| 2026 |
| 03/25 | 3,760 | 3,880 | 3,760 | 3,880 | +3.47% | 9,000 | 354億1407万 | +5.23% |
| 03/24 | 3,780 | 3,785 | 3,750 | 3,750 | -0.66% | 4,500 | 342億2751万 | +2.77% |
| 03/23 | 3,725 | 3,810 | 3,715 | 3,775 | -0.26% | 2,200 | 344億5570万 | +4.4% |
| 03/19 | 3,875 | 3,875 | 3,750 | 3,785 | -1.43% | 2,900 | 345億4697万 | +5.67% |
| 03/18 | 3,820 | 3,840 | 3,775 | 3,840 | +1.05% | 1,100 | 350億4897万 | +8.26% |
| 03/17 | 3,770 | 3,880 | 3,750 | 3,800 | +1.6% | 6,500 | 346億8388万 | +8.23% |
| 03/16 | 3,750 | 3,800 | 3,705 | 3,740 | -0.27% | 7,900 | 341億3624万 | +7.59% |
| 03/13 | 3,720 | 3,750 | 3,715 | 3,750 | -1.06% | 4,100 | 342億2751万 | +8.85% |
| 03/12 | 3,755 | 3,790 | 3,700 | 3,790 | +1.47% | 1,500 | 345億9261万 | +11.11% |
| 03/11 | 3,695 | 3,735 | 3,695 | 3,735 | +0.4% | 1,400 | 340億9060万 | +10.63% |
| 03/10 | 3,685 | 3,770 | 3,645 | 3,720 | +1.22% | 7,800 | 339億5369万 | +11.24% |
| 03/09 | 3,655 | 3,700 | 3,650 | 3,675 | -1.21% | 2,300 | 335億4296万 | +10.99% |
| 03/06 | 3,700 | 3,785 | 3,700 | 3,720 | 0% | 2,700 | 339億5369万 | +13.55% |
| 03/05 | 3,705 | 3,775 | 3,700 | 3,720 | +0.4% | 1,700 | 339億5369万 | +14.85% |
| 03/04 | 3,775 | 3,800 | 3,665 | 3,705 | -1.85% | 12,800 | 338億1678万 | +15.67% |
| 03/03 | 3,825 | 3,830 | 3,770 | 3,775 | -1.18% | 4,800 | 344億5570万 | +19.24% |
| 03/02 | 3,750 | 3,820 | 3,730 | 3,820 | +0.66% | 8,500 | 348億6643万 | +22.16% |
| 02/27 | 3,775 | 3,805 | 3,765 | 3,795 | +1.2% | 10,300 | 346億3824万 | +22.93% |
| 02/26 | 3,745 | 3,860 | 3,735 | 3,750 | +0.81% | 8,200 | 342億2751万 | +23.07% |
| 02/25 | 3,775 | 3,950 | 3,720 | 3,720 | -1.46% | 16,800 | 339億5369万 | +23.63% |
| 02/24 | 3,725 | 4,140 | 3,715 | 3,775 | -0.53% | 50,200 | 344億5570万 | +26.93% |
| 02/20 | 3,700 | 3,940 | 3,610 | 3,795 | +10% | 68,600 | 346億3824万 | +29.21% |
| 02/19 | 3,450 | 3,450 | 3,450 | 3,450 | +16.95% | 5,500 | 314億8931万 | +19.09% |
| 02/18 | 2,951 | 2,951 | 2,950 | 2,950 | -0.03% | 400 | 269億2564万 | +2.75% |
| 02/17 | 2,960 | 2,960 | 2,938 | 2,951 | +0.03% | 300 | 269億3477万 | +3% |
| 02/16 | 2,949 | 2,950 | 2,948 | 2,950 | +1.03% | 9,100 | 269億2564万 | +3.18% |
| 02/13 | 2,918 | 2,920 | 2,918 | 2,920 | -0.07% | 1,000 | 266億5182万 | +2.28% |
| 02/10 | 2,944 | 2,944 | 2,919 | 2,922 | +0.1% | 500 | 266億7008万 | +2.45% |
| 02/09 | 2,940 | 2,941 | 2,919 | 2,919 | -0.71% | 2,300 | 266億4269万 | +2.53% |
| 02/06 | 2,920 | 2,948 | 2,912 | 2,940 | +0.68% | 6,300 | 268億3437万 | +3.48% |
| 02/05 | 2,904 | 2,950 | 2,861 | 2,920 | -1.02% | 20,700 | 266億5182万 | +3.03% |
| 02/04 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 2,911 | 2,965 | 2,898 | 2,950 | +1.34% | 6,000 | 269億2564万 | +4.31% |
| 02/03 | 2,925 | 2,949 | 2,899 | 2,911 | +0.38% | 900 | 265億6968万 | +3.26% |
| 02/02 | 2,950 | 2,950 | 2,890 | 2,900 | -1.69% | 6,800 | 264億6928万 | +3.13% |
| 01/30 | 2,890 | 2,950 | 2,826 | 2,950 | +2.08% | 7,900 | 269億2564万 | +5.21% |
| 01/29 | 2,792 | 2,890 | 2,792 | 2,890 | +3.51% | 9,200 | 263億7800万 | +3.4% |
| 01/28 | 2,792 | 2,801 | 2,792 | 2,792 | -0.75% | 500 | 254億8352万 | +0.14% |
| 01/27 | 2,813 | 2,813 | 2,813 | 2,813 | +0.46% | 400 | 256億7520万 | +0.93% |
| 01/26 | 2,793 | 2,849 | 2,793 | 2,800 | +0.18% | 1,700 | 255億5654万 | +0.57% |
| 01/23 | 2,803 | 2,803 | 2,795 | 2,795 | -0.43% | 700 | 255億1090万 | +0.54% |
| 01/22 | 2,801 | 2,824 | 2,801 | 2,807 | +0.21% | 1,200 | 256億2043万 | +1.04% |
| 01/21 | 2,800 | 2,849 | 2,800 | 2,801 | +0.04% | 1,200 | 255億6567万 | +0.94% |
| 01/20 | 2,800 | 2,839 | 2,800 | 2,800 | 0% | 10,600 | 255億5654万 | +1.01% |
| 01/19 | 2,800 | 2,801 | 2,790 | 2,800 | -1.72% | 1,500 | 255億5654万 | +1.12% |
| 01/16 | 2,849 | 2,849 | 2,849 | 2,849 | 0% | 100 | 260億378万 | +3% |
| 01/15 | 2,800 | 2,849 | 2,800 | 2,849 | +1.75% | 1,100 | 260億378万 | +3.19% |
| 01/14 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | 255億5654万 | +1.6% |
| 01/13 | 2,800 | 2,808 | 2,771 | 2,800 | 0% | 1,700 | 255億5654万 | +1.71% |
| 01/09 | 2,769 | 2,837 | 2,769 | 2,800 | 0% | 3,700 | 255億5654万 | +1.82% |
| 01/08 | 2,800 | 2,806 | 2,755 | 2,800 | -1.75% | 600 | 255億5654万 | +1.97% |
| 01/07 | 2,830 | 2,850 | 2,829 | 2,850 | +0.71% | 1,900 | 260億1291万 | +3.86% |
| 01/06 | 2,829 | 2,830 | 2,829 | 2,830 | +0.71% | 500 | 258億3036万 | +3.36% |
| 2025 |
| 12/30 | 2,770 | 2,810 | 2,770 | 2,810 | +1.48% | 900 | 256億4781万 | +2.86% |
| 12/29 | 2,768 | 2,770 | 2,753 | 2,769 | +0.04% | 2,200 | 252億7359万 | +1.54% |
| 12/26 | （5%ルール）Axium Capital Pte.Ltd.（17.66%） |
| 12/26 | 2,770 | 2,770 | 2,768 | 2,768 | -0.04% | 300 | 252億6447万 | +1.62% |
| 12/25 | 2,729 | 2,769 | 2,729 | 2,769 | +1.43% | 5,200 | 252億7359万 | +1.8% |
| 12/24 | 2,730 | 2,730 | 2,730 | 2,730 | +0.44% | 100 | 249億1763万 | +0.52% |
| 12/23 | 2,718 | 2,718 | 2,718 | 2,718 | 0% | 300 | 248億810万 | +0.18% |
| 12/22 | 2,718 | 2,718 | 2,718 | 2,718 | -0.04% | 800 | 248億810万 | +0.26% |
| 12/19 | 2,735 | 2,735 | 2,719 | 2,719 | -0.15% | 2,300 | 248億1723万 | +0.37% |
| 12/18 | 2,723 | 2,723 | 2,723 | 2,723 | -0.8% | 200 | 248億5374万 | +0.55% |
| 12/17 | 2,745 | 2,749 | 2,717 | 2,745 | +0.26% | 2,300 | 250億5454万 | +1.48% |
| 12/16 | 2,741 | 2,741 | 2,720 | 2,738 | +0.74% | 600 | 249億9065万 | +1.33% |
| 12/15 | 2,718 | 2,718 | 2,718 | 2,718 | -0.84% | 300 | 248億810万 | +0.63% |
| 12/12 | 2,743 | 2,748 | 2,718 | 2,741 | +0.4% | 600 | 250億1803万 | +1.52% |
| 12/11 | 2,726 | 2,730 | 2,726 | 2,730 | +0.48% | 200 | 249億1763万 | +1.26% |
| 12/10 | 2,718 | 2,718 | 2,717 | 2,717 | -0.29% | 800 | 247億9897万 | +0.85% |
| 12/09 | 2,725 | 2,725 | 2,725 | 2,725 | -0.04% | 300 | 248億7199万 | +1.04% |
| 12/08 | 2,741 | 2,741 | 2,725 | 2,726 | -0.55% | 800 | 248億8112万 | +1.04% |
| 12/05 | 2,725 | 2,741 | 2,725 | 2,741 | +0.7% | 500 | 250億1803万 | +1.56% |
| 12/04 | 2,718 | 2,722 | 2,718 | 2,722 | +0.22% | 900 | 248億4461万 | +0.78% |
| 12/03 | 2,716 | 2,716 | 2,716 | 2,716 | 0% | 300 | 247億8985万 | +0.56% |
| 12/02 | 2,766 | 2,766 | 2,716 | 2,716 | -0.22% | 200 | 247億8985万 | +0.48% |
| 12/01 | 2,790 | 2,790 | 2,711 | 2,722 | -0.8% | 1,000 | 248億4461万 | +0.67% |
| 11/28 | 2,700 | 2,744 | 2,700 | 2,744 | +1.78% | 4,000 | 250億4541万 | +1.44% |
| 11/27 | 2,696 | 2,696 | 2,696 | 2,696 | +0.6% | 400 | 246億730万 | -0.26% |
| 11/26 | 2,657 | 2,680 | 2,657 | 2,680 | 0% | 1,400 | 244億6126万 | -0.89% |
| 11/25 | 2,655 | 2,680 | 2,655 | 2,680 | -0.22% | 2,700 | 244億6126万 | -0.89% |
| 11/21 | 2,676 | 2,686 | 2,657 | 2,686 | +0.37% | 1,800 | 245億1602万 | -0.7% |
| 11/20 | 2,698 | 2,698 | 2,668 | 2,676 | +0.26% | 3,100 | 244億2475万 | -1.15% |
| 11/19 | 2,698 | 2,698 | 2,669 | 2,669 | -0.04% | 900 | 243億6086万 | -1.44% |
| 11/18 | 2,697 | 2,697 | 2,670 | 2,670 | +0.3% | 600 | 243億6999万 | -1.44% |
| 11/17 | 2,662 | 2,676 | 2,662 | 2,662 | +0.19% | 900 | 242億9697万 | -1.81% |
| 11/14 | 2,650 | 2,683 | 2,650 | 2,657 | -1.48% | 2,900 | 242億5133万 | -2.06% |
| 11/13 | 2,705 | 2,705 | 2,641 | 2,697 | +1.39% | 1,000 | 246億1643万 | -0.74% |
| 11/12 | 2,660 | 2,660 | 2,659 | 2,660 | 0% | 2,000 | 242億7871万 | -2.17% |
| 11/11 | 2,675 | 2,684 | 2,660 | 2,660 | -2.39% | 1,800 | 242億7871万 | -2.35% |
| 11/10 | 2,725 | 2,725 | 2,725 | 2,725 | +1.64% | 2,700 | 248億7199万 | -0.07% |
| 11/07 | 2,641 | 2,681 | 2,641 | 2,681 | +1.55% | 800 | 244億7039万 | -1.76% |
| 11/06 | 2,652 | 2,652 | 2,640 | 2,640 | -1.31% | 1,500 | 240億9617万 | -3.44% |
| 11/05 | （IR情報）12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 2,798 | 2,798 | 2,602 | 2,675 | -4.36% | 6,300 | 244億1562万 | -2.3% |
| 11/04 | 2,797 | 2,797 | 2,797 | 2,797 | +1.71% | 100 | 255億2916万 | +1.97% |
| 10/31 | 2,743 | 2,750 | 2,743 | 2,750 | -0.29% | 200 | 251億17万 | +0.29% |
| 10/30 | 2,736 | 2,758 | 2,736 | 2,758 | -0.79% | 2,600 | 251億7319万 | +0.58% |
| 10/29 | 2,724 | 2,780 | 2,702 | 2,780 | +2.24% | 1,400 | 253億7399万 | +1.39% |
| 10/28 | 2,768 | 2,773 | 2,719 | 2,719 | -1.95% | 600 | 248億1723万 | -0.8% |
| 10/27 | 2,745 | 2,778 | 2,745 | 2,773 | +1.02% | 1,400 | 253億1010万 | +1.24% |
| 10/24 | 2,728 | 2,745 | 2,728 | 2,745 | +0.37% | 500 | 250億5454万 | +0.44% |
| 10/23 | 2,703 | 2,780 | 2,701 | 2,735 | +0.74% | 2,000 | 249億6326万 | +0.26% |
| 10/22 | 2,750 | 2,750 | 2,715 | 2,715 | +0.56% | 300 | 247億8072万 | -0.29% |
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。
