| 2026 |
| 04/21 | 1,706 | 1,706 | 1,652 | 1,678 | -2.5% | 3,200 | 12億7863万 | -4.6% |
| 04/20 | 1,654 | 1,721 | 1,654 | 1,721 | +3.18% | 2,000 | 13億1140万 | -2.44% |
| 04/17 | 1,706 | 1,713 | 1,660 | 1,668 | -2.8% | 4,200 | 12億7101万 | -5.6% |
| 04/16 | 1,723 | 1,724 | 1,714 | 1,716 | -0.35% | 2,400 | 13億759万 | -3.16% |
| 04/15 | 1,740 | 1,740 | 1,716 | 1,722 | -1.03% | 1,400 | 13億1216万 | -3.04% |
| 04/14 | 1,743 | 1,743 | 1,721 | 1,740 | -0.29% | 2,000 | 13億2588万 | -2.19% |
| 04/13 | 1,752 | 1,752 | 1,745 | 1,745 | -0.46% | 300 | 13億2969万 | -2.02% |
| 04/10 | 1,752 | 1,755 | 1,752 | 1,753 | 0% | 300 | 13億3578万 | -1.79% |
| 04/09 | 1,746 | 1,759 | 1,738 | 1,753 | +0.29% | 1,300 | 13億3578万 | -1.96% |
| 04/08 | 1,745 | 1,763 | 1,735 | 1,748 | +0.17% | 1,700 | 13億3197万 | -2.35% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,000株（0.65%）-0.04% |
| 04/07 | 1,750 | 1,759 | 1,745 | 1,745 | -0.8% | 1,200 | 13億2969万 | -2.68% |
| 04/06 | 1,720 | 1,759 | 1,720 | 1,759 | +1.5% | 2,600 | 13億4035万 | -2.17% |
| 04/03 | 1,770 | 1,770 | 1,721 | 1,733 | +0.29% | 1,500 | 13億2054万 | -3.83% |
| 04/02 | 1,786 | 1,799 | 1,711 | 1,728 | -3.73% | 7,100 | 13億1673万 | -4.37% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,300株（0.69%）-0.03% |
| 04/01 | 1,785 | 1,857 | 1,785 | 1,795 | +0.22% | 2,000 | 13億6779万 | -0.99% |
| 03/31 | 1,791 | 1,791 | 1,791 | 1,791 | +0.06% | 500 | 13億6474万 | -1.38% |
| 03/30 | 1,794 | 1,794 | 1,790 | 1,790 | -0.56% | 1,300 | 13億6398万 | -1.59% |
| 03/27 | 1,794 | 1,800 | 1,794 | 1,800 | +0.56% | 700 | 13億7160万 | -1.15% |
| 03/26 | 1,805 | 1,805 | 1,790 | 1,790 | -0.72% | 1,700 | 13億6398万 | -1.86% |
| 03/25 | （IR情報）15:30 札幌証券取引所への重複上場申請に関する取締役会決議のお知らせ |
| 03/25 | 1,813 | 1,813 | 1,803 | 1,803 | +0.28% | 600 | 13億7388万 | -1.31% |
| 03/24 | 1,805 | 1,805 | 1,791 | 1,798 | -0.39% | 400 | 13億7007万 | -1.59% |
| 03/23 | 1,795 | 1,805 | 1,791 | 1,805 | +0.45% | 3,100 | 13億7541万 | -1.26% |
| 03/19 | 1,800 | 1,820 | 1,797 | 1,797 | -0.39% | 2,400 | 13億6931万 | -1.7% |
| 03/18 | 1,804 | 1,804 | 1,804 | 1,804 | 0% | 500 | 13億7464万 | -1.42% |
| 03/17 | 1,810 | 1,811 | 1,804 | 1,804 | +0.5% | 1,200 | 13億7464万 | -1.42% |
| 03/16 | 1,795 | 1,795 | 1,795 | 1,795 | +0.22% | 100 | 13億6779万 | -1.97% |
| 03/13 | 1,800 | 1,800 | 1,791 | 1,791 | -0.22% | 300 | 13億6474万 | -2.29% |
| 03/12 | 1,800 | 1,803 | 1,795 | 1,795 | -0.66% | 500 | 13億6779万 | -2.13% |
| 03/11 | 1,807 | 1,807 | 1,807 | 1,807 | +0.06% | 100 | 13億7693万 | -1.53% |
| 03/10 | 1,818 | 1,825 | 1,805 | 1,806 | +0.89% | 1,400 | 13億7617万 | -1.58% |
| 03/09 | 1,805 | 1,806 | 1,790 | 1,790 | -3.19% | 4,700 | 13億6398万 | -2.45% |
| 03/06 | 1,815 | 1,849 | 1,815 | 1,849 | +1.04% | 200 | 14億893万 | +0.71% |
| 03/05 | 1,810 | 1,852 | 1,808 | 1,830 | +1.61% | 1,400 | 13億9446万 | -0.27% |
| 03/04 | 1,811 | 1,820 | 1,788 | 1,801 | -1.37% | 11,900 | 13億7236万 | -1.8% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,500株（0.72%）-0.08% |
| 03/03 | 1,860 | 1,860 | 1,826 | 1,826 | -1.83% | 4,800 | 13億9141万 | -0.49% |
| 03/02 | 1,859 | 1,860 | 1,839 | 1,860 | -0.11% | 3,400 | 14億1732万 | +1.36% |
| 02/27 | 1,862 | 1,862 | 1,862 | 1,862 | 0% | 100 | 14億1884万 | +1.58% |
| 02/26 | 1,860 | 1,863 | 1,860 | 1,862 | -0.96% | 1,100 | 14億1884万 | +1.64% |
| 02/25 | 1,860 | 1,898 | 1,860 | 1,880 | +1.08% | 1,900 | 14億3256万 | +2.68% |
| 02/24 | 1,870 | 1,874 | 1,860 | 1,860 | -0.11% | 1,800 | 14億1732万 | +1.58% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,100株（0.8%）+0.03% |
| 02/20 | 1,877 | 1,880 | 1,849 | 1,862 | +0.65% | 3,400 | 14億1884万 | +1.75% |
| 02/19 | 1,843 | 1,859 | 1,843 | 1,850 | -1.75% | 900 | 14億970万 | +1.26% |
| 02/18 | 1,841 | 1,883 | 1,841 | 1,883 | +1.84% | 3,000 | 14億3484万 | +3.18% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,900株（0.77%）-0.03% |
| 02/17 | 1,813 | 1,849 | 1,813 | 1,849 | +1.99% | 2,800 | 14億893万 | +1.48% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,100株（0.8%）+0.03% |
| 02/16 | 1,813 | 1,814 | 1,813 | 1,813 | +0.06% | 1,000 | 13億8150万 | -0.44% |
| 02/13 | 1,824 | 1,829 | 1,809 | 1,812 | -0.66% | 3,700 | 13億8074万 | -0.49% |
| 02/12 | 1,830 | 1,830 | 1,822 | 1,824 | -0.33% | 1,100 | 13億8988万 | +0.16% |
| 02/10 | 1,814 | 1,839 | 1,814 | 1,830 | +0.94% | 2,000 | 13億9446万 | +0.55% |
| 02/09 | 1,820 | 1,825 | 1,803 | 1,813 | -0.49% | 4,300 | 13億8150万 | -0.28% |
| 02/06 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/06 | 1,815 | 1,824 | 1,810 | 1,822 | -0.98% | 4,500 | 13億8836万 | +0.22% |
| 02/05 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/05 | 1,819 | 1,850 | 1,817 | 1,840 | +1.15% | 2,900 | 14億208万 | +1.27% |
| 02/04 | 1,820 | 1,820 | 1,805 | 1,819 | -0.55% | 2,500 | 13億8607万 | +0.17% |
| 02/03 | 1,829 | 1,829 | 1,829 | 1,829 | +0.94% | 100 | 13億9369万 | +0.77% |
| 02/02 | 1,811 | 1,828 | 1,811 | 1,812 | +0.28% | 2,100 | 13億8074万 | -0.17% |
| 01/30 | 1,805 | 1,808 | 1,805 | 1,807 | -0.28% | 1,500 | 13億7693万 | -0.39% |
| 01/29 | 1,811 | 1,821 | 1,811 | 1,812 | +0.28% | 1,700 | 13億8074万 | -0.11% |
| 01/28 | 1,819 | 1,827 | 1,805 | 1,807 | -0.61% | 2,200 | 13億7693万 | -0.39% |
| 01/27 | 1,840 | 1,840 | 1,816 | 1,818 | +0.33% | 500 | 13億8531万 | +0.22% |
| 01/26 | 1,820 | 1,820 | 1,805 | 1,812 | -1.04% | 800 | 13億8074万 | -0.11% |
| 01/23 | 1,815 | 1,835 | 1,815 | 1,831 | +0.88% | 1,500 | 13億9522万 | +0.94% |
| 01/22 | 1,847 | 1,847 | 1,804 | 1,815 | -1.2% | 1,700 | 13億8303万 | +0.11% |
| 01/21 | 1,840 | 1,840 | 1,811 | 1,837 | -0.38% | 1,800 | 13億9979万 | +1.32% |
| 01/20 | 1,867 | 1,867 | 1,831 | 1,844 | -1.23% | 1,400 | 14億512万 | +1.82% |
| 01/19 | 1,830 | 1,878 | 1,818 | 1,867 | +1.91% | 2,600 | 14億2265万 | +3.21% |
| 01/16 | 1,799 | 1,894 | 1,797 | 1,832 | +1.33% | 7,700 | 13億9598万 | +1.44% |
| 01/15 | 1,810 | 1,815 | 1,799 | 1,808 | +0.67% | 3,900 | 13億7769万 | +0.22% |
| 01/14 | 1,798 | 1,803 | 1,795 | 1,796 | -0.06% | 5,500 | 13億6855万 | -0.44% |
| 01/13 | 1,827 | 1,835 | 1,793 | 1,797 | -1.43% | 8,800 | 13億6931万 | -0.39% |
| 01/09 | 1,810 | 1,827 | 1,810 | 1,823 | +0.77% | 4,100 | 13億8912万 | +1.05% |
| 01/08 | 1,800 | 1,815 | 1,800 | 1,809 | -0.06% | 4,300 | 13億7845万 | +0.17% |
| 01/07 | 1,816 | 1,816 | 1,800 | 1,810 | +0.28% | 2,300 | 13億7922万 | +0.06% |
| 01/06 | 1,795 | 1,805 | 1,795 | 1,805 | +0.56% | 300 | 13億7541万 | -0.44% |
| 01/05 | 1,794 | 1,795 | 1,794 | 1,795 | +0.11% | 300 | 13億6779万 | -1.1% |
| 2025 |
| 12/30 | 1,814 | 1,814 | 1,791 | 1,793 | -1.16% | 1,300 | 13億6626万 | -1.27% |
| 12/29 | 1,820 | 1,823 | 1,799 | 1,814 | +0.55% | 2,000 | 13億8226万 | -0.11% |
| 12/26 | 1,811 | 1,838 | 1,799 | 1,804 | -0.06% | 4,700 | 13億7464万 | -0.93% |
| 12/25 | 1,804 | 1,811 | 1,800 | 1,805 | -0.44% | 1,600 | 13億7541万 | -1.2% |
| 12/24 | 1,800 | 1,813 | 1,800 | 1,813 | +0.5% | 1,700 | 13億8150万 | -1.04% |
| 12/23 | 1,800 | 1,805 | 1,797 | 1,804 | +0.17% | 2,200 | 13億7464万 | -1.8% |
| 12/22 | 1,803 | 1,811 | 1,792 | 1,801 | -0.55% | 3,300 | 13億7236万 | -2.33% |
| 12/19 | 1,807 | 1,811 | 1,801 | 1,811 | +0.22% | 1,000 | 13億7998万 | -2.11% |
| 12/18 | 1,802 | 1,810 | 1,802 | 1,807 | +0.06% | 1,800 | 13億7693万 | -2.69% |
| 12/17 | 1,815 | 1,819 | 1,801 | 1,806 | -0.44% | 3,100 | 13億7617万 | -3.11% |
| 12/16 | 1,810 | 1,818 | 1,801 | 1,814 | +0.06% | 4,700 | 13億8226万 | -2.99% |
| 12/15 | 1,813 | 1,821 | 1,809 | 1,813 | 0% | 2,700 | 13億8150万 | -3.41% |
| 12/12 | 1,790 | 1,813 | 1,790 | 1,813 | +1.28% | 3,000 | 13億8150万 | -3.82% |
| 12/11 | 1,798 | 1,809 | 1,790 | 1,790 | -0.39% | 1,300 | 13億6398万 | -5.34% |
| 12/10 | 1,794 | 1,800 | 1,790 | 1,797 | +0.39% | 3,000 | 13億6931万 | -5.37% |
| 12/09 | 1,781 | 1,794 | 1,781 | 1,790 | +0.28% | 1,100 | 13億6398万 | -6.04% |
| 12/08 | 1,794 | 1,794 | 1,777 | 1,785 | -0.72% | 8,000 | 13億6017万 | -6.64% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,900株（0.77%）-0.05% |
| 12/05 | 1,800 | 1,808 | 1,795 | 1,798 | +0.06% | 3,200 | 13億7007万 | -6.16% |
| 12/04 | 1,829 | 1,829 | 1,794 | 1,797 | -0.88% | 6,300 | 13億6931万 | -6.45% |
| 12/03 | 1,890 | 1,890 | 1,813 | 1,813 | -2.63% | 14,300 | 13億8150万 | -5.96% |
| 12/02 | 1,887 | 1,887 | 1,850 | 1,862 | -1.79% | 3,300 | 14億1884万 | -3.92% |
| 12/01 | 1,895 | 1,950 | 1,895 | 1,896 | +0.05% | 1,900 | 14億4475万 | -2.62% |
| 11/28 | 1,874 | 1,900 | 1,865 | 1,895 | +1.61% | 4,200 | 14億4399万 | -3.07% |
| 11/27 | 1,821 | 1,871 | 1,821 | 1,865 | +2.42% | 15,400 | 14億2113万 | -4.99% |
| 11/26 | 1,834 | 1,908 | 1,812 | 1,821 | +1.51% | 9,700 | 13億8760万 | -7.66% |
| 11/25 | 1,935 | 1,941 | 1,780 | 1,794 | -6.66% | 28,500 | 13億6702万 | -9.49% |
| 11/21 | 1,892 | 1,930 | 1,892 | 1,922 | -1.54% | 4,000 | 14億6456万 | -3.51% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,300株（0.82%）+0.06% |
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。
