06% |
| 09/17 | 11,130 | 11,130 | 11,100 | 11,100 | -0.8% | 200 | 59億9400万 | +0.29% |
| 09/12 | 11,100 | 11,190 | 11,100 | 11,190 | +0.72% | 200 | 60億4260万 | +1.11% |
| 09/11 | 11,150 | 11,200 | 11,110 | 11,110 | -0.45% | 400 | 59億9940万 | +0.48% |
| 09/10 | 11,170 | 11,170 | 11,160 | 11,160 | 0% | 200 | 60億2640万 | +0.99% |
| 09/09 | 11,150 | 11,160 | 11,150 | 11,160 | +0.09% | 200 | 60億2640万 | +1.06% |
| 09/08 | 11,190 | 11,200 | 11,150 | 11,150 | +1.27% | 400 | 60億2100万 | +1.09% |
| 09/03 | 11,010 | 11,010 | 11,010 | 11,010 | -0.81% | 200 | 59億4540万 | -0.15% |
| 09/02 | 11,110 | 11,110 | 11,100 | 11,100 | -0.8% | 300 | 59億9400万 | +0.74% |
| 09/01 | 11,120 | 11,190 | 11,120 | 11,190 | +0.45% | 300 | 60億4260万 | +1.63% |
| 08/28 | 11,140 | 11,140 | 11,140 | 11,140 | +0.45% | 100 | 60億1560万 | +1.33% |
| 08/26 | 11,090 | 11,090 | 11,090 | 11,090 | -0.54% | 100 | 59億8860万 | +0.93% |
| 08/25 | 11,150 | 11,150 | 11,150 | 11,150 | +1.36% | 200 | 60億2100万 | +1.56% |
| 08/22 | 10,950 | 11,000 | 10,950 | 11,000 | -0.72% | 500 | 59億4000万 | +0.32% |
| 08/21 | 11,080 | 11,080 | 11,080 | 11,080 | +0.18% | 100 | 59億8320万 | +1.12% |
| 08/20 | 11,050 | 11,060 | 11,050 | 11,060 | +0.91% | 200 | 59億7240万 | +1.04% |
| 08/19 | 11,100 | 11,100 | 10,960 | 10,960 | -1.17% | 500 | 59億1840万 | +0.22% |
| 08/18 | 11,090 | 11,090 | 11,090 | 11,090 | +0.09% | 100 | 59億8860万 | +1.46% |
| 08/14 | 11,080 | 11,080 | 11,080 | 11,080 | +0.73% | 100 | 59億8320万 | +1.45% |
| 08/13 | 11,000 | 11,000 | 11,000 | 11,000 | +1.76% | 200 | 59億4000万 | +0.82% |
| 08/12 | 10,950 | 10,950 | 10,800 | 10,810 | -1.82% | 500 | 58億3740万 | -0.84% |
| 08/08 | 11,040 | 11,050 | 11,010 | 11,010 | +0.36% | 300 | 59億4540万 | +1.01% |
| 08/07 | （IR情報）16:30 令和8年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/07 | 10,980 | 10,980 | 10,970 | 10,970 | -0.27% | 200 | 59億2380万 | +0.73% |
| 08/06 | 11,000 | 11,000 | 11,000 | 11,000 | 0% | 200 | 59億4000万 | +1.08% |
| 08/04 | 11,000 | 11,000 | 11,000 | 11,000 | -0.72% | 100 | 59億4000万 | +1.16% |
| 07/31 | 11,080 | 11,080 | 11,080 | 11,080 | 0% | 100 | 59億8320万 | +1.96% |
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。
