| 2026 |
| 03/06 | 4,660 | 4,660 | 4,660 | 4,660 | 0% | 100 | 41億9936万 | +0.58% |
| 03/05 | 4,660 | 4,660 | 4,660 | 4,660 | +0.76% | 400 | 41億9936万 | +0.5% |
| 03/04 | 4,665 | 4,685 | 4,625 | 4,625 | -2.12% | 400 | 41億6782万 | -0.3% |
| 03/03 | 4,725 | 4,725 | 4,725 | 4,725 | +2.38% | 600 | 42億5793万 | +1.74% |
| 03/02 | 4,615 | 4,695 | 4,615 | 4,615 | -1.49% | 1,900 | 41億5881万 | -0.58% |
| 02/27 | 4,590 | 4,685 | 4,590 | 4,685 | +0.54% | 1,700 | 42億2189万 | +0.97% |
| 02/26 | 4,645 | 4,660 | 4,590 | 4,660 | +1.41% | 800 | 41億9936万 | +0.54% |
| 02/25 | 4,455 | 4,595 | 4,425 | 4,595 | +4.2% | 2,400 | 41億4078万 | -0.8% |
| 02/24 | 4,535 | 4,535 | 4,410 | 4,410 | -2.65% | 2,000 | 39億7407万 | -4.77% |
| 02/20 | 4,570 | 4,570 | 4,530 | 4,530 | -2.37% | 200 | 40億8221万 | -2.33% |
| 02/19 | 4,465 | 4,640 | 4,465 | 4,640 | +3.92% | 800 | 41億8134万 | +0.06% |
| 02/18 | 4,475 | 4,475 | 4,415 | 4,465 | +1.36% | 700 | 40億2363万 | -3.61% |
| 02/17 | 4,430 | 4,470 | 4,400 | 4,405 | -0.56% | 1,300 | 39億6957万 | -4.94% |
| 02/16 | 4,415 | 4,460 | 4,405 | 4,430 | +0.34% | 2,200 | 39億9209万 | -4.48% |
| 02/13 | （IR情報）10:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 4,900 | 4,900 | 4,400 | 4,415 | -9.34% | 8,500 | 39億7858万 | -4.85% |
| 02/12 | 4,785 | 4,900 | 4,785 | 4,870 | +2.74% | 7,200 | 43億8860万 | +4.89% |
| 02/10 | 4,700 | 4,740 | 4,700 | 4,740 | +0.85% | 600 | 42億7145万 | +2.46% |
| 02/09 | 4,715 | 4,715 | 4,700 | 4,700 | -0.21% | 400 | 42億3540万 | +1.84% |
| 02/06 | 4,715 | 4,775 | 4,710 | 4,710 | -0.11% | 900 | 42億4442万 | +2.32% |
| 02/05 | 4,790 | 4,790 | 4,715 | 4,715 | -0.63% | 2,100 | 42億4892万 | +2.7% |
| 02/04 | 4,780 | 4,780 | 4,730 | 4,745 | +0.74% | 1,300 | 42億7596万 | +3.67% |
| 02/03 | 4,710 | 4,710 | 4,710 | 4,710 | 0% | 200 | 42億4442万 | +3.15% |
| 02/02 | 4,710 | 4,710 | 4,710 | 4,710 | 0% | 600 | 42億4442万 | +3.4% |
| 01/30 | 4,700 | 4,710 | 4,700 | 4,710 | +0.21% | 300 | 42億4442万 | +3.68% |
| 01/29 | 4,695 | 4,700 | 4,695 | 4,700 | -1.36% | 400 | 42億3540万 | +3.71% |
| 01/28 | 4,690 | 4,765 | 4,690 | 4,765 | +1.6% | 600 | 42億9398万 | +5.37% |
| 01/27 | 4,760 | 4,760 | 4,690 | 4,690 | -1.47% | 500 | 42億2639万 | +4.01% |
| 01/26 | 4,800 | 4,860 | 4,740 | 4,760 | +1.82% | 2,200 | 42億8947万 | +5.87% |
| 01/23 | 4,600 | 4,675 | 4,580 | 4,675 | +2.52% | 2,100 | 42億1288万 | +4.26% |
| 01/22 | 4,560 | 4,560 | 4,560 | 4,560 | 0% | 200 | 41億924万 | +1.79% |
| 01/21 | 4,595 | 4,595 | 4,560 | 4,560 | -0.76% | 300 | 41億924万 | +1.88% |
| 01/20 | 4,595 | 4,595 | 4,595 | 4,595 | +0.44% | 200 | 41億4078万 | +2.82% |
| 01/19 | 4,575 | 4,575 | 4,575 | 4,575 | 0% | 200 | 41億2276万 | +2.56% |
| 01/16 | （IR情報）14:15 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ |
| 01/16 | 4,520 | 4,580 | 4,510 | 4,575 | +1.33% | 1,200 | 41億2276万 | +2.72% |
| 01/15 | 4,515 | 4,515 | 4,515 | 4,515 | 0% | 100 | 40億6869万 | +1.53% |
| 01/14 | 4,515 | 4,515 | 4,515 | 4,515 | +0.11% | 500 | 40億6869万 | +1.62% |
| 01/13 | 4,505 | 4,510 | 4,490 | 4,510 | +0.45% | 1,000 | 40億6419万 | +1.62% |
| 01/09 | 4,475 | 4,515 | 4,475 | 4,490 | 0% | 1,000 | 40億4616万 | +1.33% |
| 01/08 | 4,490 | 4,510 | 4,490 | 4,490 | 0% | 700 | 40億4616万 | +1.45% |
| 01/07 | 4,490 | 4,490 | 4,460 | 4,490 | +0.9% | 500 | 40億4616万 | +1.61% |
| 01/06 | 4,450 | 4,450 | 4,450 | 4,450 | 0% | 100 | 40億1012万 | +0.86% |
| 01/05 | 4,450 | 4,450 | 4,450 | 4,450 | +1.02% | 500 | 40億1012万 | +0.98% |
| 2025 |
| 12/30 | 4,475 | 4,490 | 4,405 | 4,405 | 0% | 1,000 | 39億6957万 | -0.09% |
| 12/29 | 4,380 | 4,405 | 4,375 | 4,405 | +0.57% | 600 | 39億6957万 | -0.29% |
| 12/26 | 4,385 | 4,385 | 4,380 | 4,380 | -1.68% | 800 | 39億4704万 | -1.24% |
| 12/25 | 4,495 | 4,495 | 4,455 | 4,455 | +0.45% | 700 | 40億1462万 | +0.52% |
| 12/24 | （IR情報）13:30 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 |
| 12/24 | 4,435 | 4,435 | 4,435 | 4,435 | +0.57% | 100 | 39億9660万 | +0.18% |
| 12/23 | 4,445 | 4,445 | 4,410 | 4,410 | -0.79% | 300 | 39億7407万 | -0.23% |
| 12/22 | 4,445 | 4,445 | 4,445 | 4,445 | +0.11% | 100 | 40億561万 | +0.63% |
| 12/19 | 4,440 | 4,440 | 4,440 | 4,440 | 0% | 200 | 40億111万 | +0.57% |
| 12/15 | 4,440 | 4,440 | 4,440 | 4,440 | +1.6% | 100 | 40億111万 | +0.68% |
| 12/12 | 4,420 | 4,420 | 4,370 | 4,370 | -2.24% | 800 | 39億3802万 | -0.82% |
| 12/11 | 4,500 | 4,505 | 4,470 | 4,470 | -2.19% | 400 | 40億2814万 | +1.43% |
| 12/10 | 4,520 | 4,570 | 4,520 | 4,570 | +2.7% | 900 | 41億1826万 | +3.79% |
| 12/09 | 4,400 | 4,450 | 4,400 | 4,450 | +1.37% | 300 | 40億1012万 | +1.27% |
| 12/05 | 4,390 | 4,390 | 4,390 | 4,390 | 0% | 100 | 39億5605万 | 0% |
| 12/04 | 4,390 | 4,390 | 4,390 | 4,390 | -0.68% | 200 | 39億5605万 | +0.07% |
| 12/03 | 4,460 | 4,460 | 4,420 | 4,420 | +0.45% | 300 | 39億8308万 | +0.96% |
| 12/02 | 4,400 | 4,400 | 4,400 | 4,400 | +0.11% | 800 | 39億6506万 | +0.62% |
| 12/01 | 4,395 | 4,395 | 4,395 | 4,395 | +0.11% | 200 | 39億6055万 | +0.5% |
| 11/26 | 4,390 | 4,390 | 4,390 | 4,390 | +1.15% | 2,400 | 39億5605万 | +0.32% |
| 11/25 | 4,390 | 4,390 | 4,340 | 4,340 | -0.91% | 600 | 39億1099万 | -0.91% |
| 11/21 | 4,315 | 4,380 | 4,315 | 4,380 | +1.51% | 1,100 | 39億4704万 | -0.14% |
| 11/19 | 4,300 | 4,315 | 4,300 | 4,315 | +0.12% | 800 | 38億8846万 | -1.66% |
| 11/18 | 4,310 | 4,365 | 4,310 | 4,310 | 0% | 1,300 | 38億8396万 | -1.87% |
| 11/17 | 4,430 | 4,430 | 4,305 | 4,310 | -4.22% | 2,200 | 38億8396万 | -2% |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 4,565 | 4,645 | 4,500 | 4,500 | -2.91% | 1,600 | 40億5517万 | +2.25% |
| 11/13 | 4,775 | 4,775 | 4,615 | 4,635 | -4.24% | 3,900 | 41億7683万 | +5.17% |
| 11/12 | （IR情報）14:30 2025年9月期通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 11/12 | 4,340 | 4,955 | 4,340 | 4,840 | +12.82% | 10,800 | 43億6157万 | +9.7% |
| 11/11 | 4,290 | 4,290 | 4,290 | 4,290 | -0.92% | 100 | 38億6593万 | -2.52% |
| 11/10 | 4,330 | 4,330 | 4,330 | 4,330 | +1.41% | 400 | 39億198万 | -1.79% |
| 11/06 | 4,270 | 4,270 | 4,270 | 4,270 | -1.61% | 600 | 38億4791万 | -3.28% |
| 11/05 | 4,390 | 4,390 | 4,340 | 4,340 | -1.03% | 400 | 39億1099万 | -1.88% |
| 11/04 | 4,390 | 4,390 | 4,385 | 4,385 | +1.39% | 300 | 39億5154万 | -1.02% |
| 10/31 | 4,325 | 4,325 | 4,325 | 4,325 | 0% | 300 | 38億9747万 | -2.5% |
| 10/27 | 4,395 | 4,395 | 4,325 | 4,325 | -1.7% | 600 | 38億9747万 | -2.68% |
| 10/24 | 4,400 | 4,400 | 4,400 | 4,400 | +0.46% | 200 | 39億6506万 | -1.19% |
| 10/22 | 4,380 | 4,380 | 4,380 | 4,380 | +1.15% | 200 | 39億4704万 | -1.73% |
| 10/20 | 4,380 | 4,380 | 4,330 | 4,330 | -0.8% | 600 | 39億198万 | -2.96% |
| 10/16 | 4,365 | 4,365 | 4,365 | 4,365 | +1.51% | 100 | 39億3352万 | -2.31% |
| 10/15 | 4,300 | 4,300 | 4,300 | 4,300 | +2.87% | 200 | 38億7494万 | -3.95% |
| 10/14 | 4,300 | 4,305 | 4,180 | 4,180 | -2.79% | 2,500 | 37億6681万 | -6.8% |
| 10/10 | 4,380 | 4,380 | 4,300 | 4,300 | -2.27% | 600 | 38億7494万 | -4.38% |
| 10/09 | 4,450 | 4,450 | 4,400 | 4,400 | -1.12% | 1,100 | 39億6506万 | -2.35% |
| 10/08 | 4,510 | 4,515 | 4,450 | 4,450 | -1.33% | 900 | 40億1012万 | -1.31% |
| 10/07 | 4,480 | 4,510 | 4,480 | 4,510 | +0.45% | 300 | 40億6419万 | +0.07% |
| 10/06 | 4,525 | 4,575 | 4,490 | 4,490 | +1.47% | 1,600 | 40億4616万 | -0.22% |
| 10/03 | 4,485 | 4,495 | 4,425 | 4,425 | +0.23% | 800 | 39億8759万 | -1.54% |
| 10/02 | 4,445 | 4,485 | 4,415 | 4,415 | -0.67% | 1,100 | 39億7858万 | -1.58% |
| 10/01 | 4,375 | 4,445 | 4,375 | 4,445 | +0.91% | 400 | 40億561万 | -0.78% |
| 09/29 | 4,330 | 4,460 | 4,330 | 4,405 | -5.06% | 4,400 | 39億6957万 | -1.54% |
| 09/26 | 4,610 | 4,720 | 4,600 | 4,640 | -2.32% | 2,000 | 41億8134万 | +3.8% |
| 09/25 | 4,590 | 4,830 | 4,570 | 4,750 | +3.94% | 2,700 | 42億8046万 | +6.53% |
| 09/24 | 4,535 | 4,570 | 4,535 | 4,570 | +1.67% | 1,500 | 41億1826万 | +2.88% |
| 09/22 | 4,480 | 4,540 | 4,480 | 4,495 | +0.33% | 2,100 | 40億5067万 | +1.31% |
| 09/19 | 4,490 | 4,515 | 4,475 | 4,480 | 0% | 1,800 | 40億3715万 | +1.04% |
| 09/18 | 4,545 | 4,545 | 4,480 | 4,480 | -0.44% | 1,100 | 40億3715万 | +1.22% |
| 09/17 | 4,535 | 4,535 | 4,500 | 4,500 | -0.66% | 700 | 40億5517万 | +1.83% |
| 09/16 | 4,530 | 4,565 | 4,530 | 4,530 | +0.11% | 1,400 | 40億8221万 | +2.7% |
| 09/11 | 4,560 | 4,560 | 4,495 | 4,525 | -0.77% | 700 | 40億7770万 | +2.84% |
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。
