| 2026 |
| 03/06 | 4,595 | 4,595 | 4,595 | 4,595 | -0.33% | 100 | 33億7890万 | -0.11% |
| 03/05 | 4,595 | 4,610 | 4,585 | 4,610 | +0.22% | 600 | 33億8993万 | +0.2% |
| 03/04 | 4,610 | 4,610 | 4,600 | 4,600 | -0.22% | 500 | 33億8258万 | +0.02% |
| 03/03 | 4,610 | 4,610 | 4,610 | 4,610 | 0% | 100 | 33億8993万 | +0.2% |
| 03/02 | 4,585 | 4,610 | 4,585 | 4,610 | +0.66% | 700 | 33億8993万 | +0.2% |
| 02/27 | 4,580 | 4,605 | 4,580 | 4,580 | 0% | 400 | 33億6787万 | -0.46% |
| 02/26 | （IR情報）15:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 02/26 | 4,580 | 4,600 | 4,580 | 4,580 | -0.33% | 600 | 33億6787万 | -0.46% |
| 02/25 | 4,595 | 4,595 | 4,590 | 4,595 | 0% | 300 | 33億7890万 | -0.13% |
| 02/24 | 4,600 | 4,600 | 4,595 | 4,595 | -0.22% | 200 | 33億7890万 | -0.11% |
| 02/20 | 4,600 | 4,605 | 4,590 | 4,605 | +0.33% | 500 | 33億8625万 | +0.11% |
| 02/19 | 4,590 | 4,590 | 4,590 | 4,590 | +0.11% | 200 | 33億7522万 | -0.2% |
| 02/18 | 4,585 | 4,585 | 4,585 | 4,585 | 0% | 100 | 33億7155万 | -0.28% |
| 02/17 | 4,585 | 4,585 | 4,585 | 4,585 | +0.55% | 200 | 33億7155万 | -0.24% |
| 02/16 | 4,635 | 4,635 | 4,560 | 4,560 | -1.3% | 1,600 | 33億5316万 | -0.76% |
| 02/13 | 4,615 | 4,620 | 4,615 | 4,620 | +0.65% | 300 | 33億9728万 | +0.57% |
| 02/12 | 4,580 | 4,600 | 4,580 | 4,590 | -0.22% | 800 | 33億7522万 | -0.02% |
| 02/09 | 4,580 | 4,600 | 4,580 | 4,600 | +0.33% | 300 | 33億8258万 | +0.24% |
| 02/06 | 4,585 | 4,585 | 4,585 | 4,585 | -0.54% | 100 | 33億7155万 | 0% |
| 02/05 | 4,595 | 4,610 | 4,590 | 4,610 | +0.33% | 500 | 33億8993万 | +0.59% |
| 02/04 | （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) |
| 02/04 | （IR情報）15:30 投資有価証券売却(特別利益)の計上及び2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/04 | 4,650 | 4,650 | 4,595 | 4,595 | -0.86% | 500 | 33億7890万 | +0.35% |
| 02/03 | 4,635 | 4,635 | 4,635 | 4,635 | 0% | 200 | 34億831万 | +1.29% |
| 01/30 | 4,580 | 4,645 | 4,580 | 4,635 | +1.2% | 500 | 34億831万 | +1.38% |
| 01/29 | 4,580 | 4,580 | 4,580 | 4,580 | -0.11% | 100 | 33億6787万 | +0.28% |
| 01/28 | 4,585 | 4,585 | 4,585 | 4,585 | -1.5% | 100 | 33億7155万 | +0.44% |
| 01/27 | 4,580 | 4,655 | 4,580 | 4,655 | +0.76% | 300 | 34億2302万 | +2.04% |
| 01/26 | 4,620 | 4,620 | 4,620 | 4,620 | +0.87% | 100 | 33億9728万 | +1.4% |
| 01/23 | 4,650 | 4,650 | 4,580 | 4,580 | -1.51% | 300 | 33億6787万 | +0.62% |
| 01/22 | 4,650 | 4,650 | 4,650 | 4,650 | +0.98% | 100 | 34億1934万 | +2.22% |
| 01/21 | 4,565 | 4,605 | 4,565 | 4,605 | 0% | 300 | 33億8625万 | +1.34% |
| 01/20 | 4,605 | 4,605 | 4,605 | 4,605 | +0.77% | 100 | 33億8625万 | +1.41% |
| 01/19 | 4,570 | 4,570 | 4,570 | 4,570 | -0.33% | 100 | 33億6052万 | +0.71% |
| 01/15 | 4,585 | 4,585 | 4,585 | 4,585 | 0% | 100 | 33億7155万 | +1.06% |
| 01/14 | 4,600 | 4,600 | 4,585 | 4,585 | 0% | 500 | 33億7155万 | +1.12% |
| 01/13 | 4,580 | 4,585 | 4,580 | 4,585 | +0.11% | 300 | 33億7155万 | +1.17% |
| 01/09 | 4,565 | 4,580 | 4,565 | 4,580 | +0.44% | 500 | 33億6787万 | +1.1% |
| 01/08 | 4,560 | 4,560 | 4,560 | 4,560 | +0.22% | 100 | 33億5316万 | +0.71% |
| 01/07 | 4,550 | 4,550 | 4,550 | 4,550 | 0% | 100 | 33億4581万 | +0.51% |
| 01/06 | 4,540 | 4,565 | 4,540 | 4,550 | +0.11% | 600 | 33億4581万 | +0.51% |
| 01/05 | 4,560 | 4,560 | 4,545 | 4,545 | 0% | 700 | 33億4213万 | +0.44% |
| 2025 |
| 12/30 | 4,520 | 4,545 | 4,520 | 4,545 | +0.33% | 200 | 33億4213万 | +0.46% |
| 12/29 | 4,510 | 4,530 | 4,510 | 4,530 | +0.44% | 500 | 33億3110万 | +0.15% |
| 12/26 | 4,515 | 4,515 | 4,500 | 4,510 | -0.11% | 2,700 | 33億1640万 | -0.29% |
| 12/25 | 4,525 | 4,525 | 4,510 | 4,515 | -0.22% | 700 | 33億2007万 | -0.22% |
| 12/24 | 4,520 | 4,530 | 4,510 | 4,525 | 0% | 1,000 | 33億2743万 | +0.02% |
| 12/23 | 4,520 | 4,525 | 4,520 | 4,525 | +0.11% | 200 | 33億2743万 | +0.02% |
| 12/22 | 4,515 | 4,520 | 4,515 | 4,520 | 0% | 400 | 33億2375万 | -0.09% |
| 12/19 | 4,515 | 4,520 | 4,515 | 4,520 | +0.11% | 500 | 33億2375万 | -0.11% |
| 12/18 | 4,510 | 4,515 | 4,510 | 4,515 | +0.11% | 200 | 33億2007万 | -0.24% |
| 12/17 | 4,515 | 4,520 | 4,505 | 4,510 | 0% | 700 | 33億1640万 | -0.38% |
| 12/16 | 4,530 | 4,530 | 4,510 | 4,510 | -0.44% | 600 | 33億1640万 | -0.4% |
| 12/15 | 4,510 | 4,530 | 4,510 | 4,530 | +0.44% | 600 | 33億3110万 | +0.02% |
| 12/12 | 4,515 | 4,515 | 4,510 | 4,510 | -0.33% | 300 | 33億1640万 | -0.42% |
| 12/11 | 4,510 | 4,525 | 4,510 | 4,525 | +0.33% | 700 | 33億2743万 | -0.11% |
| 12/10 | 4,510 | 4,535 | 4,510 | 4,510 | -0.55% | 600 | 33億1640万 | -0.49% |
| 12/09 | 4,540 | 4,540 | 4,535 | 4,535 | -0.11% | 200 | 33億3478万 | 0% |
| 12/08 | 4,540 | 4,540 | 4,540 | 4,540 | +0.22% | 200 | 33億3846万 | +0.07% |
| 12/05 | 4,530 | 4,530 | 4,530 | 4,530 | -0.11% | 100 | 33億3110万 | -0.18% |
| 12/04 | 4,530 | 4,535 | 4,530 | 4,535 | +0.11% | 200 | 33億3478万 | -0.13% |
| 12/03 | 4,530 | 4,545 | 4,530 | 4,530 | 0% | 300 | 33億3110万 | -0.29% |
| 12/02 | 4,530 | 4,530 | 4,530 | 4,530 | 0% | 200 | 33億3110万 | -0.33% |
| 12/01 | 4,540 | 4,545 | 4,530 | 4,530 | -0.22% | 600 | 33億3110万 | -0.4% |
| 11/28 | 4,515 | 4,540 | 4,515 | 4,540 | +0.55% | 400 | 33億3846万 | -0.22% |
| 11/27 | 4,515 | 4,515 | 4,515 | 4,515 | 0% | 200 | 33億2007万 | -0.79% |
| 11/26 | 4,515 | 4,515 | 4,515 | 4,515 | 0% | 200 | 33億2007万 | -0.86% |
| 11/25 | 4,515 | 4,535 | 4,515 | 4,515 | -0.66% | 300 | 33億2007万 | -0.92% |
| 11/21 | 4,510 | 4,545 | 4,510 | 4,545 | 0% | 300 | 33億4213万 | -0.33% |
| 11/20 | 4,510 | 4,545 | 4,500 | 4,545 | +0.89% | 700 | 33億4213万 | -0.37% |
| 11/19 | 4,505 | 4,545 | 4,505 | 4,505 | 0% | 1,000 | 33億1272万 | -1.29% |
| 11/18 | 4,505 | 4,505 | 4,505 | 4,505 | -0.88% | 100 | 33億1272万 | -1.38% |
| 11/17 | 4,545 | 4,545 | 4,500 | 4,545 | 0% | 1,500 | 33億4213万 | -0.57% |
| 11/14 | 4,540 | 4,545 | 4,525 | 4,545 | 0% | 700 | 33億4213万 | -0.61% |
| 11/13 | 4,540 | 4,545 | 4,540 | 4,545 | +0.11% | 300 | 33億4213万 | -0.66% |
| 11/12 | 4,530 | 4,545 | 4,530 | 4,540 | +0.11% | 600 | 33億3846万 | -0.81% |
| 11/11 | 4,535 | 4,535 | 4,530 | 4,535 | +0.11% | 300 | 33億3478万 | -0.98% |
| 11/10 | 4,530 | 4,540 | 4,530 | 4,530 | +0.11% | 800 | 33億3110万 | -1.16% |
| 11/07 | 4,545 | 4,545 | 4,525 | 4,525 | -0.44% | 200 | 33億2743万 | -1.35% |
| 11/06 | 4,545 | 4,550 | 4,500 | 4,545 | -0.44% | 1,900 | 33億4213万 | -1.02% |
| 11/05 | 4,565 | 4,565 | 4,555 | 4,565 | -0.22% | 800 | 33億5684万 | -0.63% |
| 11/04 | （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) |
| 11/04 | 4,580 | 4,590 | 4,570 | 4,575 | -0.33% | 600 | 33億6419万 | -0.54% |
| 10/31 | 4,590 | 4,590 | 4,590 | 4,590 | +0.22% | 300 | 33億7522万 | -0.35% |
| 10/30 | 4,600 | 4,600 | 4,580 | 4,580 | -0.33% | 200 | 33億6787万 | -0.67% |
| 10/29 | 4,590 | 4,595 | 4,590 | 4,595 | +0.33% | 200 | 33億7890万 | -0.45% |
| 10/28 | 4,595 | 4,595 | 4,580 | 4,580 | -0.22% | 200 | 33億6787万 | -0.87% |
| 10/27 | 4,590 | 4,590 | 4,590 | 4,590 | -0.11% | 100 | 33億7522万 | -0.78% |
| 10/24 | 4,595 | 4,595 | 4,595 | 4,595 | +0.22% | 200 | 33億7890万 | -0.78% |
| 10/23 | 4,570 | 4,585 | 4,570 | 4,585 | +0.22% | 500 | 33億7155万 | -1.1% |
| 10/22 | 4,580 | 4,580 | 4,575 | 4,575 | -0.11% | 500 | 33億6419万 | -1.42% |
| 10/21 | 4,580 | 4,600 | 4,580 | 4,580 | 0% | 1,000 | 33億6787万 | -1.44% |
| 10/20 | 4,590 | 4,590 | 4,580 | 4,580 | -0.22% | 600 | 33億6787万 | -1.55% |
| 10/17 | 4,590 | 4,590 | 4,590 | 4,590 | -0.22% | 400 | 33億7522万 | -1.44% |
| 10/16 | 4,600 | 4,600 | 4,600 | 4,600 | 0% | 300 | 33億8258万 | -1.33% |
| 10/15 | 4,600 | 4,600 | 4,595 | 4,600 | 0% | 700 | 33億8258万 | -1.44% |
| 10/14 | 4,610 | 4,610 | 4,600 | 4,600 | +0.22% | 200 | 33億8258万 | -1.52% |
| 10/10 | 4,595 | 4,600 | 4,590 | 4,590 | -0.11% | 1,100 | 33億7522万 | -1.82% |
| 10/09 | 4,600 | 4,600 | 4,595 | 4,595 | 0% | 200 | 33億7890万 | -1.84% |
| 10/08 | 4,600 | 4,600 | 4,595 | 4,595 | -0.11% | 300 | 33億7890万 | -1.94% |
| 10/07 | 4,625 | 4,625 | 4,600 | 4,600 | -0.11% | 400 | 33億8258万 | -1.94% |
| 10/06 | 4,605 | 4,605 | 4,605 | 4,605 | 0% | 300 | 33億8625万 | -1.92% |
| 10/02 | 4,605 | 4,605 | 4,600 | 4,605 | -0.75% | 400 | 33億8625万 | -2.02% |
| 10/01 | 4,605 | 4,640 | 4,605 | 4,640 | -0.22% | 400 | 34億1199万 | -1.4% |
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。
