| 2026 |
| 09/28 | 1,787 | 1,787 | 1,711 | 1,725 | -3.47% | 2,700 | - | +5.76% |
| 09/25 | 1,753 | 1,787 | 1,751 | 1,787 | +1.25% | 1,100 | - | +9.9% |
| 09/24 | 1,737 | 1,840 | 1,737 | 1,765 | +1.91% | 7,400 | - | +9.09% |
| 09/18 | 1,666 | 1,770 | 1,666 | 1,732 | +4.97% | 5,200 | - | +7.38% |
| 09/17 | 1,666 | 1,666 | 1,650 | 1,650 | +0.61% | 1,200 | - | +2.68% |
| 09/16 | 1,642 | 1,650 | 1,637 | 1,640 | +0.61% | 2,500 | - | +2.31% |
| 09/15 | 1,631 | 1,631 | 1,630 | 1,630 | -0.06% | 300 | - | +1.88% |
| 09/14 | 1,631 | 1,631 | 1,631 | 1,631 | +0.31% | 300 | - | +2.19% |
| 09/11 | 1,650 | 1,650 | 1,626 | 1,626 | -1.45% | 1,000 | - | +2.07% |
| 09/10 | 1,643 | 1,650 | 1,625 | 1,650 | +2.1% | 2,500 | - | +3.77% |
| 09/09 | 1,633 | 1,633 | 1,610 | 1,616 | -2% | 1,200 | - | +1.96% |
| 09/08 | 1,612 | 1,657 | 1,612 | 1,649 | +1.73% | 1,000 | - | +4.3% |
| 09/07 | 1,642 | 1,642 | 1,617 | 1,621 | +0.25% | 3,100 | - | +2.86% |
| 09/04 | 1,635 | 1,635 | 1,615 | 1,617 | -0.8% | 1,000 | - | +2.93% |
| 09/03 | 1,631 | 1,631 | 1,602 | 1,630 | +1.81% | 600 | - | +3.95% |
| 09/02 | 1,602 | 1,610 | 1,579 | 1,601 | +0.06% | 2,700 | - | +2.43% |
| 09/01 | 1,558 | 1,601 | 1,558 | 1,600 | +2.5% | 1,200 | - | +2.63% |
| 08/31 | 1,552 | 1,562 | 1,552 | 1,561 | +0.64% | 400 | - | +0.39% |
| 08/28 | 1,568 | 1,572 | 1,551 | 1,551 | -1.08% | 3,000 | - | -0.06% |
| 08/27 | 1,577 | 1,577 | 1,564 | 1,568 | -0.57% | 300 | - | +1.16% |
| 08/26 | 1,577 | 1,580 | 1,577 | 1,577 | -0.57% | 800 | - | +1.94% |
| 08/25 | 1,588 | 1,588 | 1,586 | 1,586 | -0.13% | 500 | - | +2.79% |
| 08/24 | 1,590 | 1,590 | 1,588 | 1,588 | +0.06% | 500 | - | +3.32% |
| 08/21 | 1,592 | 1,592 | 1,587 | 1,587 | -0.31% | 1,500 | - | +3.52% |
| 08/20 | 1,613 | 1,613 | 1,590 | 1,592 | +0.38% | 1,100 | - | +4.19% |
| 08/19 | 1,599 | 1,599 | 1,585 | 1,586 | -0.81% | 400 | - | +4.14% |
| 08/18 | 1,600 | 1,601 | 1,597 | 1,599 | -2.02% | 600 | - | +5.34% |
| 08/17 | 1,580 | 1,638 | 1,561 | 1,632 | +3.62% | 2,200 | - | +7.94% |
| 08/14 | 1,555 | 1,577 | 1,555 | 1,575 | +1.35% | 1,300 | - | +4.72% |
| 08/13 | 1,554 | 1,554 | 1,552 | 1,554 | -0.77% | 700 | - | +3.67% |
| 08/12 | 1,570 | 1,583 | 1,548 | 1,566 | +1.23% | 2,200 | - | +4.75% |
| 08/10 | （IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 1,532 | 1,670 | 1,532 | 1,547 | 0% | 17,400 | - | +3.69% |
| 08/07 | 1,546 | 1,548 | 1,533 | 1,547 | +0.45% | 700 | - | +3.83% |
| 08/06 | 1,538 | 1,547 | 1,538 | 1,540 | +0.26% | 600 | - | +3.49% |
| 08/05 | 1,525 | 1,536 | 1,525 | 1,536 | +0.85% | 1,300 | - | +3.43% |
| 08/04 | 1,521 | 1,523 | 1,516 | 1,523 | +0.53% | 900 | - | +2.63% |
| 08/03 | 1,515 | 1,515 | 1,515 | 1,515 | +0.4% | 200 | - | +2.16% |
| 07/31 | 1,509 | 1,520 | 1,509 | 1,509 | -0.66% | 900 | - | +1.75% |
| 07/30 | 1,522 | 1,522 | 1,506 | 1,519 | +0.6% | 2,000 | - | +2.36% |
| 07/29 | 1,516 | 1,520 | 1,510 | 1,510 | -0.07% | 1,800 | - | +1.82% |
| 07/28 | 1,506 | 1,514 | 1,506 | 1,511 | +0.33% | 800 | - | +1.89% |
| 07/27 | 1,515 | 1,515 | 1,506 | 1,506 | +1.35% | 1,500 | - | +1.62% |
| 07/24 | 1,505 | 1,506 | 1,486 | 1,486 | -0.93% | 800 | - | +0.2% |
| 07/23 | 1,500 | 1,500 | 1,492 | 1,500 | +0.6% | 600 | - | +1.15% |
| 07/22 | 1,498 | 1,498 | 1,491 | 1,491 | +1.57% | 700 | - | +0.61% |
| 07/21 | 1,457 | 1,480 | 1,440 | 1,468 | +1.94% | 1,200 | - | -0.88% |
| 07/17 | 1,470 | 1,470 | 1,434 | 1,440 | -2.44% | 5,200 | - | -2.83% |
| 07/16 | 1,477 | 1,491 | 1,471 | 1,476 | +0.07% | 900 | - | -0.54% |
| 07/15 | 1,471 | 1,475 | 1,471 | 1,475 | +1.24% | 300 | - | -0.74% |
| 07/14 | 1,453 | 1,474 | 1,453 | 1,457 | -0.34% | 1,000 | - | -1.89% |
| 07/13 | 1,445 | 1,469 | 1,445 | 1,462 | +0.76% | 1,000 | - | -1.55% |
| 07/10 | 1,442 | 1,465 | 1,441 | 1,451 | +0.62% | 2,500 | - | -2.22% |
| 07/09 | 1,455 | 1,466 | 1,441 | 1,442 | -0.69% | 3,600 | - | -2.76% |
| 07/08 | 1,455 | 1,459 | 1,451 | 1,452 | +0.07% | 4,500 | - | -1.96% |
| 07/07 | 1,499 | 1,499 | 1,451 | 1,451 | -2.68% | 3,400 | - | -1.89% |
| 07/06 | 1,504 | 1,504 | 1,491 | 1,491 | -0.86% | 1,400 | - | +0.95% |
| 07/03 | 1,484 | 1,507 | 1,484 | 1,504 | +1.35% | 1,400 | - | +2.1% |
| 07/02 | 1,495 | 1,495 | 1,484 | 1,484 | +0.61% | 400 | - | +1.02% |
| 07/01 | 1,500 | 1,519 | 1,450 | 1,475 | -1.67% | 3,800 | - | +0.68% |
| 06/30 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 100 | - | +2.6% |
| 06/26 | 1,522 | 1,522 | 1,505 | 1,505 | -1.12% | 500 | - | +3.15% |
| 06/25 | 1,520 | 1,523 | 1,520 | 1,522 | +0.13% | 700 | - | +4.6% |
| 06/24 | 1,490 | 1,520 | 1,490 | 1,520 | +2.01% | 500 | - | +4.68% |
| 06/23 | 1,493 | 1,493 | 1,490 | 1,490 | -0.93% | 300 | - | +2.69% |
| 06/22 | （IR情報）15:30 主要株主および主要株主である筆頭株主の異動に関するお知らせ |
| 06/22 | 1,510 | 1,510 | 1,504 | 1,504 | +0.07% | 900 | - | +3.65% |
| 06/19 | 1,522 | 1,522 | 1,503 | 1,503 | -0.86% | 800 | - | +3.58% |
| 06/18 | 1,500 | 1,528 | 1,500 | 1,516 | +1.07% | 3,200 | - | +4.34% |
| 06/17 | 1,468 | 1,500 | 1,468 | 1,500 | +2.25% | 1,700 | - | +3.16% |
| 06/16 | 1,467 | 1,467 | 1,467 | 1,467 | +0.14% | 700 | - | +0.55% |
| 06/15 | 1,500 | 1,500 | 1,462 | 1,465 | -2.33% | 1,700 | - | +0.07% |
| 06/12 | 1,485 | 1,501 | 1,485 | 1,500 | +1.01% | 700 | - | +1.97% |
| 06/11 | 1,486 | 1,487 | 1,485 | 1,485 | -2.17% | 900 | - | +0.68% |
| 06/09 | 1,486 | 1,518 | 1,482 | 1,518 | +3.48% | 2,600 | - | +2.64% |
| 06/08 | 1,444 | 1,504 | 1,435 | 1,467 | +1.17% | 5,600 | - | -1.08% |
| 06/05 | （5%ルール）光通信（7.27%） |
| 06/05 | 1,421 | 1,450 | 1,421 | 1,450 | +1.19% | 1,400 | - | -2.62% |
| 06/04 | 1,418 | 1,453 | 1,418 | 1,433 | +0.56% | 1,000 | - | -4.21% |
| 06/03 | 1,401 | 1,432 | 1,401 | 1,425 | +1.71% | 700 | - | -5.32% |
| 06/02 | 1,391 | 1,401 | 1,331 | 1,401 | +0.07% | 9,200 | - | -7.52% |
| 06/01 | 1,406 | 1,406 | 1,386 | 1,400 | -0.07% | 1,000 | - | -8.32% |
| 05/29 | 1,400 | 1,414 | 1,399 | 1,401 | +0.29% | 14,000 | - | -8.97% |
| 05/28 | 1,386 | 1,400 | 1,375 | 1,397 | +0.58% | 5,700 | - | -9.93% |
| 05/27 | 1,390 | 1,400 | 1,339 | 1,389 | -0.64% | 18,100 | - | -11.08% |
| 05/26 | 1,400 | 1,402 | 1,387 | 1,398 | -0.07% | 2,300 | - | -11.07% |
| 05/25 | 1,421 | 1,422 | 1,382 | 1,399 | -1.48% | 5,200 | - | -11.57% |
| 05/22 | 1,418 | 1,439 | 1,391 | 1,420 | +0.42% | 3,800 | - | -10.86% |
| 05/21 | 1,439 | 1,439 | 1,412 | 1,414 | -1.12% | 2,700 | - | -12.01% |
| 05/20 | 1,479 | 1,479 | 1,354 | 1,430 | -4.35% | 19,700 | - | -12.11% |
| 05/19 | 1,509 | 1,555 | 1,458 | 1,495 | -0.93% | 4,400 | - | -9.17% |
| 05/18 | 1,511 | 1,512 | 1,475 | 1,509 | +0.4% | 6,100 | - | -9.42% |
| 05/15 | （IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,513 | 1,672 | 1,502 | 1,503 | -2.28% | 43,800 | - | -10.8% |
| 05/14 | 1,539 | 1,542 | 1,530 | 1,538 | -1.22% | 1,800 | - | -9.79% |
| 05/13 | 1,616 | 1,616 | 1,556 | 1,557 | -3.53% | 1,400 | - | -9.69% |
| 05/12 | 1,599 | 1,628 | 1,599 | 1,614 | +0.88% | 1,500 | - | -7.4% |
| 05/11 | 1,602 | 1,603 | 1,595 | 1,600 | -1.84% | 1,500 | - | -9.19% |
| 05/08 | 1,595 | 1,630 | 1,595 | 1,630 | +2.19% | 2,300 | - | -8.38% |
| 05/07 | 1,605 | 1,605 | 1,590 | 1,595 | -0.19% | 1,900 | - | -11.24% |
| 05/01 | 1,642 | 1,642 | 1,597 | 1,598 | -0.25% | 1,500 | - | -11.91% |
| 04/30 | 1,611 | 1,611 | 1,600 | 1,602 | -1.35% | 1,400 | - | -12.51% |
| 04/28 | 1,651 | 1,651 | 1,624 | 1,624 | -0.55% | 800 | - | -12.07% |
| 04/27 | 1,644 | 1,677 | 1,633 | 1,633 | -0.67% | 400 | - | -12.3% |
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。
