| 2026 |
| 03/09 | 3,135 | 3,145 | 2,991 | 3,105 | -5.91% | 7,800 | 41億3343万 | -3.39% |
| 03/06 | 3,370 | 3,370 | 3,300 | 3,300 | -2.37% | 500 | 43億9302万 | +2.84% |
| 03/05 | 3,290 | 3,385 | 3,280 | 3,380 | +5.62% | 2,200 | 44億9952万 | +5.82% |
| 03/04 | 3,280 | 3,280 | 3,115 | 3,200 | -3.03% | 3,400 | 42億5990万 | +0.79% |
| 03/03 | 3,365 | 3,375 | 3,300 | 3,300 | -1.64% | 1,500 | 43億9302万 | +4.3% |
| 03/02 | 3,370 | 3,370 | 3,275 | 3,355 | -0.3% | 2,000 | 44億6624万 | +6.54% |
| 02/27 | 3,340 | 3,400 | 3,340 | 3,365 | +0.9% | 1,100 | 44億7955万 | +7.47% |
| 02/26 | 3,360 | 3,435 | 3,310 | 3,335 | -1.04% | 1,800 | 44億3961万 | +7.1% |
| 02/25 | 3,410 | 3,410 | 3,370 | 3,370 | -1.17% | 700 | 44億8621万 | +8.74% |
| 02/24 | 3,360 | 3,450 | 3,360 | 3,410 | +1.79% | 800 | 45億3946万 | +10.68% |
| 02/20 | 3,455 | 3,495 | 3,330 | 3,350 | +1.06% | 2,000 | 44億5958万 | +9.44% |
| 02/19 | 3,290 | 3,315 | 3,290 | 3,315 | +0.61% | 400 | 44億1299万 | +8.87% |
| 02/18 | 3,260 | 3,295 | 3,260 | 3,295 | +0.15% | 200 | 43億8636万 | +8.75% |
| 02/17 | 3,270 | 3,290 | 3,270 | 3,290 | 0% | 400 | 43億7971万 | +9.12% |
| 02/16 | 3,320 | 3,340 | 3,280 | 3,290 | -1.64% | 4,300 | 43億7971万 | +9.67% |
| 02/13 | 3,405 | 3,495 | 3,265 | 3,345 | +4.69% | 7,700 | 44億5293万 | +11.99% |
| 02/12 | （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) |
| 02/12 | 3,140 | 3,260 | 3,135 | 3,195 | +3.4% | 6,000 | 42億5324万 | +7.58% |
| 02/10 | 3,105 | 3,145 | 3,090 | 3,090 | +0.16% | 3,100 | 41億1346万 | +4.5% |
| 02/09 | 3,080 | 3,150 | 3,080 | 3,085 | +0.98% | 1,700 | 41億681万 | +4.58% |
| 02/06 | 3,030 | 3,055 | 3,030 | 3,055 | +0.83% | 1,100 | 40億6687万 | +3.81% |
| 02/05 | 2,981 | 3,030 | 2,981 | 3,030 | +1.64% | 1,400 | 40億3359万 | +3.17% |
| 02/04 | 2,981 | 2,981 | 2,981 | 2,981 | 0% | 200 | 39億6836万 | +1.64% |
| 02/03 | 2,980 | 3,000 | 2,980 | 2,981 | +0.27% | 1,700 | 39億6836万 | +1.81% |
| 02/02 | 2,972 | 2,973 | 2,972 | 2,973 | +0.44% | 300 | 39億5771万 | +1.71% |
| 01/30 | 3,000 | 3,000 | 2,945 | 2,960 | -0.74% | 1,800 | 39億4041万 | +1.37% |
| 01/28 | 2,915 | 3,010 | 2,915 | 2,982 | +2.3% | 3,200 | 39億6969万 | +2.26% |
| 01/27 | 2,915 | 2,915 | 2,915 | 2,915 | +0.28% | 100 | 38億8050万 | +0.14% |
| 01/26 | 2,927 | 2,928 | 2,907 | 2,907 | -0.75% | 600 | 38億6985万 | 0% |
| 01/23 | 2,911 | 2,929 | 2,911 | 2,929 | 0% | 500 | 38億9914万 | +0.9% |
| 01/22 | 2,910 | 2,929 | 2,906 | 2,929 | +0.76% | 800 | 38億9914万 | +1.03% |
| 01/21 | 2,921 | 2,921 | 2,907 | 2,907 | -0.82% | 800 | 38億6985万 | +0.45% |
| 01/20 | 2,955 | 2,955 | 2,930 | 2,931 | -0.64% | 1,100 | 39億180万 | +1.38% |
| 01/19 | 2,949 | 2,950 | 2,925 | 2,950 | +0.72% | 1,200 | 39億2709万 | +2.22% |
| 01/16 | 2,920 | 2,950 | 2,920 | 2,929 | +0.45% | 1,500 | 38億9914万 | +1.7% |
| 01/15 | 2,915 | 2,916 | 2,915 | 2,916 | -0.98% | 200 | 38億8183万 | +1.43% |
| 01/14 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 300 | 39億2044万 | +2.61% |
| 01/13 | 2,921 | 2,945 | 2,921 | 2,945 | +0.82% | 1,300 | 39億2044万 | +2.72% |
| 01/09 | 2,921 | 2,947 | 2,921 | 2,921 | +0.03% | 700 | 38億8849万 | +2.06% |
| 01/08 | 2,970 | 2,970 | 2,920 | 2,920 | -1.35% | 2,000 | 38億8716万 | +2.1% |
| 01/07 | 2,960 | 2,960 | 2,960 | 2,960 | +1.68% | 100 | 39億4041万 | +3.64% |
| 01/06 | 2,933 | 2,935 | 2,911 | 2,911 | +0.97% | 1,700 | 38億7518万 | +2.1% |
| 01/05 | 2,950 | 2,950 | 2,853 | 2,883 | -0.93% | 2,300 | 38億3790万 | +1.26% |
| 2025 |
| 12/29 | 2,950 | 2,950 | 2,856 | 2,910 | +0.14% | 2,500 | 38億7385万 | +2.32% |
| 12/26 | 2,906 | 2,906 | 2,906 | 2,906 | 0% | 100 | 38億6852万 | +2.47% |
| 12/25 | 2,921 | 2,925 | 2,906 | 2,906 | -0.48% | 300 | 38億6852万 | +2.76% |
| 12/24 | 2,890 | 2,934 | 2,890 | 2,920 | +2.06% | 1,500 | 38億8716万 | +3.47% |
| 12/23 | 2,861 | 2,861 | 2,861 | 2,861 | 0% | 300 | 38億862万 | +1.56% |
| 12/22 | 2,858 | 2,870 | 2,858 | 2,861 | -0.83% | 800 | 38億862万 | +1.78% |
| 12/19 | 2,855 | 2,885 | 2,855 | 2,885 | +0.59% | 300 | 38億4056万 | +2.89% |
| 12/18 | 2,892 | 2,892 | 2,852 | 2,868 | +0.56% | 600 | 38億1793万 | +2.65% |
| 12/17 | 2,850 | 2,852 | 2,850 | 2,852 | +1.24% | 800 | 37億9663万 | +2.41% |
| 12/16 | 2,807 | 2,841 | 2,807 | 2,817 | -0.14% | 500 | 37億5004万 | +1.44% |
| 12/15 | 2,814 | 2,842 | 2,814 | 2,821 | +0.18% | 1,000 | 37億5537万 | +1.84% |
| 12/12 | 2,816 | 2,818 | 2,816 | 2,816 | 0% | 500 | 37億4871万 | +1.92% |
| 12/11 | 2,820 | 2,820 | 2,816 | 2,816 | -0.14% | 700 | 37億4871万 | +2.18% |
| 12/10 | 2,820 | 2,820 | 2,820 | 2,820 | +0.36% | 400 | 37億5404万 | +2.55% |
| 12/09 | 2,828 | 2,829 | 2,810 | 2,810 | +0.25% | 800 | 37億4072万 | +2.48% |
| 12/08 | 2,824 | 2,828 | 2,803 | 2,803 | +0.11% | 400 | 37億3140万 | +2.45% |
| 12/04 | 2,750 | 2,800 | 2,750 | 2,800 | 0% | 3,100 | 37億2741万 | +2.6% |
| 12/03 | 2,800 | 2,800 | 2,775 | 2,800 | -1.96% | 5,000 | 37億2741万 | +2.83% |
| 12/02 | 2,857 | 2,857 | 2,807 | 2,856 | +0.74% | 500 | 38億196万 | +5.15% |
| 12/01 | 2,835 | 2,835 | 2,835 | 2,835 | -1.08% | 700 | 37億7400万 | +4.69% |
| 11/28 | 2,861 | 2,873 | 2,811 | 2,866 | +1.96% | 4,800 | 38億1527万 | +6.15% |
| 11/27 | 2,820 | 2,820 | 2,796 | 2,811 | -1.2% | 600 | 37億4205万 | +4.42% |
| 11/26 | 2,773 | 2,845 | 2,773 | 2,845 | +1.5% | 1,300 | 37億8732万 | +5.92% |
| 11/25 | 2,835 | 2,900 | 2,803 | 2,803 | -0.14% | 1,700 | 37億3140万 | +4.67% |
| 11/21 | 2,696 | 2,807 | 2,694 | 2,807 | +3.5% | 1,400 | 37億3673万 | +5.09% |
| 11/20 | 2,736 | 2,737 | 2,712 | 2,712 | -0.29% | 800 | 36億1026万 | +1.76% |
| 11/19 | 2,792 | 2,792 | 2,692 | 2,720 | -0.87% | 1,900 | 36億2091万 | +2.18% |
| 11/18 | 2,782 | 2,782 | 2,744 | 2,744 | -2.24% | 800 | 36億5286万 | +3.2% |
| 11/17 | 2,878 | 2,878 | 2,751 | 2,807 | +3.58% | 5,500 | 37億3673万 | +5.73% |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 2,696 | 2,735 | 2,683 | 2,710 | +1.38% | 4,000 | 36億760万 | +2.3% |
| 11/13 | 2,655 | 2,673 | 2,655 | 2,673 | +0.87% | 500 | 35億5835万 | +0.98% |
| 11/12 | 2,650 | 2,650 | 2,650 | 2,650 | +0.72% | 100 | 35億2773万 | +0.11% |
| 11/11 | 2,640 | 2,640 | 2,631 | 2,631 | -0.34% | 300 | 35億243万 | -0.64% |
| 11/10 | 2,649 | 2,651 | 2,625 | 2,640 | -0.41% | 2,300 | 35億1442万 | -0.3% |
| 11/07 | 2,659 | 2,659 | 2,651 | 2,651 | -0.3% | 300 | 35億2906万 | +0.08% |
| 11/06 | 2,630 | 2,659 | 2,630 | 2,659 | +0.76% | 900 | 35億3971万 | +0.38% |
| 11/05 | 2,660 | 2,660 | 2,639 | 2,639 | -0.45% | 500 | 35億1308万 | -0.42% |
| 11/04 | 2,644 | 2,660 | 2,636 | 2,651 | +0.57% | 1,700 | 35億2906万 | 0% |
| 10/31 | 2,636 | 2,636 | 2,636 | 2,636 | -0.15% | 100 | 35億909万 | -0.57% |
| 10/30 | 2,640 | 2,640 | 2,633 | 2,640 | -0.04% | 400 | 35億1442万 | -0.49% |
| 10/29 | 2,641 | 2,641 | 2,641 | 2,641 | 0% | 200 | 35億1575万 | -0.49% |
| 10/28 | 2,656 | 2,656 | 2,641 | 2,641 | -0.11% | 300 | 35億1575万 | -0.53% |
| 10/27 | 2,666 | 2,666 | 2,644 | 2,644 | -0.19% | 700 | 35億1974万 | -0.49% |
| 10/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 10/24 | 2,668 | 2,668 | 2,621 | 2,649 | +0.34% | 1,000 | 35億2640万 | -0.38% |
| 10/23 | 2,652 | 2,652 | 2,640 | 2,640 | -0.45% | 200 | 35億1442万 | -0.75% |
| 10/22 | 2,659 | 2,659 | 2,603 | 2,652 | -0.26% | 2,300 | 35億3039万 | -0.41% |
| 10/21 | 2,656 | 2,659 | 2,656 | 2,659 | +0.34% | 400 | 35億3971万 | -0.23% |
| 10/20 | 2,676 | 2,676 | 2,646 | 2,650 | +0.68% | 400 | 35億2773万 | -0.6% |
| 10/17 | 2,641 | 2,643 | 2,632 | 2,632 | -0.75% | 500 | 35億377万 | -1.39% |
| 10/16 | 2,615 | 2,695 | 2,615 | 2,652 | +0.45% | 1,800 | 35億3039万 | -0.79% |
| 10/15 | 2,634 | 2,650 | 2,632 | 2,640 | -0.11% | 700 | 35億1442万 | -1.35% |
| 10/14 | 2,647 | 2,647 | 2,643 | 2,643 | -0.15% | 700 | 35億1841万 | -1.34% |
| 10/10 | 2,676 | 2,676 | 2,647 | 2,647 | -0.15% | 1,900 | 35億2373万 | -1.27% |
| 10/09 | 2,662 | 2,662 | 2,651 | 2,651 | -0.15% | 700 | 35億2906万 | -1.23% |
| 10/08 | 2,661 | 2,661 | 2,655 | 2,655 | -0.56% | 600 | 35億3438万 | -1.19% |
| 10/07 | 2,680 | 2,682 | 2,670 | 2,670 | -0.34% | 900 | 35億5435万 | -0.71% |
| 10/06 | 2,647 | 2,679 | 2,647 | 2,679 | +1.21% | 800 | 35億6633万 | -0.48% |
| 10/03 | 2,660 | 2,660 | 2,647 | 2,647 | -0.49% | 500 | 35億2373万 | -1.78% |
| 09/30 | （IR情報）15:30 支配株主等に関する事項について |
| 09/26 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
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。
