| 2026 |
| 03/27 | 2,000 | 2,004 | 1,997 | 2,004 | -0.79% | 900 | 37億3195万 | +11.96% |
| 03/26 | 2,002 | 2,020 | 1,953 | 2,020 | +1% | 4,900 | 37億6175万 | +13.87% |
| 03/25 | 2,070 | 2,070 | 2,000 | 2,000 | -0.99% | 900 | 37億2450万 | +13.83% |
| 03/24 | 2,082 | 2,082 | 1,911 | 2,020 | -1.46% | 3,600 | 37億6175万 | +16.09% |
| 03/23 | 1,891 | 2,125 | 1,850 | 2,050 | +8.47% | 22,100 | 38億1762万 | +18.98% |
| 03/19 | 2,050 | 2,050 | 1,870 | 1,890 | -6.02% | 3,400 | 35億1966万 | +10.79% |
| 03/18 | 1,793 | 2,030 | 1,775 | 2,011 | +13.94% | 26,600 | 37億4499万 | +18.57% |
| 03/17 | 1,765 | 1,765 | 1,765 | 1,765 | +0.86% | 100 | 32億8687万 | +5% |
| 03/16 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 300 | 32億5894万 | +4.48% |
| 03/13 | 1,745 | 1,760 | 1,708 | 1,740 | -1.58% | 1,500 | 32億4032万 | +4.13% |
| 03/12 | 1,811 | 1,811 | 1,768 | 1,768 | -2.8% | 400 | 32億9246万 | +6% |
| 03/11 | 1,800 | 1,829 | 1,796 | 1,819 | +1.11% | 2,300 | 33億8744万 | +9.45% |
| 03/10 | 1,768 | 1,808 | 1,768 | 1,799 | +1.87% | 1,000 | 33億5019万 | +8.83% |
| 03/09 | 1,705 | 1,818 | 1,696 | 1,766 | +1.2% | 8,400 | 32億8874万 | +7.36% |
| 03/06 | 1,715 | 1,745 | 1,704 | 1,745 | +1.51% | 7,200 | 32億4963万 | +6.47% |
| 03/05 | 1,734 | 1,734 | 1,650 | 1,719 | +1.48% | 5,300 | 32億121万 | +5.27% |
| 03/04 | 1,667 | 1,717 | 1,660 | 1,694 | +0.65% | 12,100 | 31億5465万 | +3.86% |
| 03/03 | 1,677 | 1,693 | 1,675 | 1,683 | -0.59% | 800 | 31億3417万 | +3.31% |
| 03/02 | 1,661 | 1,693 | 1,650 | 1,693 | +0.06% | 2,000 | 31億5279万 | +4.06% |
| 02/27 | 1,652 | 1,698 | 1,640 | 1,692 | +0.24% | 5,100 | 31億5093万 | +4% |
| 02/26 | 1,620 | 1,716 | 1,620 | 1,688 | +4.33% | 17,000 | 31億4348万 | +3.75% |
| 02/25 | 1,617 | 1,674 | 1,600 | 1,618 | +0.87% | 6,500 | 30億1312万 | -0.61% |
| 02/24 | 1,606 | 1,618 | 1,604 | 1,604 | -0.37% | 2,500 | 29億8705万 | -1.66% |
| 02/20 | 1,605 | 1,610 | 1,604 | 1,610 | +0.56% | 1,300 | 29億9822万 | -1.23% |
| 02/19 | 1,594 | 1,614 | 1,593 | 1,601 | -0.19% | 3,300 | 29億8146万 | -1.54% |
| 02/18 | 1,585 | 1,604 | 1,582 | 1,604 | +1.2% | 800 | 29億8705万 | -1.05% |
| 02/17 | （5%ルール）技研 HD（16.77%）フリージア・マクロス（2.77%） |
| 02/17 | 1,585 | 1,585 | 1,585 | 1,585 | -0.44% | 200 | 29億5167万 | -1.92% |
| 02/16 | 1,569 | 1,592 | 1,569 | 1,592 | +0.89% | 800 | 29億6470万 | -1.18% |
| 02/13 | 1,611 | 1,615 | 1,554 | 1,578 | -2.89% | 3,700 | 29億3863万 | -1.74% |
| 02/12 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,660 | 1,660 | 1,625 | 1,625 | -1.16% | 4,900 | 30億2616万 | +1.5% |
| 02/10 | 1,594 | 1,653 | 1,584 | 1,644 | +0.61% | 4,800 | 30億6154万 | +3.14% |
| 02/09 | 1,623 | 1,634 | 1,610 | 1,634 | +0.68% | 1,800 | 30億4292万 | +2.96% |
| 02/06 | 1,612 | 1,645 | 1,612 | 1,623 | -1.64% | 1,400 | 30億2243万 | +2.72% |
| 02/05 | 1,658 | 1,658 | 1,649 | 1,650 | -0.48% | 1,100 | 30億7271万 | +4.83% |
| 02/04 | 1,660 | 1,660 | 1,556 | 1,658 | +2.35% | 5,300 | 30億8761万 | +5.94% |
| 02/03 | 1,620 | 1,620 | 1,620 | 1,620 | +0.56% | 100 | 30億1685万 | +4.18% |
| 02/02 | 1,607 | 1,611 | 1,607 | 1,611 | +1.38% | 200 | 30億9万 | +4.2% |
| 01/30 | 1,586 | 1,595 | 1,586 | 1,589 | -1.18% | 1,500 | 29億5912万 | +3.32% |
| 01/29 | 1,610 | 1,625 | 1,601 | 1,608 | -0.31% | 3,900 | 29億9450万 | +5.03% |
| 01/28 | 1,646 | 1,646 | 1,607 | 1,613 | -2% | 900 | 30億381万 | +5.91% |
| 01/27 | 1,640 | 1,646 | 1,640 | 1,646 | +0.06% | 400 | 30億6527万 | +8.72% |
| 01/26 | 1,643 | 1,685 | 1,640 | 1,645 | +0.12% | 2,200 | 30億6340万 | +9.38% |
| 01/23 | 1,692 | 1,692 | 1,612 | 1,643 | -2.61% | 3,800 | 30億5968万 | +9.97% |
| 01/22 | 1,700 | 1,700 | 1,653 | 1,687 | -0.12% | 7,700 | 31億4162万 | +13.6% |
| 01/21 | 1,690 | 1,709 | 1,680 | 1,689 | -2.37% | 7,700 | 31億4534万 | +14.59% |
| 01/20 | 1,724 | 1,730 | 1,682 | 1,730 | +1.94% | 9,800 | 32億2169万 | +18.33% |
| 01/19 | 1,638 | 1,846 | 1,621 | 1,697 | +7.81% | 30,700 | 31億6024万 | +17.03% |
| 01/16 | 1,505 | 1,634 | 1,505 | 1,574 | +4.58% | 4,700 | 29億3118万 | +9.38% |
| 01/15 | 1,483 | 1,505 | 1,483 | 1,505 | +1.69% | 5,000 | 28億269万 | +4.95% |
| 01/14 | 1,476 | 1,480 | 1,473 | 1,480 | +0.27% | 2,600 | 27億5613万 | +3.42% |
| 01/13 | 1,465 | 1,477 | 1,465 | 1,476 | +0.75% | 800 | 27億4868万 | +3.29% |
| 01/09 | 1,463 | 1,465 | 1,463 | 1,465 | +0.14% | 300 | 27億2820万 | +2.66% |
| 01/08 | 1,455 | 1,470 | 1,451 | 1,463 | +0.69% | 900 | 27億2447万 | +2.59% |
| 01/07 | 1,449 | 1,453 | 1,449 | 1,453 | -0.21% | 200 | 27億585万 | +1.96% |
| 01/06 | 1,457 | 1,463 | 1,454 | 1,456 | -0.41% | 700 | 27億1144万 | +2.32% |
| 01/05 | 1,477 | 1,481 | 1,453 | 1,462 | +0.27% | 3,400 | 27億2261万 | +2.81% |
| 2025 |
| 12/30 | 1,478 | 1,480 | 1,458 | 1,458 | -1.49% | 2,200 | 27億1516万 | +2.68% |
| 12/29 | 1,437 | 1,480 | 1,427 | 1,480 | +5.19% | 2,000 | 27億5613万 | +4.37% |
| 12/26 | 1,411 | 1,411 | 1,407 | 1,407 | -0.28% | 2,000 | 26億2019万 | -0.57% |
| 12/25 | 1,416 | 1,423 | 1,401 | 1,411 | -0.07% | 3,900 | 26億2764万 | -0.42% |
| 12/24 | 1,410 | 1,417 | 1,399 | 1,412 | +0.14% | 6,300 | 26億2950万 | -0.42% |
| 12/23 | 1,408 | 1,410 | 1,400 | 1,410 | +0.57% | 2,800 | 26億2577万 | -0.63% |
| 12/22 | 1,402 | 1,404 | 1,400 | 1,402 | 0% | 3,400 | 26億1088万 | -1.27% |
| 12/19 | 1,420 | 1,420 | 1,400 | 1,402 | +0.86% | 2,700 | 26億1088万 | -1.41% |
| 12/18 | 1,400 | 1,414 | 1,360 | 1,390 | -0.71% | 3,400 | 25億8853万 | -2.32% |
| 12/17 | 1,400 | 1,424 | 1,394 | 1,400 | +0.43% | 6,700 | 26億715万 | -1.75% |
| 12/16 | 1,390 | 1,400 | 1,390 | 1,394 | -1.83% | 4,300 | 25億9598万 | -2.31% |
| 12/15 | 1,398 | 1,420 | 1,398 | 1,420 | +1.28% | 200 | 26億4440万 | -0.7% |
| 12/12 | 1,401 | 1,437 | 1,396 | 1,402 | -0.14% | 3,900 | 26億1088万 | -2.09% |
| 12/11 | 1,416 | 1,420 | 1,400 | 1,404 | -0.99% | 4,400 | 26億1460万 | -2.09% |
| 12/10 | 1,426 | 1,426 | 1,405 | 1,418 | -0.84% | 5,300 | 26億4067万 | -1.18% |
| 12/09 | 1,431 | 1,431 | 1,430 | 1,430 | -0.76% | 400 | 26億6302万 | -0.49% |
| 12/08 | 1,431 | 1,449 | 1,431 | 1,441 | +0.07% | 2,000 | 26億8350万 | +0.14% |
| 12/05 | 1,466 | 1,466 | 1,435 | 1,440 | 0% | 1,500 | 26億8164万 | 0% |
| 12/04 | 1,446 | 1,446 | 1,440 | 1,440 | +2.06% | 400 | 26億8164万 | -0.14% |
| 12/03 | 1,438 | 1,438 | 1,408 | 1,411 | -1.88% | 2,200 | 26億2764万 | -2.42% |
| 12/02 | 1,445 | 1,445 | 1,438 | 1,438 | +0.21% | 400 | 26億7792万 | -0.9% |
| 12/01 | 1,468 | 1,468 | 1,434 | 1,435 | +0.99% | 3,100 | 26億7233万 | -1.37% |
| 11/28 | 1,427 | 1,457 | 1,409 | 1,421 | -0.42% | 2,900 | 26億4626万 | -2.6% |
| 11/27 | 1,409 | 1,427 | 1,409 | 1,427 | +1.21% | 400 | 26億5743万 | -2.46% |
| 11/26 | 1,410 | 1,410 | 1,409 | 1,410 | 0% | 800 | 26億2577万 | -3.89% |
| 11/25 | 1,410 | 1,410 | 1,410 | 1,410 | +0.07% | 200 | 26億2577万 | -4.15% |
| 11/21 | 1,434 | 1,440 | 1,406 | 1,409 | -2.15% | 3,300 | 26億2391万 | -4.47% |
| 11/20 | 1,440 | 1,440 | 1,440 | 1,440 | -0.07% | 200 | 26億8164万 | -2.64% |
| 11/19 | 1,444 | 1,444 | 1,440 | 1,441 | -0.21% | 300 | 26億8350万 | -2.9% |
| 11/18 | 1,465 | 1,466 | 1,436 | 1,444 | +0.56% | 600 | 26億8909万 | -2.96% |
| 11/17 | 1,432 | 1,449 | 1,432 | 1,436 | +0.07% | 1,200 | 26億7419万 | -3.75% |
| 11/14 | 1,432 | 1,463 | 1,432 | 1,435 | +0.21% | 1,400 | 26億7233万 | -4.08% |
| 11/13 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,475 | 1,500 | 1,432 | 1,432 | -0.97% | 4,300 | 26億6674万 | -4.47% |
| 11/12 | 1,444 | 1,446 | 1,444 | 1,446 | -0.41% | 200 | 26億9281万 | -3.86% |
| 11/11 | 1,462 | 1,481 | 1,451 | 1,452 | -0.68% | 600 | 27億399万 | -3.71% |
| 11/10 | 1,475 | 1,475 | 1,458 | 1,462 | -0.41% | 800 | 27億2261万 | -3.37% |
| 11/07 | 1,450 | 1,468 | 1,449 | 1,468 | +1.17% | 400 | 27億3378万 | -3.29% |
| 11/06 | 1,455 | 1,455 | 1,451 | 1,451 | +0.14% | 300 | 27億213万 | -4.6% |
| 11/05 | 1,454 | 1,454 | 1,449 | 1,449 | -0.96% | 1,400 | 26億9840万 | -5.05% |
| 11/04 | 1,469 | 1,469 | 1,460 | 1,463 | -0.34% | 700 | 27億2447万 | -4.38% |
| 10/31 | 1,470 | 1,480 | 1,468 | 1,468 | -0.14% | 1,400 | 27億3378万 | -4.36% |
| 10/30 | 1,538 | 1,538 | 1,466 | 1,470 | -2.2% | 1,800 | 27億3751万 | -4.61% |
| 10/29 | 1,554 | 1,565 | 1,503 | 1,503 | -1.51% | 1,900 | 27億9896万 | -2.66% |
| 10/28 | 1,554 | 1,554 | 1,526 | 1,526 | -0.91% | 600 | 28億4179万 | -1.29% |
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。
