| 2026 |
| 03/09 | 352 | 352 | 348 | 351 | -0.85% | 6,500 | 83億6020万 | -0.85% |
| 03/06 | 353 | 357 | 353 | 354 | 0% | 1,300 | 84億3166万 | 0% |
| 03/05 | 353 | 355 | 353 | 354 | +0.85% | 1,200 | 84億3166万 | -0.28% |
| 03/04 | 352 | 354 | 351 | 351 | 0% | 3,700 | 83億6020万 | -1.13% |
| 03/03 | 356 | 356 | 351 | 351 | -1.4% | 3,600 | 83億6020万 | -1.13% |
| 03/02 | 353 | 356 | 353 | 356 | -0.56% | 2,600 | 84億7929万 | +0.28% |
| 02/27 | 358 | 358 | 356 | 358 | -0.28% | 1,900 | 85億2693万 | +0.85% |
| 02/26 | 359 | 360 | 356 | 359 | 0% | 5,300 | 85億5075万 | +1.13% |
| 02/25 | 357 | 359 | 355 | 359 | +0.56% | 800 | 85億5075万 | +1.41% |
| 02/24 | 357 | 357 | 355 | 357 | 0% | 1,100 | 85億311万 | +0.85% |
| 02/20 | 359 | 359 | 356 | 357 | 0% | 3,600 | 85億311万 | +0.85% |
| 02/19 | 355 | 358 | 355 | 357 | +0.85% | 5,400 | 85億311万 | +0.56% |
| 02/18 | 352 | 355 | 352 | 354 | 0% | 20,700 | 84億3166万 | -0.28% |
| 02/17 | 355 | 355 | 353 | 354 | -0.28% | 2,500 | 84億3166万 | -0.28% |
| 02/16 | 354 | 355 | 354 | 355 | 0% | 2,400 | 84億5548万 | 0% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 355 | 355 | 352 | 355 | 0% | 1,500 | 84億5548万 | 0% |
| 02/12 | 356 | 356 | 354 | 355 | -0.28% | 2,100 | 84億5548万 | 0% |
| 02/10 | 355 | 356 | 353 | 356 | +0.85% | 10,700 | 84億7929万 | +0.28% |
| 02/09 | 354 | 355 | 353 | 353 | 0% | 3,400 | 84億784万 | -0.56% |
| 02/06 | 353 | 354 | 351 | 353 | +0.28% | 4,400 | 84億784万 | -0.56% |
| 02/05 | 349 | 357 | 349 | 352 | +0.57% | 8,200 | 83億8402万 | -0.85% |
| 02/04 | 352 | 352 | 347 | 350 | -0.57% | 11,000 | 83億3638万 | -1.41% |
| 02/03 | 352 | 355 | 350 | 352 | +0.28% | 5,600 | 83億8402万 | -0.85% |
| 02/02 | 356 | 356 | 351 | 351 | -1.68% | 18,500 | 83億6020万 | -1.13% |
| 01/30 | 351 | 359 | 351 | 357 | +1.42% | 6,300 | 85億311万 | +0.85% |
| 01/29 | 353 | 353 | 352 | 352 | -0.85% | 2,100 | 83億8402万 | -0.56% |
| 01/28 | 355 | 355 | 353 | 355 | 0% | 400 | 84億5548万 | +0.28% |
| 01/27 | 354 | 355 | 351 | 355 | 0% | 9,400 | 84億5548万 | +0.28% |
| 01/26 | 353 | 355 | 353 | 355 | +0.57% | 6,500 | 84億5548万 | +0.28% |
| 01/23 | 355 | 357 | 351 | 353 | -0.56% | 12,600 | 84億784万 | -0.28% |
| 01/22 | 352 | 355 | 351 | 355 | +0.28% | 6,800 | 84億5548万 | +0.28% |
| 01/21 | 352 | 357 | 352 | 354 | 0% | 5,000 | 84億3166万 | +0.28% |
| 01/20 | 356 | 357 | 352 | 354 | -0.56% | 9,500 | 84億3166万 | +0.28% |
| 01/19 | 360 | 360 | 352 | 356 | -1.11% | 15,700 | 84億7929万 | +0.85% |
| 01/16 | 359 | 360 | 358 | 360 | 0% | 15,200 | 85億7457万 | +1.98% |
| 01/15 | 362 | 362 | 359 | 360 | 0% | 7,900 | 85億7457万 | +1.98% |
| 01/14 | 358 | 360 | 358 | 360 | 0% | 5,200 | 85億7457万 | +2.27% |
| 01/13 | 359 | 361 | 358 | 360 | +0.28% | 4,400 | 85億7457万 | +2.27% |
| 01/09 | 359 | 360 | 359 | 359 | -0.28% | 2,800 | 85億5075万 | +1.99% |
| 01/08 | 357 | 360 | 356 | 360 | +0.84% | 16,300 | 85億7457万 | +2.27% |
| 01/07 | 354 | 357 | 354 | 357 | +1.13% | 10,600 | 85億311万 | +1.42% |
| 01/06 | 353 | 354 | 353 | 353 | +0.28% | 5,200 | 84億784万 | 0% |
| 01/05 | 349 | 352 | 347 | 352 | +0.86% | 5,800 | 83億8402万 | -0.28% |
| 2025 |
| 12/30 | 348 | 349 | 347 | 349 | 0% | 1,600 | 83億1257万 | -1.13% |
| 12/29 | 349 | 349 | 345 | 349 | +0.29% | 5,800 | 83億1257万 | -1.41% |
| 12/26 | 351 | 351 | 348 | 348 | -0.29% | 7,000 | 82億8875万 | -1.69% |
| 12/25 | 347 | 351 | 347 | 349 | -0.29% | 7,300 | 83億1257万 | -1.69% |
| 12/24 | 349 | 350 | 348 | 350 | +0.29% | 2,000 | 83億3638万 | -1.69% |
| 12/23 | 351 | 351 | 347 | 349 | -0.57% | 2,600 | 83億1257万 | -1.97% |
| 12/22 | 350 | 352 | 346 | 351 | +0.29% | 30,000 | 83億6020万 | -1.68% |
| 12/19 | 351 | 351 | 346 | 350 | -0.28% | 2,500 | 83億3638万 | -1.96% |
| 12/18 | 350 | 351 | 348 | 351 | +0.29% | 11,800 | 83億6020万 | -1.96% |
| 12/17 | 349 | 350 | 347 | 350 | +0.29% | 2,800 | 83億3638万 | -2.23% |
| 12/16 | 352 | 354 | 331 | 349 | -1.13% | 63,200 | 83億1257万 | -2.79% |
| 12/15 | 353 | 353 | 352 | 353 | +0.86% | 2,600 | 84億784万 | -1.94% |
| 12/12 | 351 | 352 | 347 | 350 | -0.28% | 8,200 | 83億3638万 | -3.05% |
| 12/11 | 353 | 353 | 350 | 351 | -0.57% | 2,100 | 83億6020万 | -2.77% |
| 12/10 | 353 | 353 | 351 | 353 | 0% | 5,500 | 84億784万 | -2.49% |
| 12/09 | 356 | 356 | 344 | 353 | -0.28% | 16,900 | 84億784万 | -2.49% |
| 12/08 | 352 | 355 | 352 | 354 | +0.57% | 10,700 | 84億3166万 | -2.48% |
| 12/05 | 359 | 359 | 350 | 352 | -1.95% | 22,600 | 83億8402万 | -3.3% |
| 12/04 | 355 | 360 | 355 | 359 | +1.13% | 14,600 | 85億5075万 | -1.37% |
| 12/03 | 358 | 359 | 355 | 355 | -0.84% | 19,500 | 84億5548万 | -2.47% |
| 12/02 | 363 | 363 | 358 | 358 | -1.1% | 7,500 | 85億2693万 | -1.65% |
| 12/01 | 364 | 364 | 362 | 362 | -0.55% | 900 | 86億2220万 | -0.82% |
| 11/28 | 362 | 364 | 362 | 364 | +0.28% | 1,000 | 86億6984万 | -0.27% |
| 11/27 | 362 | 363 | 362 | 363 | +0.28% | 2,700 | 86億4602万 | -0.55% |
| 11/26 | 361 | 362 | 361 | 362 | +0.28% | 3,700 | 86億2220万 | -0.82% |
| 11/25 | 360 | 362 | 360 | 361 | 0% | 12,300 | 85億9839万 | -1.1% |
| 11/21 | 361 | 362 | 360 | 361 | -0.55% | 9,000 | 85億9839万 | -1.1% |
| 11/20 | 363 | 364 | 360 | 363 | -0.55% | 8,000 | 86億4602万 | -0.55% |
| 11/19 | 364 | 367 | 361 | 365 | +0.27% | 4,300 | 86億9366万 | 0% |
| 11/18 | 364 | 365 | 362 | 364 | 0% | 9,300 | 86億6984万 | -0.27% |
| 11/17 | 362 | 370 | 362 | 364 | -0.55% | 28,800 | 86億6984万 | -0.27% |
| 11/14 | （IR情報）16:00 主要株主の異動に関するお知らせ |
| 11/14 | （IR情報）16:00 特別利益(投資有価証券売却益)の計上及び業績予想数値の差異並びに期末業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （5%ルール）北沢持株会理事長杉山肇（6.95%） |
| 11/14 | 364 | 366 | 361 | 366 | +0.55% | 4,800 | 87億1748万 | +0.27% |
| 11/13 | 366 | 366 | 364 | 364 | -0.27% | 800 | 86億6984万 | -0.27% |
| 11/12 | 365 | 365 | 364 | 365 | 0% | 3,900 | 86億9366万 | 0% |
| 11/11 | 371 | 372 | 365 | 365 | -2.14% | 8,200 | 86億9366万 | 0% |
| 11/10 | 367 | 373 | 367 | 373 | +1.36% | 5,800 | 88億8420万 | +2.19% |
| 11/07 | 369 | 369 | 366 | 368 | +0.27% | 2,000 | 87億6511万 | +0.82% |
| 11/06 | 364 | 367 | 364 | 367 | +0.82% | 2,300 | 87億4130万 | +0.55% |
| 11/05 | 362 | 365 | 362 | 364 | 0% | 6,200 | 86億6984万 | -0.27% |
| 11/04 | 372 | 372 | 363 | 364 | -1.36% | 9,200 | 86億6984万 | -0.27% |
| 10/31 | 375 | 375 | 368 | 369 | -1.6% | 12,500 | 87億8893万 | +0.82% |
| 10/30 | 361 | 375 | 361 | 375 | +3.02% | 15,600 | 89億3184万 | +2.74% |
| 10/29 | 360 | 368 | 358 | 364 | +1.39% | 16,700 | 86億6984万 | -0.27% |
| 10/28 | 358 | 360 | 358 | 359 | -0.83% | 35,600 | 85億5075万 | -1.64% |
| 10/27 | 365 | 365 | 362 | 362 | 0% | 5,700 | 86億2220万 | -0.82% |
| 10/24 | 364 | 364 | 362 | 362 | -0.82% | 5,900 | 86億2220万 | -0.82% |
| 10/23 | 364 | 366 | 360 | 365 | +0.27% | 12,100 | 86億9366万 | 0% |
| 10/22 | 363 | 364 | 363 | 364 | 0% | 900 | 86億6984万 | 0% |
| 10/21 | 365 | 369 | 364 | 364 | -1.62% | 6,100 | 86億6984万 | 0% |
| 10/20 | 370 | 372 | 366 | 370 | +1.09% | 20,500 | 88億1275万 | +1.65% |
| 10/17 | 363 | 372 | 361 | 366 | +0.83% | 13,900 | 87億1748万 | +0.55% |
| 10/16 | 363 | 363 | 362 | 363 | +0.28% | 4,800 | 86億4602万 | -0.27% |
| 10/15 | 362 | 362 | 361 | 362 | +0.28% | 2,000 | 86億2220万 | -0.55% |
| 10/14 | 359 | 362 | 359 | 361 | 0% | 4,000 | 85億9839万 | -0.82% |
| 10/10 | 362 | 363 | 361 | 361 | -1.1% | 10,900 | 85億9839万 | -0.82% |
| 10/09 | 364 | 366 | 363 | 365 | 0% | 2,800 | 86億9366万 | +0.27% |
| 10/08 | 370 | 370 | 365 | 365 | -1.35% | 5,000 | 86億9366万 | +0.27% |
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。
