| 2026 |
| 03/06 | 5,360 | 5,780 | 5,240 | 5,760 | +6.47% | 2,000 | 39億5136万 | +3.71% |
| 03/05 | 5,410 | 5,410 | 5,410 | 5,410 | -0.73% | 400 | 37億1126万 | -2.45% |
| 03/04 | 5,470 | 5,470 | 5,450 | 5,450 | +0.55% | 200 | 37億3870万 | -1.73% |
| 03/03 | 5,500 | 5,500 | 5,420 | 5,420 | +0.37% | 200 | 37億1812万 | -2.17% |
| 03/02 | 5,380 | 5,400 | 5,380 | 5,400 | +0.75% | 400 | 37億440万 | -2.39% |
| 02/27 | 5,290 | 5,360 | 5,280 | 5,360 | +1.32% | 1,400 | 36億7696万 | -2.86% |
| 02/26 | 5,110 | 5,290 | 5,110 | 5,290 | +3.73% | 700 | 36億2894万 | -3.84% |
| 02/25 | 5,200 | 5,220 | 5,100 | 5,100 | -3.77% | 1,500 | 34億9860万 | -7.1% |
| 02/24 | 5,470 | 5,470 | 5,220 | 5,300 | -3.99% | 500 | 36億3580万 | -3.43% |
| 02/20 | 5,580 | 5,580 | 5,520 | 5,520 | +0.73% | 300 | 37億8672万 | +0.86% |
| 02/19 | 5,470 | 5,480 | 5,470 | 5,480 | -0.9% | 200 | 37億5928万 | +0.57% |
| 02/18 | 5,530 | 5,530 | 5,500 | 5,530 | -0.18% | 600 | 37億9358万 | +1.9% |
| 02/17 | 5,770 | 5,770 | 5,450 | 5,540 | -0.54% | 2,100 | 38億44万 | +2.54% |
| 02/16 | 5,730 | 5,730 | 5,570 | 5,570 | -4.13% | 1,700 | 38億2102万 | +3.65% |
| 02/13 | 5,500 | 5,970 | 5,490 | 5,810 | +5.64% | 3,100 | 39億8566万 | +8.72% |
| 02/12 | （IR情報）15:00 令和8年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/12 | 6,000 | 6,400 | 5,380 | 5,500 | -8.33% | 5,300 | 37億7300万 | +3.58% |
| 02/10 | 5,990 | 6,000 | 5,990 | 6,000 | +0.33% | 300 | 41億1600万 | +13.51% |
| 02/09 | 5,840 | 5,990 | 5,840 | 5,980 | +2.75% | 800 | 41億228万 | +14.19% |
| 02/06 | 5,730 | 5,820 | 5,730 | 5,820 | +3.01% | 700 | 39億9252万 | +12.12% |
| 02/05 | 5,490 | 5,650 | 5,490 | 5,650 | +2.91% | 400 | 38億7590万 | +9.64% |
| 02/04 | 5,450 | 5,600 | 5,410 | 5,490 | -1.08% | 700 | 37億6614万 | +7.27% |
| 02/03 | 5,340 | 5,750 | 5,240 | 5,550 | +0.91% | 1,200 | 38億730万 | +8.87% |
| 02/02 | 5,640 | 5,640 | 5,500 | 5,500 | -2.48% | 400 | 37億7300万 | +8.52% |
| 01/30 | 5,720 | 5,790 | 5,640 | 5,640 | -2.59% | 1,200 | 38億6904万 | +11.95% |
| 01/29 | 5,780 | 5,820 | 5,610 | 5,790 | +4.32% | 1,300 | 39億7194万 | +15.87% |
| 01/28 | 5,480 | 5,550 | 5,480 | 5,550 | +2.78% | 500 | 38億730万 | +12.12% |
| 01/27 | 5,400 | 5,400 | 5,400 | 5,400 | +1.5% | 200 | 37億440万 | +9.91% |
| 01/26 | 5,150 | 5,370 | 5,120 | 5,320 | +2.11% | 2,900 | 36億4952万 | +8.99% |
| 01/23 | 5,140 | 5,210 | 5,120 | 5,210 | +2.96% | 2,000 | 35億7406万 | +7.36% |
| 01/22 | 4,990 | 5,060 | 4,990 | 5,060 | +2.85% | 300 | 34億7116万 | +4.74% |
| 01/21 | 4,920 | 4,920 | 4,920 | 4,920 | -1.99% | 600 | 33億7512万 | +2.18% |
| 01/20 | 5,090 | 5,100 | 5,010 | 5,020 | -0.4% | 900 | 34億4372万 | +4.47% |
| 01/19 | 4,980 | 5,040 | 4,980 | 5,040 | +2.13% | 1,300 | 34億5744万 | +5.2% |
| 01/16 | 4,925 | 4,935 | 4,905 | 4,935 | +0.2% | 700 | 33億8541万 | +3.37% |
| 01/15 | 4,885 | 4,925 | 4,885 | 4,925 | 0% | 1,300 | 33億7855万 | +3.38% |
| 01/14 | 4,925 | 4,925 | 4,855 | 4,925 | 0% | 1,100 | 33億7855万 | +3.6% |
| 01/13 | 4,890 | 4,960 | 4,890 | 4,925 | +2.39% | 500 | 33億7855万 | +3.82% |
| 01/09 | 4,780 | 4,810 | 4,780 | 4,810 | -0.41% | 200 | 32億9966万 | +1.61% |
| 01/08 | 4,890 | 4,890 | 4,830 | 4,830 | -2.62% | 500 | 33億1338万 | +2.09% |
| 01/07 | 4,960 | 4,960 | 4,960 | 4,960 | +1.22% | 100 | 34億256万 | +4.95% |
| 01/06 | 4,835 | 4,900 | 4,800 | 4,900 | +2.51% | 1,300 | 33億6140万 | +3.99% |
| 01/05 | 4,815 | 4,815 | 4,780 | 4,780 | -1.14% | 600 | 32億7908万 | +1.7% |
| 2025 |
| 12/30 | 4,915 | 4,915 | 4,835 | 4,835 | -0.41% | 700 | 33億1681万 | +2.98% |
| 12/29 | 4,745 | 4,855 | 4,745 | 4,855 | +1.57% | 400 | 33億3053万 | +3.61% |
| 12/26 | 5,130 | 5,140 | 4,780 | 4,780 | -4.02% | 4,600 | 32億7908万 | +2.16% |
| 12/25 | （IR情報）15:00 令和8年度6月第2四半期(累計)連結業績予想の修正に関するお知らせ |
| 12/25 | 4,815 | 5,260 | 4,815 | 4,980 | +3.43% | 8,400 | 34億1628万 | +6.59% |
| 12/24 | 4,745 | 4,815 | 4,745 | 4,815 | +1.48% | 300 | 33億309万 | +3.37% |
| 12/23 | 4,690 | 4,745 | 4,690 | 4,745 | +2.71% | 200 | 32億5507万 | +2% |
| 12/19 | 4,620 | 4,620 | 4,620 | 4,620 | 0% | 1,500 | 31億6932万 | -0.75% |
| 12/18 | 4,620 | 4,620 | 4,620 | 4,620 | +0.33% | 100 | 31億6932万 | -1.01% |
| 12/17 | 4,605 | 4,605 | 4,605 | 4,605 | -0.11% | 100 | 31億5903万 | -1.96% |
| 12/16 | 4,695 | 4,695 | 4,610 | 4,610 | -0.32% | 300 | 31億6246万 | -1.89% |
| 12/15 | 4,625 | 4,625 | 4,625 | 4,625 | -0.54% | 400 | 31億7275万 | -1.53% |
| 12/12 | 4,660 | 4,660 | 4,650 | 4,650 | -0.21% | 200 | 31億8990万 | -0.9% |
| 12/11 | 4,665 | 4,665 | 4,655 | 4,660 | -0.21% | 400 | 31億9676万 | -0.51% |
| 12/10 | 4,670 | 4,695 | 4,650 | 4,670 | +0.11% | 600 | 32億362万 | -0.17% |
| 12/09 | 4,655 | 4,665 | 4,655 | 4,665 | +0.76% | 300 | 32億19万 | -0.11% |
| 12/08 | 4,630 | 4,630 | 4,630 | 4,630 | -0.96% | 100 | 31億7618万 | -0.75% |
| 12/05 | 4,675 | 4,675 | 4,675 | 4,675 | 0% | 100 | 32億705万 | +0.3% |
| 12/04 | 4,685 | 4,685 | 4,600 | 4,675 | -0.32% | 500 | 32億705万 | +0.43% |
| 12/03 | 4,620 | 4,690 | 4,620 | 4,690 | +0.43% | 300 | 32億1734万 | +0.9% |
| 12/02 | 4,740 | 4,740 | 4,670 | 4,670 | -1.48% | 400 | 32億362万 | +0.65% |
| 12/01 | 4,730 | 4,740 | 4,570 | 4,740 | +0.74% | 2,400 | 32億5164万 | +2.29% |
| 11/28 | 4,625 | 4,705 | 4,620 | 4,705 | +2.28% | 1,400 | 32億2763万 | +1.8% |
| 11/27 | 4,600 | 4,600 | 4,600 | 4,600 | 0% | 300 | 31億5560万 | -0.24% |
| 11/26 | 4,575 | 4,600 | 4,550 | 4,600 | -0.97% | 700 | 31億5560万 | -0.22% |
| 11/25 | 4,685 | 4,685 | 4,645 | 4,645 | +0.54% | 500 | 31億8647万 | +0.91% |
| 11/21 | 4,610 | 4,690 | 4,610 | 4,620 | -1.28% | 400 | 31億6932万 | +0.61% |
| 11/20 | 4,625 | 4,680 | 4,625 | 4,680 | +1.74% | 300 | 32億1048万 | +2.14% |
| 11/19 | 4,570 | 4,600 | 4,500 | 4,600 | -0.65% | 900 | 31億5560万 | +0.79% |
| 11/18 | 4,710 | 4,710 | 4,620 | 4,630 | -0.96% | 700 | 31億7618万 | +1.62% |
| 11/17 | 4,800 | 4,800 | 4,605 | 4,675 | -3.11% | 2,600 | 32億705万 | +2.68% |
| 11/14 | 4,900 | 4,900 | 4,815 | 4,825 | -1.53% | 1,500 | 33億995万 | +5.86% |
| 11/13 | 5,170 | 5,170 | 4,880 | 4,900 | -8.75% | 4,100 | 33億6140万 | +8.05% |
| 11/12 | （IR情報）15:00 令和8年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/12 | 4,670 | 5,370 | 4,600 | 5,370 | +14.99% | 5,200 | 36億8382万 | +19.15% |
| 11/11 | 4,560 | 4,670 | 4,505 | 4,670 | +2.3% | 2,000 | 32億362万 | +4.71% |
| 11/10 | 4,500 | 4,585 | 4,500 | 4,565 | +1.44% | 1,700 | 31億3159万 | +2.79% |
| 11/07 | 4,500 | 4,500 | 4,500 | 4,500 | +1.24% | 100 | 30億8700万 | +1.67% |
| 11/05 | 4,465 | 4,465 | 4,445 | 4,445 | -1.11% | 500 | 30億4927万 | +0.75% |
| 11/04 | 4,500 | 4,500 | 4,495 | 4,495 | +0.22% | 200 | 30億8357万 | +2.25% |
| 10/31 | 4,555 | 4,555 | 4,485 | 4,485 | -0.99% | 500 | 30億7671万 | +2.44% |
| 10/30 | 4,530 | 4,530 | 4,530 | 4,530 | 0% | 200 | 31億758万 | +3.9% |
| 10/29 | 4,530 | 4,530 | 4,530 | 4,530 | +0.22% | 200 | 31億758万 | +4.38% |
| 10/28 | 4,515 | 4,520 | 4,505 | 4,520 | +0.33% | 300 | 31億72万 | +4.65% |
| 10/27 | 4,500 | 4,505 | 4,500 | 4,505 | +0.11% | 1,100 | 30億9043万 | +4.79% |
| 10/24 | （IR情報）13:00 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 | 4,475 | 4,500 | 4,475 | 4,500 | -0.55% | 300 | 30億8700万 | +5.19% |
| 10/23 | 4,435 | 4,580 | 4,435 | 4,525 | +2.03% | 1,000 | 31億415万 | +6.27% |
| 10/22 | 4,430 | 4,435 | 4,430 | 4,435 | +0.34% | 200 | 30億4241万 | +4.7% |
| 10/21 | 4,500 | 4,570 | 4,420 | 4,420 | -3.28% | 1,700 | 30億3212万 | +4.81% |
| 10/20 | 4,500 | 4,570 | 4,485 | 4,570 | +3.04% | 1,000 | 31億3502万 | +8.84% |
| 10/17 | 4,435 | 4,435 | 4,390 | 4,435 | +1.6% | 400 | 30億4241万 | +6.23% |
| 10/16 | 4,365 | 4,365 | 4,365 | 4,365 | 0% | 200 | 29億9439万 | +5.03% |
| 10/15 | 4,300 | 4,365 | 4,300 | 4,365 | +3.19% | 1,000 | 29億9439万 | +5.43% |
| 10/14 | 4,390 | 4,390 | 4,205 | 4,230 | -3.86% | 2,300 | 29億178万 | +2.57% |
| 10/10 | 4,570 | 4,570 | 4,385 | 4,400 | -3.72% | 1,800 | 30億1840万 | +6.98% |
| 10/09 | 4,715 | 4,715 | 4,570 | 4,570 | -4.79% | 5,600 | 31億3502万 | +11.57% |
| 10/08 | 4,255 | 4,900 | 4,255 | 4,800 | +12.81% | 6,900 | 32億9280万 | +17.88% |
| 10/07 | 4,180 | 4,255 | 4,180 | 4,255 | +1.79% | 600 | 29億1893万 | +5.32% |
| 10/06 | 4,250 | 4,250 | 4,180 | 4,180 | -0.48% | 900 | 28億6748万 | +3.77% |
| 10/03 | 4,270 | 4,270 | 4,200 | 4,200 | +0.24% | 400 | 28億8120万 | +4.45% |
| 09/26 | （IR情報）15:00 執行役員の異動に関するお知らせ |
| 09/26 | （IR情報）15:00 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。
