| 2026 |
| 03/06 | 11,500 | 11,550 | 11,500 | 11,550 | -1.28% | 400 | 99億9422万 | +1% |
| 03/05 | 11,390 | 11,700 | 11,390 | 11,700 | +5.5% | 1,000 | 101億2402万 | +2.6% |
| 03/04 | 11,520 | 11,820 | 11,050 | 11,090 | -6.18% | 5,100 | 95億9618万 | -2.22% |
| 03/03 | 11,450 | 11,820 | 11,340 | 11,820 | +3.14% | 1,800 | 102億2785万 | +4.57% |
| 03/02 | 11,500 | 11,510 | 11,190 | 11,460 | -0.35% | 1,600 | 99億1634万 | +1.99% |
| 02/27 | 11,460 | 11,500 | 11,450 | 11,500 | +1.23% | 500 | 99億5096万 | +2.79% |
| 02/26 | 11,400 | 11,400 | 11,250 | 11,360 | -0.35% | 700 | 98億2981万 | +2.04% |
| 02/25 | 11,140 | 11,400 | 11,140 | 11,400 | +0.09% | 900 | 98億6443万 | +2.76% |
| 02/24 | （IR情報）16:00 組織改訂および人事異動に関するお知らせ |
| 02/24 | 11,250 | 11,390 | 11,250 | 11,390 | +1.24% | 300 | 98億5577万 | +3.04% |
| 02/20 | 11,300 | 11,400 | 11,100 | 11,250 | -0.44% | 3,900 | 97億3463万 | +2.22% |
| 02/19 | 11,020 | 11,450 | 11,000 | 11,300 | +1.25% | 2,400 | 97億7790万 | +3.07% |
| 02/18 | 11,120 | 11,160 | 11,120 | 11,160 | 0% | 400 | 96億5675万 | +2.25% |
| 02/17 | 11,340 | 11,340 | 11,110 | 11,160 | -1.93% | 1,500 | 96億5675万 | +2.6% |
| 02/16 | 11,410 | 11,440 | 11,000 | 11,380 | +0.98% | 1,500 | 98億4712万 | +5.02% |
| 02/13 | 11,210 | 11,420 | 10,680 | 11,270 | -2.09% | 2,900 | 97億5194万 | +4.49% |
| 02/12 | （5%ルール）佐々木ベジ（22.07%）フリージア・マクロス（30.02%） |
| 02/12 | 11,210 | 11,570 | 11,210 | 11,510 | 0% | 1,400 | 99億5961万 | +7.25% |
| 02/10 | 11,140 | 11,510 | 11,000 | 11,510 | +1.23% | 1,300 | 99億5961万 | +7.86% |
| 02/09 | 11,800 | 11,810 | 11,310 | 11,370 | -1.9% | 6,500 | 98億3847万 | +7.26% |
| 02/06 | （IR情報）15:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/06 | 11,300 | 11,790 | 10,980 | 11,590 | +4.32% | 4,600 | 100億2883万 | +10.09% |
| 02/05 | 11,500 | 11,500 | 10,980 | 11,110 | -4.72% | 1,800 | 96億1349万 | +6.34% |
| 02/04 | 11,550 | 11,900 | 11,550 | 11,660 | -0.51% | 1,600 | 100億8940万 | +12.24% |
| 02/03 | 11,990 | 11,990 | 11,550 | 11,720 | -1.35% | 2,700 | 101億4132万 | +13.68% |
| 02/02 | 11,500 | 11,980 | 11,200 | 11,880 | +1.28% | 4,600 | 102億7977万 | +15.97% |
| 01/30 | 11,030 | 11,800 | 10,530 | 11,730 | +6.35% | 4,900 | 101億4998万 | +15.45% |
| 01/29 | 10,740 | 11,150 | 10,510 | 11,030 | +2.7% | 3,000 | 95億4427万 | +9.22% |
| 01/28 | 10,150 | 10,740 | 10,010 | 10,740 | +5.71% | 6,700 | 92億9333万 | +6.88% |
| 01/27 | 10,260 | 10,260 | 10,150 | 10,160 | +0.49% | 2,300 | 87億9145万 | +1.58% |
| 01/26 | 10,140 | 10,260 | 10,030 | 10,110 | -0.49% | 8,200 | 87億4819万 | +1.41% |
| 01/23 | 10,260 | 10,260 | 10,070 | 10,160 | -0.97% | 8,900 | 87億9145万 | +2.23% |
| 01/22 | 10,060 | 10,260 | 10,000 | 10,260 | +1.38% | 4,700 | 88億7798万 | +3.57% |
| 01/21 | 10,120 | 10,260 | 10,120 | 10,120 | -2.5% | 1,600 | 87億5684万 | +2.44% |
| 01/20 | 10,260 | 10,390 | 10,030 | 10,380 | -0.1% | 2,100 | 89億8182万 | +5.43% |
| 01/19 | 10,090 | 10,390 | 10,010 | 10,390 | +1.86% | 2,400 | 89億9047万 | +6.22% |
| 01/16 | 10,170 | 10,200 | 9,980 | 10,200 | +0.29% | 1,900 | 88億2607万 | +4.94% |
| 01/15 | 9,780 | 10,170 | 9,780 | 10,170 | +0.89% | 4,100 | 88億11万 | +5.28% |
| 01/14 | 10,220 | 10,220 | 10,070 | 10,080 | -1.56% | 1,500 | 87億2223万 | +4.98% |
| 01/13 | 10,220 | 10,240 | 10,180 | 10,240 | +0.99% | 1,200 | 88億6068万 | +7.27% |
| 01/09 | 10,130 | 10,150 | 10,100 | 10,140 | +0.1% | 900 | 87億7415万 | +6.76% |
| 01/08 | 10,060 | 10,130 | 9,970 | 10,130 | +2.22% | 500 | 87億6549万 | +7.15% |
| 01/07 | 9,960 | 10,150 | 9,910 | 9,910 | -0.7% | 1,100 | 85億7513万 | +5.4% |
| 01/06 | 9,730 | 10,100 | 9,640 | 9,980 | +2.36% | 1,600 | 86億3570万 | +6.6% |
| 01/05 | 9,580 | 9,890 | 9,580 | 9,750 | +2.09% | 2,000 | 84億3668万 | +4.82% |
| 2025 |
| 12/30 | 9,600 | 9,600 | 9,550 | 9,550 | -0.52% | 400 | 82億6362万 | +3.23% |
| 12/29 | 9,600 | 9,640 | 9,200 | 9,600 | -0.1% | 1,500 | 83億688万 | +4.26% |
| 12/26 | 9,720 | 9,740 | 9,600 | 9,610 | -1.03% | 1,200 | 83億1554万 | +4.89% |
| 12/25 | 10,070 | 10,070 | 9,560 | 9,710 | -3.48% | 2,300 | 84億207万 | +6.6% |
| 12/24 | 9,900 | 10,060 | 9,900 | 10,060 | +2.65% | 400 | 87億492万 | +11.21% |
| 12/23 | 10,190 | 10,190 | 9,750 | 9,800 | -3.83% | 2,000 | 84億7994万 | +9.27% |
| 12/22 | 9,850 | 10,200 | 9,850 | 10,190 | +4.09% | 2,800 | 88億1741万 | +14.37% |
| 12/19 | 9,670 | 9,790 | 9,560 | 9,790 | +2.51% | 1,100 | 84億7129万 | +10.73% |
| 12/18 | 9,340 | 9,550 | 9,330 | 9,550 | +2.25% | 3,200 | 82億6362万 | +8.73% |
| 12/16 | 9,300 | 9,390 | 9,160 | 9,340 | 0% | 900 | 80億8191万 | +6.94% |
| 12/15 | 9,370 | 9,370 | 9,340 | 9,340 | -0.32% | 400 | 80億8191万 | +7.46% |
| 12/12 | 9,520 | 9,520 | 9,340 | 9,370 | -2.19% | 1,500 | 81億787万 | +8.27% |
| 12/11 | 9,330 | 9,600 | 9,300 | 9,580 | +3.46% | 6,500 | 82億8958万 | +11.46% |
| 12/10 | 8,900 | 9,260 | 8,900 | 9,260 | +5.11% | 3,000 | 80億1268万 | +8.61% |
| 12/09 | 8,820 | 8,820 | 8,800 | 8,810 | -0.45% | 600 | 76億2330万 | +4.01% |
| 12/08 | 8,700 | 8,890 | 8,700 | 8,850 | +1.72% | 600 | 76億5791万 | +4.97% |
| 12/05 | 8,700 | 8,700 | 8,700 | 8,700 | 0% | 500 | 75億2811万 | +3.76% |
| 12/04 | 8,650 | 8,700 | 8,620 | 8,700 | 0% | 1,000 | 75億2811万 | +4.29% |
| 12/03 | 8,970 | 8,970 | 8,500 | 8,700 | -3.55% | 1,300 | 75億2811万 | +4.78% |
| 12/02 | 9,190 | 9,190 | 9,020 | 9,020 | -0.22% | 400 | 78億501万 | +9.07% |
| 12/01 | 8,840 | 9,150 | 8,840 | 9,040 | +2.26% | 1,400 | 78億2232万 | +9.96% |
| 11/28 | 9,100 | 9,200 | 8,840 | 8,840 | -0.67% | 1,300 | 76億4926万 | +8.08% |
| 11/27 | 8,510 | 9,040 | 8,500 | 8,900 | +4.71% | 3,300 | 77億117万 | +9.31% |
| 11/26 | 8,470 | 8,600 | 8,340 | 8,500 | +0.35% | 1,900 | 73億5505万 | +4.86% |
| 11/25 | 8,270 | 8,500 | 8,270 | 8,470 | 0% | 1,900 | 73億2909万 | +4.72% |
| 11/21 | 8,440 | 8,500 | 8,310 | 8,470 | +0.36% | 1,500 | 73億2909万 | +4.96% |
| 11/20 | 8,400 | 8,440 | 8,400 | 8,440 | +1.69% | 200 | 73億314万 | +4.81% |
| 11/19 | 8,240 | 8,370 | 8,230 | 8,300 | +2.09% | 2,500 | 71億8199万 | +3.36% |
| 11/18 | 8,000 | 8,250 | 7,980 | 8,130 | -0.12% | 2,200 | 70億3489万 | +1.38% |
| 11/17 | 8,410 | 8,440 | 8,080 | 8,140 | -2.28% | 2,100 | 70億4355万 | +1.56% |
| 11/14 | 8,440 | 8,460 | 8,300 | 8,330 | -1.42% | 1,900 | 72億795万 | +3.98% |
| 11/13 | 8,340 | 8,450 | 8,300 | 8,450 | +1.32% | 1,800 | 73億1179万 | +5.61% |
| 11/12 | 8,380 | 8,380 | 8,340 | 8,340 | 0% | 800 | 72億1661万 | +4.46% |
| 11/11 | 8,420 | 8,420 | 8,300 | 8,340 | +0.6% | 2,300 | 72億1661万 | +4.63% |
| 11/10 | 8,450 | 8,460 | 8,130 | 8,290 | -1.07% | 3,100 | 71億7334万 | +4.25% |
| 11/07 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 7,920 | 8,380 | 7,840 | 8,380 | +6.08% | 7,700 | 72億5122万 | +5.73% |
| 11/06 | 7,850 | 7,900 | 7,850 | 7,900 | +0.64% | 200 | 68億3587万 | -0.1% |
| 11/05 | 7,850 | 7,850 | 7,850 | 7,850 | 0% | 900 | 67億9261万 | -0.91% |
| 11/04 | 7,890 | 8,000 | 7,770 | 7,850 | 0% | 2,700 | 67億9261万 | -1.13% |
| 10/31 | 7,850 | 7,850 | 7,850 | 7,850 | +1.95% | 400 | 67億9261万 | -1.31% |
| 10/30 | 7,560 | 7,700 | 7,560 | 7,700 | +1.05% | 1,100 | 66億6281万 | -3.34% |
| 10/29 | 7,630 | 7,670 | 7,600 | 7,620 | -1.42% | 1,400 | 65億9359万 | -4.58% |
| 10/28 | 7,870 | 7,970 | 7,730 | 7,730 | -1.78% | 600 | 66億8877万 | -3.45% |
| 10/27 | 7,950 | 7,950 | 7,870 | 7,870 | +0.9% | 600 | 68億991万 | -1.82% |
| 10/24 | 7,950 | 8,070 | 7,800 | 7,800 | -2.38% | 2,600 | 67億4934万 | -2.73% |
| 10/23 | 7,910 | 8,010 | 7,910 | 7,990 | +1.01% | 700 | 69億1375万 | -0.4% |
| 10/22 | 7,900 | 7,910 | 7,820 | 7,910 | -1.13% | 400 | 68億4453万 | -1.26% |
| 10/21 | 8,050 | 8,090 | 8,000 | 8,000 | -0.62% | 900 | 69億2240万 | -0.04% |
| 10/20 | 8,000 | 8,050 | 7,950 | 8,050 | +0.25% | 400 | 69億6567万 | +0.85% |
| 10/17 | 8,060 | 8,060 | 8,030 | 8,030 | 0% | 600 | 69億4836万 | +0.94% |
| 10/16 | 8,030 | 8,030 | 7,980 | 8,030 | +1.9% | 600 | 69億4836万 | +1.16% |
| 10/15 | 8,050 | 8,200 | 7,870 | 7,880 | -1.75% | 800 | 68億1857万 | -0.74% |
| 10/14 | 8,100 | 8,110 | 7,960 | 8,020 | -0.12% | 1,200 | 69億3971万 | +0.69% |
| 10/10 | 8,080 | 8,250 | 8,030 | 8,030 | 0% | 800 | 69億4836万 | +0.68% |
| 10/09 | 8,080 | 8,080 | 8,030 | 8,030 | -0.74% | 300 | 69億4836万 | +0.71% |
| 10/08 | 8,090 | 8,090 | 8,090 | 8,090 | +0.75% | 200 | 70億28万 | +1.23% |
| 10/07 | 7,970 | 8,150 | 7,970 | 8,030 | +0.25% | 1,300 | 69億4836万 | +0.65% |
| 10/06 | 8,010 | 8,050 | 7,960 | 8,010 | +1.91% | 900 | 69億3106万 | +0.53% |
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。
