| 2026 |
| 03/06 | 3,910 | 3,960 | 3,900 | 3,960 | +0.64% | 40,800 | 1736億9793万 | -0.2% |
| 03/05 | 3,950 | 3,960 | 3,915 | 3,935 | +0.64% | 74,600 | 1726億136万 | -0.71% |
| 03/04 | 3,880 | 3,935 | 3,820 | 3,910 | +0.13% | 89,100 | 1715億478万 | -1.31% |
| 03/03 | 3,975 | 3,975 | 3,895 | 3,905 | -3.46% | 160,700 | 1712億8546万 | -1.44% |
| 03/02 | 4,040 | 4,065 | 4,005 | 4,045 | -0.98% | 63,500 | 1774億2630万 | +2.07% |
| 02/27 | 4,055 | 4,110 | 4,020 | 4,085 | +2.25% | 164,100 | 1791億8082万 | +3.23% |
| 02/26 | 3,990 | 4,045 | 3,970 | 3,995 | +0.13% | 61,100 | 1752億3314万 | +1.11% |
| 02/25 | 3,960 | 3,990 | 3,930 | 3,990 | +0.38% | 66,900 | 1750億1383万 | +1.09% |
| 02/24 | 4,000 | 4,020 | 3,955 | 3,975 | -0.75% | 64,300 | 1743億5588万 | +0.79% |
| 02/20 | 3,990 | 4,060 | 3,985 | 4,005 | -0.62% | 55,300 | 1756億7177万 | +1.68% |
| 02/19 | 3,980 | 4,060 | 3,965 | 4,030 | +1.26% | 104,600 | 1767億6835万 | +2.41% |
| 02/18 | 3,980 | 3,990 | 3,940 | 3,980 | +1.79% | 94,200 | 1745億7520万 | +1.25% |
| 02/17 | 3,930 | 3,935 | 3,855 | 3,910 | -1.01% | 113,100 | 1715億478万 | -0.48% |
| 02/16 | 3,910 | 3,960 | 3,890 | 3,950 | +1.15% | 59,500 | 1732億5930万 | +0.53% |
| 02/13 | 4,055 | 4,060 | 3,905 | 3,905 | -3.34% | 55,300 | 1712億8546万 | -0.59% |
| 02/12 | 4,040 | 4,075 | 4,020 | 4,040 | +0.5% | 91,400 | 1772億698万 | +2.83% |
| 02/12 | （空売り報告）SMBC日興証券 114,032株（0.25%）-0.28%義務消失 |
| 02/10 | 3,950 | 4,035 | 3,950 | 4,020 | +0.37% | 94,100 | 1763億2972万 | +2.47% |
| 02/09 | 4,050 | 4,065 | 4,005 | 4,005 | +0.25% | 76,600 | 1756億7177万 | +2.25% |
| 02/06 | 4,070 | 4,070 | 3,975 | 3,995 | -1.72% | 58,700 | 1752億3314万 | +2.12% |
| 02/05 | （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)(公認会計士等による期中レビューの完了) |
| 02/05 | 4,050 | 4,100 | 4,020 | 4,065 | +1.75% | 78,100 | 1783億356万 | +4.07% |
| 02/05 | （空売り報告）SMBC日興証券 235,732株（0.53%）-0.08% |
| 02/04 | 4,010 | 4,035 | 3,985 | 3,995 | -0.37% | 89,500 | 1752億3314万 | +2.49% |
| 02/03 | 4,055 | 4,085 | 4,010 | 4,010 | +1.65% | 122,400 | 1758億9109万 | +3.06% |
| 02/03 | （空売り報告）SMBC日興証券 271,232株（0.61%）+0.09% |
| 02/02 | 3,945 | 4,150 | 3,945 | 3,945 | +4.64% | 231,000 | 1730億3999万 | +1.62% |
| 01/30 | （IR情報）15:30 人事異動に関するお知らせ |
| 01/30 | （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) |
| 01/30 | 3,820 | 3,830 | 3,710 | 3,770 | -0.4% | 108,700 | 1653億6394万 | -2.76% |
| 01/29 | 3,835 | 3,860 | 3,760 | 3,785 | -1.3% | 61,900 | 1660億2189万 | -2.45% |
| 01/28 | （IR情報）16:00 当社子会社(応用技術株式会社)の通期業績予想および配当予想の修正に関するお知らせ |
| 01/28 | 3,875 | 3,880 | 3,835 | 3,835 | -1.67% | 59,900 | 1682億1504万 | -1.24% |
| 01/27 | 3,880 | 3,900 | 3,855 | 3,900 | -0.13% | 41,100 | 1710億6615万 | +0.46% |
| 01/26 | 3,900 | 3,980 | 3,890 | 3,905 | -0.64% | 61,600 | 1712億8546万 | +0.75% |
| 01/23 | 3,900 | 3,940 | 3,875 | 3,930 | +0.77% | 39,300 | 1723億8204万 | +1.52% |
| 01/22 | 3,950 | 4,020 | 3,885 | 3,900 | -0.76% | 122,300 | 1710億6615万 | +0.93% |
| 01/21 | 3,890 | 3,955 | 3,870 | 3,930 | +0.9% | 73,900 | 1723億8204万 | +1.89% |
| 01/20 | 3,900 | 3,935 | 3,885 | 3,895 | -0.64% | 45,500 | 1708億4683万 | +1.25% |
| 01/19 | 3,860 | 3,935 | 3,855 | 3,920 | +1.69% | 69,300 | 1719億4341万 | +2.14% |
| 01/16 | 3,880 | 3,895 | 3,835 | 3,855 | -1.28% | 44,100 | 1690億9231万 | +0.63% |
| 01/15 | 3,905 | 3,920 | 3,885 | 3,905 | -0.38% | 36,600 | 1712億8546万 | +2.12% |
| 01/14 | 3,915 | 3,935 | 3,905 | 3,920 | -0.25% | 57,000 | 1719億4341万 | +2.75% |
| 01/13 | 3,965 | 3,970 | 3,885 | 3,930 | +0.13% | 62,100 | 1723億8204万 | +3.23% |
| 01/09 | 3,925 | 3,930 | 3,900 | 3,925 | +0.38% | 46,800 | 1721億6273万 | +3.37% |
| 01/08 | 3,925 | 3,940 | 3,885 | 3,910 | -0.38% | 53,300 | 1715億478万 | +3.28% |
| 01/07 | 3,900 | 3,935 | 3,890 | 3,925 | +0.51% | 48,800 | 1721億6273万 | +3.92% |
| 01/06 | 3,885 | 3,915 | 3,850 | 3,905 | +1.3% | 44,900 | 1712億8546万 | +3.58% |
| 01/05 | 3,875 | 3,895 | 3,835 | 3,855 | -0.64% | 50,600 | 1690億9231万 | +2.5% |
| 2025 |
| 12/30 | 3,860 | 3,880 | 3,845 | 3,880 | +0.52% | 59,500 | 1701億8889万 | +3.36% |
| 12/29 | 3,855 | 3,870 | 3,825 | 3,860 | +0.26% | 51,800 | 1693億1162万 | +3.07% |
| 12/26 | （IR情報）15:30 機構改革および人事異動に関するお知らせ |
| 12/26 | 3,820 | 3,850 | 3,820 | 3,850 | +0.79% | 29,000 | 1688億7299万 | +2.97% |
| 12/25 | 3,800 | 3,830 | 3,770 | 3,820 | +0.79% | 18,200 | 1675億5710万 | +2.44% |
| 12/24 | 3,835 | 3,840 | 3,780 | 3,790 | -1.17% | 28,900 | 1662億4120万 | +1.91% |
| 12/23 | 3,845 | 3,870 | 3,820 | 3,835 | -0.26% | 31,300 | 1682億1504万 | +3.34% |
| 12/22 | 3,860 | 3,870 | 3,815 | 3,845 | +0.13% | 50,800 | 1686億5368万 | +3.81% |
| 12/19 | 3,815 | 3,840 | 3,800 | 3,840 | +0.79% | 52,100 | 1684億3436万 | +3.87% |
| 12/18 | 3,780 | 3,820 | 3,765 | 3,810 | +1.06% | 42,300 | 1671億1847万 | +3.31% |
| 12/17 | 3,770 | 3,790 | 3,750 | 3,770 | +0.27% | 39,900 | 1653億6394万 | +2.42% |
| 12/16 | 3,760 | 3,775 | 3,760 | 3,760 | 0% | 29,900 | 1649億2531万 | +2.34% |
| 12/15 | 3,725 | 3,775 | 3,725 | 3,760 | +0.94% | 36,300 | 1649億2531万 | +2.48% |
| 12/12 | 3,705 | 3,735 | 3,705 | 3,725 | +1.22% | 46,600 | 1633億9010万 | +1.72% |
| 12/11 | 3,705 | 3,715 | 3,665 | 3,680 | -0.14% | 31,800 | 1614億1626万 | +0.63% |
| 12/10 | 3,730 | 3,740 | 3,685 | 3,685 | -1.07% | 39,800 | 1616億3558万 | +0.79% |
| 12/09 | 3,705 | 3,750 | 3,680 | 3,725 | +0.81% | 48,500 | 1633億9010万 | +1.83% |
| 12/08 | 3,690 | 3,725 | 3,690 | 3,695 | +0.27% | 43,700 | 1620億7421万 | +1.09% |
| 12/05 | 3,685 | 3,700 | 3,660 | 3,685 | -0.67% | 51,900 | 1616億3558万 | +0.99% |
| 12/04 | 3,665 | 3,720 | 3,665 | 3,710 | +1.09% | 56,700 | 1627億3216万 | +1.87% |
| 12/03 | 3,650 | 3,695 | 3,610 | 3,670 | 0% | 55,900 | 1609億7763万 | +0.91% |
| 12/02 | 3,660 | 3,690 | 3,645 | 3,670 | -0.27% | 44,600 | 1609億7763万 | +0.91% |
| 12/01 | 3,755 | 3,795 | 3,665 | 3,680 | -1.47% | 89,100 | 1614億1626万 | +1.21% |
| 11/28 | 3,725 | 3,755 | 3,715 | 3,735 | +1.36% | 93,500 | 1638億2873万 | +2.75% |
| 11/27 | 3,685 | 3,715 | 3,680 | 3,685 | +0.27% | 37,700 | 1616億3558万 | +1.52% |
| 11/26 | 3,700 | 3,725 | 3,650 | 3,675 | 0% | 101,000 | 1611億9695万 | +1.32% |
| 11/25 | 3,665 | 3,700 | 3,655 | 3,675 | -0.68% | 72,700 | 1611億9695万 | +1.44% |
| 11/21 | 3,615 | 3,700 | 3,615 | 3,700 | +3.06% | 61,600 | 1622億9352万 | +2.27% |
| 11/20 | 3,595 | 3,635 | 3,580 | 3,590 | +0.28% | 45,600 | 1574億6858万 | -0.61% |
| 11/19 | 3,590 | 3,605 | 3,575 | 3,580 | -0.56% | 30,500 | 1570億2995万 | -0.86% |
| 11/18 | 3,660 | 3,660 | 3,580 | 3,600 | -1.64% | 47,500 | 1579億721万 | -0.25% |
| 11/17 | 3,655 | 3,665 | 3,630 | 3,660 | +0.14% | 35,500 | 1605億3900万 | +1.41% |
| 11/14 | 3,660 | 3,660 | 3,625 | 3,655 | +0.69% | 27,100 | 1603億1968万 | +1.27% |
| 11/13 | 3,625 | 3,660 | 3,610 | 3,630 | +0.14% | 31,600 | 1592億2311万 | +0.58% |
| 11/12 | 3,605 | 3,665 | 3,600 | 3,625 | +0.69% | 46,800 | 1590億379万 | +0.47% |
| 11/11 | 3,590 | 3,615 | 3,570 | 3,600 | -0.83% | 37,500 | 1579億721万 | -0.19% |
| 11/10 | 3,625 | 3,635 | 3,600 | 3,630 | +1.11% | 41,400 | 1592億2311万 | +0.67% |
| 11/07 | 3,620 | 3,630 | 3,590 | 3,590 | -0.42% | 49,400 | 1574億6858万 | -0.36% |
| 11/06 | 3,615 | 3,640 | 3,575 | 3,605 | -1.23% | 71,700 | 1581億2653万 | +0.06% |
| 11/05 | 3,685 | 3,730 | 3,620 | 3,650 | -1.88% | 91,800 | 1601億37万 | +1.22% |
| 11/04 | 3,650 | 3,800 | 3,630 | 3,720 | +1.92% | 160,400 | 1631億7079万 | +3.16% |
| 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 | 3,570 | 3,650 | 3,550 | 3,650 | +2.82% | 142,100 | 1601億37万 | +1.22% |
| 10/30 | 3,510 | 3,550 | 3,510 | 3,550 | +1.14% | 78,400 | 1557億1406万 | -1.61% |
| 10/29 | 3,560 | 3,575 | 3,475 | 3,510 | -2.23% | 59,900 | 1539億5953万 | -2.85% |
| 10/28 | 3,640 | 3,640 | 3,585 | 3,590 | -2.18% | 42,600 | 1574億6858万 | -0.88% |
| 10/27 | 3,670 | 3,685 | 3,655 | 3,670 | +0.82% | 39,500 | 1609億7763万 | +1.16% |
| 10/24 | 3,655 | 3,655 | 3,640 | 3,640 | -0.55% | 29,400 | 1596億6174万 | +0.3% |
| 10/24 | （空売り報告）SMBC日興証券 232,161株（0.52%）-0.09% |
| 10/23 | 3,610 | 3,660 | 3,605 | 3,660 | +1.1% | 41,700 | 1605億3900万 | +0.77% |
| 10/22 | 3,625 | 3,635 | 3,605 | 3,620 | +0.56% | 56,000 | 1587億8447万 | -0.39% |
| 10/21 | 3,575 | 3,620 | 3,565 | 3,600 | +0.7% | 41,200 | 1579億721万 | -1.02% |
| 10/20 | 3,590 | 3,590 | 3,550 | 3,575 | +0.56% | 51,400 | 1568億1063万 | -1.76% |
| 10/17 | 3,560 | 3,560 | 3,530 | 3,555 | +0.28% | 44,500 | 1559億3337万 | -2.42% |
| 10/16 | 3,560 | 3,580 | 3,535 | 3,545 | -0.42% | 52,700 | 1554億9474万 | -2.82% |
| 10/15 | 3,565 | 3,570 | 3,540 | 3,560 | +0.56% | 52,900 | 1561億5269万 | -2.55% |
| 10/14 | 3,525 | 3,575 | 3,500 | 3,540 | -1.53% | 81,900 | 1552億7543万 | -3.17% |
| 10/10 | 3,620 | 3,635 | 3,575 | 3,595 | -1.78% | 94,300 | 1576億8790万 | -1.78% |
| 10/09 | 3,630 | 3,705 | 3,630 | 3,660 | +0.27% | 136,900 | 1605億3900万 | -0.03% |
| 10/08 | 3,650 | 3,670 | 3,625 | 3,650 | +0.83% | 73,000 | 1601億37万 | -0.27% |
| 10/07 | 3,600 | 3,630 | 3,585 | 3,620 | +0.56% | 74,200 | 1587億8447万 | -1.07% |
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。
