| 2026 |
| 03/06 | 6,060 | 6,160 | 6,060 | 6,160 | 0% | 500 | 160億3140万 | +2.38% |
| 03/05 | 6,260 | 6,380 | 6,160 | 6,160 | -1.6% | 1,100 | 160億3140万 | +2.67% |
| 03/04 | 6,200 | 6,260 | 6,060 | 6,260 | -3.69% | 1,600 | 162億9165万 | +4.59% |
| 03/03 | 6,450 | 6,500 | 6,450 | 6,500 | +0.93% | 600 | 169億1625万 | +8.91% |
| 03/02 | 6,350 | 6,500 | 6,300 | 6,440 | +0.94% | 4,500 | 167億6010万 | +8.38% |
| 02/27 | 6,150 | 6,380 | 6,150 | 6,380 | +2.08% | 4,600 | 166億395万 | +7.81% |
| 02/26 | 6,100 | 6,300 | 6,100 | 6,250 | +2.46% | 2,400 | 162億6562万 | +6.09% |
| 02/25 | 6,020 | 6,150 | 6,020 | 6,100 | +2.18% | 1,500 | 158億7525万 | +3.94% |
| 02/24 | 5,990 | 6,000 | 5,950 | 5,970 | -0.17% | 2,200 | 155億3692万 | +2.03% |
| 02/20 | 5,940 | 5,980 | 5,940 | 5,980 | +1.18% | 900 | 155億6295万 | +2.41% |
| 02/19 | 5,920 | 5,920 | 5,900 | 5,910 | -0.17% | 700 | 153億8077万 | +1.42% |
| 02/18 | 5,990 | 5,990 | 5,920 | 5,920 | +0.34% | 600 | 154億680万 | +1.68% |
| 02/17 | 5,880 | 5,900 | 5,880 | 5,900 | +0.34% | 400 | 153億5475万 | +1.48% |
| 02/16 | 5,990 | 5,990 | 5,880 | 5,880 | -2% | 1,200 | 153億270万 | +1.27% |
| 02/13 | 5,980 | 6,000 | 5,950 | 6,000 | +0.84% | 600 | 156億1500万 | +3.52% |
| 02/12 | 5,980 | 5,980 | 5,950 | 5,950 | -0.34% | 700 | 154億8487万 | +2.91% |
| 02/10 | 5,950 | 5,990 | 5,910 | 5,970 | +0.17% | 1,400 | 155億3692万 | +3.5% |
| 02/09 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 5,910 | 5,990 | 5,910 | 5,960 | +1.02% | 1,900 | 155億1090万 | +3.54% |
| 02/06 | 5,900 | 5,910 | 5,900 | 5,900 | 0% | 600 | 153億5475万 | +2.81% |
| 02/05 | 5,900 | 5,900 | 5,900 | 5,900 | +0.17% | 300 | 153億5475万 | +3.04% |
| 02/04 | 5,800 | 5,890 | 5,740 | 5,890 | +0.86% | 900 | 153億2872万 | +3.08% |
| 02/03 | 5,760 | 5,840 | 5,760 | 5,840 | +1.39% | 700 | 151億9860万 | +2.42% |
| 02/02 | 5,760 | 5,760 | 5,760 | 5,760 | 0% | 400 | 149億9040万 | +1.19% |
| 01/30 | 5,720 | 5,760 | 5,720 | 5,760 | +1.23% | 2,200 | 149億9040万 | +1.34% |
| 01/29 | 5,790 | 5,790 | 5,690 | 5,690 | -0.52% | 600 | 148億822万 | +0.28% |
| 01/28 | 5,790 | 5,790 | 5,720 | 5,720 | -1.38% | 600 | 148億8630万 | +0.95% |
| 01/27 | 5,840 | 5,840 | 5,800 | 5,800 | -0.68% | 500 | 150億9450万 | +2.53% |
| 01/26 | （IR情報）19:10 組織改定および人事異動に関するお知らせ |
| 01/26 | 5,850 | 5,860 | 5,790 | 5,840 | -0.17% | 1,300 | 151億9860万 | +3.44% |
| 01/23 | 5,830 | 5,850 | 5,830 | 5,850 | +0.34% | 1,200 | 152億2462万 | +3.83% |
| 01/22 | 5,720 | 5,980 | 5,720 | 5,830 | +2.1% | 3,900 | 151億7257万 | +3.66% |
| 01/21 | 5,690 | 5,710 | 5,640 | 5,710 | +0.35% | 1,100 | 148億6027万 | +1.69% |
| 01/20 | 5,680 | 5,690 | 5,650 | 5,690 | +0.71% | 500 | 148億822万 | +1.5% |
| 01/19 | 5,650 | 5,690 | 5,650 | 5,650 | -0.53% | 1,000 | 147億412万 | +0.91% |
| 01/16 | 5,680 | 5,680 | 5,680 | 5,680 | 0% | 300 | 147億8220万 | +1.57% |
| 01/15 | 5,770 | 5,770 | 5,680 | 5,680 | -1.56% | 800 | 147億8220万 | +1.79% |
| 01/14 | 5,710 | 5,770 | 5,700 | 5,770 | +0.52% | 800 | 150億1642万 | +3.63% |
| 01/13 | （自社株買い）取締役会(2025年12月9日)での決議状況(取得期間2025年12月10日～2025年12月10日) |
| 01/13 | 5,730 | 5,800 | 5,730 | 5,740 | +0.88% | 1,600 | 149億3835万 | +3.39% |
| 01/09 | 5,730 | 5,740 | 5,690 | 5,690 | +0.89% | 1,700 | 148億822万 | +2.78% |
| 01/08 | 5,640 | 5,700 | 5,640 | 5,640 | 0% | 500 | 146億7810万 | +2.12% |
| 01/07 | 5,700 | 5,790 | 5,640 | 5,640 | +0.53% | 2,900 | 146億7810万 | +2.4% |
| 01/06 | 5,670 | 5,750 | 5,530 | 5,610 | -0.71% | 5,100 | 146億2万 | +2.11% |
| 01/05 | 5,580 | 5,660 | 5,580 | 5,650 | +1.8% | 2,100 | 147億412万 | +3.06% |
| 2025 |
| 12/30 | 5,580 | 5,580 | 5,550 | 5,550 | -0.54% | 400 | 144億4387万 | +1.56% |
| 12/29 | 5,580 | 5,580 | 5,580 | 5,580 | -0.36% | 200 | 145億2195万 | +2.35% |
| 12/26 | 5,580 | 5,600 | 5,580 | 5,600 | +0.36% | 300 | 145億7400万 | +2.96% |
| 12/25 | 5,580 | 5,580 | 5,580 | 5,580 | 0% | 300 | 145億2195万 | +2.86% |
| 12/24 | 5,580 | 5,630 | 5,580 | 5,580 | 0% | 600 | 145億2195万 | +3.12% |
| 12/23 | 5,530 | 5,580 | 5,510 | 5,580 | +1.27% | 600 | 145億2195万 | +3.33% |
| 12/22 | 5,540 | 5,550 | 5,510 | 5,510 | +0.36% | 900 | 143億3977万 | +2.19% |
| 12/19 | 5,490 | 5,490 | 5,490 | 5,490 | 0% | 300 | 142億8772万 | +1.97% |
| 12/18 | 5,540 | 5,540 | 5,480 | 5,490 | -0.72% | 300 | 142億8772万 | +2.12% |
| 12/17 | 5,530 | 5,530 | 5,530 | 5,530 | 0% | 100 | 143億9182万 | +3.02% |
| 12/16 | 5,600 | 5,600 | 5,510 | 5,530 | -1.25% | 600 | 143億9182万 | +3.21% |
| 12/15 | 5,600 | 5,620 | 5,600 | 5,600 | 0% | 800 | 145億7400万 | +4.75% |
| 12/11 | 5,460 | 5,600 | 5,460 | 5,600 | +1.82% | 400 | 145億7400万 | +5.11% |
| 12/10 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 12/10 | 5,600 | 5,600 | 5,500 | 5,500 | 0% | 1,200 | 143億1375万 | +3.56% |
| 12/09 | （IR情報）16:35 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 12/09 | 5,430 | 5,550 | 5,430 | 5,500 | +0.36% | 500 | 143億1375万 | +3.79% |
| 12/08 | 5,390 | 5,570 | 5,350 | 5,480 | +2.05% | 1,800 | 142億6170万 | +3.61% |
| 12/05 | 5,370 | 5,370 | 5,370 | 5,370 | -0.56% | 100 | 139億7542万 | +1.7% |
| 12/04 | 5,360 | 5,400 | 5,360 | 5,400 | +0.75% | 400 | 140億5350万 | +2.39% |
| 12/03 | 5,550 | 5,550 | 5,360 | 5,360 | +0.19% | 1,000 | 139億4940万 | +1.79% |
| 12/02 | 5,390 | 5,400 | 5,350 | 5,350 | 0% | 1,300 | 139億2337万 | +1.75% |
| 12/01 | 5,370 | 5,370 | 5,350 | 5,350 | +1.52% | 600 | 139億2337万 | +1.85% |
| 11/26 | 5,280 | 5,280 | 5,270 | 5,270 | -0.57% | 200 | 137億1517万 | +0.5% |
| 11/25 | 5,360 | 5,360 | 5,300 | 5,300 | 0% | 1,400 | 137億9325万 | +1.09% |
| 11/21 | 5,300 | 5,300 | 5,300 | 5,300 | +1.53% | 200 | 137億9325万 | +1.13% |
| 11/20 | 5,220 | 5,220 | 5,220 | 5,220 | 0% | 200 | 135億8505万 | -0.29% |
| 11/19 | 5,260 | 5,260 | 5,210 | 5,220 | -0.76% | 1,100 | 135億8505万 | -0.31% |
| 11/18 | 5,310 | 5,310 | 5,240 | 5,260 | 0% | 500 | 136億8915万 | +0.4% |
| 11/17 | 5,240 | 5,300 | 5,240 | 5,260 | +0.57% | 800 | 136億8915万 | +0.34% |
| 11/14 | 5,270 | 5,310 | 5,230 | 5,230 | -1.51% | 400 | 136億1107万 | -0.27% |
| 11/13 | 5,370 | 5,370 | 5,310 | 5,310 | -1.12% | 400 | 138億1927万 | +1.26% |
| 11/12 | 5,370 | 5,370 | 5,370 | 5,370 | +0.94% | 100 | 139億7542万 | +2.48% |
| 11/11 | 5,280 | 5,320 | 5,280 | 5,320 | +0.76% | 400 | 138億4530万 | +1.66% |
| 11/06 | 5,280 | 5,280 | 5,280 | 5,280 | 0% | 300 | 137億4120万 | +0.96% |
| 11/05 | 5,420 | 5,420 | 5,180 | 5,280 | -0.19% | 2,700 | 137億4120万 | +0.98% |
| 11/04 | （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〕(非連結) |
| 11/04 | 5,330 | 5,400 | 5,280 | 5,290 | +1.15% | 1,700 | 137億6722万 | +1.17% |
| 10/31 | 5,200 | 5,230 | 5,190 | 5,230 | +1.36% | 800 | 136億1107万 | +0.04% |
| 10/30 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 200 | 134億2890万 | -1.34% |
| 10/29 | 5,200 | 5,200 | 5,160 | 5,160 | -0.96% | 600 | 134億2890万 | -1.49% |
| 10/28 | 5,220 | 5,220 | 5,210 | 5,210 | -0.57% | 200 | 135億5902万 | -0.65% |
| 10/27 | 5,250 | 5,250 | 5,240 | 5,240 | -0.19% | 900 | 136億3710万 | -0.17% |
| 10/24 | 5,260 | 5,260 | 5,200 | 5,250 | +0.38% | 900 | 136億6312万 | -0.04% |
| 10/23 | 5,190 | 5,230 | 5,190 | 5,230 | +0.77% | 300 | 136億1107万 | -0.46% |
| 10/22 | 5,170 | 5,190 | 5,170 | 5,190 | +0.39% | 300 | 135億697万 | -1.29% |
| 10/21 | 5,190 | 5,210 | 5,170 | 5,170 | -0.96% | 700 | 134億5492万 | -1.8% |
| 10/20 | 5,200 | 5,220 | 5,170 | 5,220 | +1.95% | 500 | 135億8505万 | -0.99% |
| 10/17 | 5,230 | 5,230 | 5,120 | 5,120 | -2.48% | 1,000 | 133億2480万 | -2.96% |
| 10/16 | 5,250 | 5,250 | 5,250 | 5,250 | 0% | 300 | 136億6312万 | -0.68% |
| 10/15 | 5,250 | 5,250 | 5,250 | 5,250 | +1.94% | 100 | 136億6312万 | -0.76% |
| 10/14 | 5,210 | 5,280 | 5,150 | 5,150 | -1.9% | 1,800 | 134億287万 | -2.72% |
| 10/10 | 5,270 | 5,270 | 5,250 | 5,250 | -0.94% | 200 | 136億6312万 | -0.96% |
| 10/09 | 5,280 | 5,300 | 5,280 | 5,300 | -0.56% | 400 | 137億9325万 | -0.06% |
| 10/07 | 5,300 | 5,330 | 5,300 | 5,330 | +0.57% | 400 | 138億7132万 | +0.49% |
| 10/06 | 5,230 | 5,330 | 5,230 | 5,300 | +1.34% | 700 | 137億9325万 | -0.08% |
| 10/03 | 5,230 | 5,230 | 5,230 | 5,230 | +0.19% | 200 | 136億1107万 | -1.45% |
| 10/02 | 5,190 | 5,220 | 5,190 | 5,220 | +0.58% | 300 | 135億8505万 | -1.71% |
| 10/01 | 5,260 | 5,270 | 5,190 | 5,190 | -1.14% | 1,000 | 135億697万 | -2.37% |
| 09/30 | 5,250 | 5,250 | 5,250 | 5,250 | 0% | 300 | 136億6312万 | -1.32% |
| 09/29 | 5,350 | 5,350 | 5,250 | 5,250 | -0.76% | 200 | 136億6312万 | -1.39% |
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。
