| 2026 |
| 09/14 | 7,080 | 7,090 | 7,080 | 7,090 | -0.28% | 400 | 81億7663万 | +2.04% |
| 09/11 | 7,120 | 7,120 | 7,000 | 7,110 | -0.28% | 2,200 | 81億9969万 | +2.48% |
| 09/10 | 7,120 | 7,130 | 7,120 | 7,130 | -0.14% | 300 | 82億2276万 | +2.95% |
| 09/09 | 7,140 | 7,190 | 7,140 | 7,140 | 0% | 600 | 82億3429万 | +3.28% |
| 09/08 | 7,150 | 7,150 | 7,140 | 7,140 | +0.14% | 800 | 82億3429万 | +3.48% |
| 09/07 | 7,150 | 7,190 | 7,130 | 7,130 | -0.56% | 3,400 | 82億2276万 | +3.53% |
| 09/04 | 7,150 | 7,200 | 7,150 | 7,170 | 0% | 800 | 82億6889万 | +4.25% |
| 09/03 | 7,220 | 7,220 | 7,170 | 7,170 | -0.42% | 400 | 82億6889万 | +4.49% |
| 09/02 | 7,280 | 7,460 | 7,110 | 7,200 | -0.69% | 3,100 | 83億349万 | +5.16% |
| 09/01 | 7,140 | 7,270 | 7,140 | 7,250 | +5.84% | 6,500 | 83億6115万 | +6.06% |
| 08/31 | （IR情報）15:30 株式分割及び定款の一部変更並びに配当予想の修正に関するお知らせ |
| 08/31 | 6,830 | 6,850 | 6,830 | 6,850 | +0.15% | 400 | 78億9985万 | +0.09% |
| 08/28 | 6,870 | 6,910 | 6,840 | 6,840 | -0.44% | 2,600 | 78億8831万 | -0.2% |
| 08/27 | 6,870 | 6,870 | 6,870 | 6,870 | +0.73% | 400 | 79億2291万 | +0.12% |
| 08/26 | 6,810 | 6,880 | 6,810 | 6,820 | -0.87% | 900 | 78億6525万 | -0.74% |
| 08/25 | 6,810 | 6,880 | 6,790 | 6,880 | +1.18% | 600 | 79億3444万 | +0.03% |
| 08/24 | 6,780 | 6,800 | 6,780 | 6,800 | +0.29% | 500 | 78億4218万 | -1.15% |
| 08/21 | 6,790 | 6,800 | 6,720 | 6,780 | -0.15% | 400 | 78億1912万 | -1.53% |
| 08/20 | 6,720 | 6,790 | 6,700 | 6,790 | +0.89% | 1,200 | 78億3065万 | -1.45% |
| 08/19 | 6,740 | 6,740 | 6,730 | 6,730 | -0.88% | 2,300 | 77億6145万 | -2.45% |
| 08/18 | 6,730 | 6,800 | 6,720 | 6,790 | +1.04% | 5,800 | 78億3065万 | -1.69% |
| 08/17 | 6,810 | 6,870 | 6,620 | 6,720 | -1.61% | 18,900 | 77億4992万 | -2.79% |
| 08/14 | 6,810 | 6,830 | 6,810 | 6,830 | +0.29% | 700 | 78億7678万 | -1.33% |
| 08/13 | 6,830 | 6,830 | 6,810 | 6,810 | -0.29% | 400 | 78億5372万 | -1.65% |
| 08/12 | 6,800 | 6,830 | 6,800 | 6,830 | +0.15% | 200 | 78億7678万 | -1.44% |
| 08/10 | 6,850 | 6,850 | 6,800 | 6,820 | -0.44% | 35,500 | 78億6525万 | -1.71% |
| 08/07 | 6,820 | 6,850 | 6,760 | 6,850 | +0.44% | 1,400 | 78億9985万 | -1.35% |
| 08/06 | 6,800 | 6,830 | 6,740 | 6,820 | +0.29% | 1,200 | 78億6525万 | -1.86% |
| 08/05 | 6,810 | 6,810 | 6,800 | 6,800 | -0.15% | 700 | 78億4218万 | -2.23% |
| 08/04 | 6,810 | 6,840 | 6,810 | 6,810 | 0% | 500 | 78億5372万 | -2.17% |
| 08/03 | 6,860 | 6,860 | 6,800 | 6,810 | -1.3% | 1,600 | 78億5372万 | -2.32% |
| 07/31 | 6,850 | 6,900 | 6,850 | 6,900 | +1.77% | 3,300 | 79億5751万 | -1.17% |
| 07/30 | 6,800 | 6,800 | 6,780 | 6,780 | -0.29% | 1,100 | 78億1912万 | -2.98% |
| 07/29 | 6,920 | 6,920 | 6,750 | 6,800 | -1.73% | 4,800 | 78億4218万 | -2.86% |
| 07/28 | 6,960 | 6,970 | 6,850 | 6,920 | -7.11% | 8,200 | 79億8057万 | -1.31% |
| 07/27 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/27 | 7,130 | 7,450 | 7,000 | 7,450 | +5.08% | 7,100 | 85億9180万 | +6.16% |
| 07/24 | 7,010 | 7,090 | 7,010 | 7,090 | +0.42% | 1,400 | 81億7663万 | +1.3% |
| 07/23 | 7,110 | 7,110 | 6,860 | 7,060 | -0.28% | 1,900 | 81億4203万 | +0.99% |
| 07/22 | 6,960 | 7,080 | 6,960 | 7,080 | +1.14% | 1,000 | 81億6510万 | +1.43% |
| 07/21 | 6,900 | 7,000 | 6,810 | 7,000 | +1.45% | 1,500 | 80億7284万 | +0.4% |
| 07/17 | 6,900 | 6,900 | 6,700 | 6,900 | -0.72% | 3,400 | 79億5751万 | -0.92% |
| 07/16 | 7,000 | 7,000 | 6,950 | 6,950 | +0.43% | 200 | 80億1517万 | -0.14% |
| 07/15 | 6,900 | 6,980 | 6,900 | 6,920 | -1.14% | 500 | 79億8057万 | -0.49% |
| 07/14 | 6,920 | 7,000 | 6,920 | 7,000 | +0.86% | 500 | 80億7284万 | +0.69% |
| 07/13 | 6,930 | 6,940 | 6,870 | 6,940 | 0% | 1,100 | 80億364万 | -0.17% |
| 07/10 | 6,940 | 6,940 | 6,940 | 6,940 | 0% | 300 | 80億364万 | -0.19% |
| 07/09 | 6,990 | 6,990 | 6,940 | 6,940 | +0.73% | 400 | 80億364万 | -0.24% |
| 07/08 | 6,960 | 7,000 | 6,890 | 6,890 | -1.01% | 1,600 | 79億4598万 | -1.01% |
| 07/07 | 7,060 | 7,060 | 6,960 | 6,960 | -1.28% | 500 | 80億2671万 | -0.13% |
| 07/06 | 6,950 | 7,050 | 6,950 | 7,050 | +1.44% | 1,300 | 81億3050万 | +1.19% |
| 07/03 | 6,880 | 6,950 | 6,870 | 6,950 | -0.14% | 2,000 | 80億1517万 | -0.19% |
| 07/02 | 6,950 | 7,010 | 6,950 | 6,960 | -0.29% | 1,500 | 80億2671万 | -0.11% |
| 07/01 | 7,010 | 7,010 | 6,850 | 6,980 | +0.58% | 800 | 80億4977万 | +0.16% |
| 06/30 | 6,940 | 6,940 | 6,940 | 6,940 | -2.12% | 100 | 80億364万 | -0.34% |
| 06/26 | 7,090 | 7,090 | 7,050 | 7,090 | +0.57% | 300 | 81億7663万 | +1.84% |
| 06/25 | 7,050 | 7,050 | 7,050 | 7,050 | 0% | 1,600 | 81億3050万 | +1.41% |
| 06/24 | 6,990 | 7,060 | 6,990 | 7,050 | -0.56% | 400 | 81億3050万 | +1.57% |
| 06/23 | 7,110 | 7,110 | 7,090 | 7,090 | -0.28% | 500 | 81億7663万 | +2.25% |
| 06/22 | 7,120 | 7,120 | 7,050 | 7,110 | +0.85% | 600 | 81億9969万 | +2.7% |
| 06/19 | 6,980 | 7,050 | 6,970 | 7,050 | +1% | 700 | 81億3050万 | +1.82% |
| 06/18 | 6,920 | 6,980 | 6,920 | 6,980 | +1.31% | 400 | 80億4977万 | +0.79% |
| 06/17 | 6,790 | 6,920 | 6,790 | 6,890 | +1.47% | 1,100 | 79億4598万 | -0.55% |
| 06/16 | 6,790 | 6,790 | 6,790 | 6,790 | -1.16% | 300 | 78億3065万 | -2.13% |
| 06/15 | 6,750 | 6,870 | 6,750 | 6,870 | +1.03% | 600 | 79億2291万 | -1.21% |
| 06/12 | 6,800 | 6,800 | 6,800 | 6,800 | 0% | 100 | 78億4218万 | -2.38% |
| 06/11 | 6,800 | 6,900 | 6,780 | 6,800 | 0% | 2,000 | 78億4218万 | -2.56% |
| 06/10 | 6,850 | 6,850 | 6,800 | 6,800 | -1.31% | 1,400 | 78億4218万 | -2.8% |
| 06/09 | 6,970 | 6,990 | 6,890 | 6,890 | -1.29% | 1,100 | 79億4598万 | -1.71% |
| 06/08 | 6,980 | 6,980 | 6,980 | 6,980 | 0% | 900 | 80億4977万 | -0.64% |
| 06/05 | 7,000 | 7,000 | 6,880 | 6,980 | -0.71% | 1,400 | 80億4977万 | -0.94% |
| 06/03 | 7,020 | 7,030 | 7,020 | 7,030 | +0.14% | 300 | 81億743万 | -0.4% |
| 06/02 | 7,110 | 7,110 | 7,020 | 7,020 | -1.27% | 200 | 80億9590万 | -0.74% |
| 06/01 | 7,010 | 7,110 | 7,010 | 7,110 | +2.89% | 800 | 81億9969万 | +0.34% |
| 05/29 | 7,020 | 7,020 | 6,890 | 6,910 | -0.58% | 400 | 79億6904万 | -2.58% |
| 05/28 | 7,090 | 7,090 | 6,950 | 6,950 | -1.97% | 600 | 80億1517万 | -2.29% |
| 05/27 | 6,960 | 7,100 | 6,960 | 7,090 | +1.72% | 2,400 | 81億7663万 | -0.52% |
| 05/26 | 6,960 | 6,970 | 6,960 | 6,970 | +1.6% | 200 | 80億3824万 | -2.37% |
| 05/25 | 6,860 | 6,930 | 6,860 | 6,860 | -0.29% | 600 | 79億1138万 | -4.03% |
| 05/22 | 6,930 | 6,930 | 6,880 | 6,880 | +0.58% | 400 | 79億3444万 | -3.98% |
| 05/21 | 6,890 | 6,910 | 6,790 | 6,840 | +0.74% | 1,900 | 78億8831万 | -4.74% |
| 05/20 | 6,860 | 6,920 | 6,730 | 6,790 | -1.16% | 10,800 | 78億3065万 | -5.75% |
| 05/19 | 6,920 | 7,020 | 6,860 | 6,870 | +0.73% | 3,300 | 79億2291万 | -5.01% |
| 05/18 | 7,060 | 7,060 | 6,820 | 6,820 | -4.21% | 11,300 | 78億6525万 | -6.03% |
| 05/15 | 7,140 | 7,140 | 7,100 | 7,120 | +0.42% | 6,800 | 82億1123万 | -2.1% |
| 05/14 | 7,100 | 7,150 | 7,090 | 7,090 | +0.42% | 1,000 | 81億7663万 | -2.56% |
| 05/13 | 7,100 | 7,100 | 7,060 | 7,060 | -0.84% | 1,400 | 81億4203万 | -3.05% |
| 05/12 | 7,180 | 7,180 | 7,120 | 7,120 | -1.25% | 1,900 | 82億1123万 | -2.28% |
| 05/11 | 7,220 | 7,220 | 7,210 | 7,210 | +0.7% | 500 | 83億1502万 | -1.15% |
| 05/08 | 7,100 | 7,170 | 7,080 | 7,160 | +0.56% | 1,800 | 82億5736万 | -1.81% |
| 05/07 | 7,220 | 7,220 | 7,070 | 7,120 | -1.39% | 3,200 | 82億1123万 | -2.35% |
| 05/01 | 7,200 | 7,290 | 7,160 | 7,220 | +0.7% | 1,300 | 83億2655万 | -1.07% |
| 04/30 | 7,260 | 7,270 | 7,170 | 7,170 | -1.24% | 2,100 | 82億6889万 | -1.83% |
| 04/28 | 7,500 | 7,500 | 7,250 | 7,260 | -3.07% | 3,700 | 83億7268万 | -0.85% |
| 04/27 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/27 | 7,470 | 7,490 | 7,400 | 7,490 | +2.74% | 3,300 | 86億3793万 | +2.22% |
| 04/24 | （IR情報）15:30 譲渡制限付株式報酬制度としての自己株式の処分の払込完了に関するお知らせ |
| 04/24 | 7,340 | 7,340 | 7,280 | 7,290 | -1.09% | 700 | 84億728万 | -0.41% |
| 04/23 | 7,320 | 7,370 | 7,320 | 7,370 | -0.27% | 200 | 84億9954万 | +0.48% |
| 04/22 | 7,430 | 7,440 | 7,390 | 7,390 | +1.51% | 800 | 85億2261万 | +0.49% |
| 04/21 | 7,260 | 7,280 | 7,260 | 7,280 | -1.62% | 300 | 83億9575万 | -1.17% |
| 04/20 | 7,340 | 7,400 | 7,340 | 7,400 | +1.37% | 300 | 85億3414万 | +0.16% |
| 04/17 | 7,420 | 7,420 | 7,300 | 7,300 | -1.22% | 1,000 | 84億1881万 | -1.48% |
| 04/16 | 7,200 | 7,390 | 7,190 | 7,390 | +2.64% | 2,600 | 85億2261万 | -0.66% |
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。
