| 2026 |
| 10/02 | 1,071 | 1,110 | 1,071 | 1,110 | +1.74% | 2,300 | - | +2.02% |
| 10/01 | 1,100 | 1,100 | 1,091 | 1,091 | -0.82% | 300 | - | +0.65% |
| 09/30 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | +1.66% |
| 09/29 | 1,110 | 1,110 | 1,100 | 1,100 | -2.74% | 300 | - | +2.04% |
| 09/28 | 1,133 | 1,147 | 1,127 | 1,131 | -0.79% | 3,700 | - | +5.21% |
| 09/25 | 1,135 | 1,141 | 1,111 | 1,140 | -0.87% | 3,700 | - | +6.54% |
| 09/24 | 1,153 | 1,153 | 1,092 | 1,150 | +4.74% | 8,700 | - | +8.08% |
| 09/18 | 1,091 | 1,098 | 1,091 | 1,098 | +0.64% | 300 | - | +3.78% |
| 09/17 | 1,070 | 1,091 | 1,063 | 1,091 | +3.12% | 1,600 | - | +3.41% |
| 09/16 | 1,069 | 1,069 | 1,058 | 1,058 | -0.84% | 300 | - | +0.57% |
| 09/15 | （IR情報）9:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 09/15 | 1,046 | 1,067 | 1,046 | 1,067 | +1.91% | 700 | - | +1.62% |
| 09/14 | 1,050 | 1,060 | 1,047 | 1,047 | -0.29% | 700 | - | 0% |
| 09/11 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 1,800 | - | +0.38% |
| 09/10 | 1,075 | 1,075 | 1,053 | 1,060 | -0.93% | 1,300 | - | +1.34% |
| 09/09 | 1,080 | 1,080 | 1,070 | 1,070 | +0.56% | 200 | - | +2.39% |
| 09/08 | 1,064 | 1,079 | 1,064 | 1,064 | 0% | 2,000 | - | +1.92% |
| 09/07 | 1,083 | 1,083 | 1,064 | 1,064 | -1.75% | 2,100 | - | +2.01% |
| 09/04 | 1,100 | 1,100 | 1,083 | 1,083 | -1.55% | 3,500 | - | +3.84% |
| 09/03 | 1,094 | 1,100 | 1,088 | 1,100 | 0% | 800 | - | +5.77% |
| 09/02 | 1,130 | 1,130 | 1,082 | 1,100 | -2.31% | 4,800 | - | +5.97% |
| 09/01 | 1,110 | 1,138 | 1,096 | 1,126 | +3.11% | 6,600 | - | +8.58% |
| 08/31 | 1,080 | 1,092 | 1,078 | 1,092 | +1.49% | 4,100 | - | +5.41% |
| 08/28 | 1,078 | 1,079 | 1,060 | 1,076 | +2.09% | 5,100 | - | +3.86% |
| 08/27 | 1,087 | 1,091 | 1,053 | 1,054 | -1.4% | 6,600 | - | +1.64% |
| 08/26 | 1,037 | 1,069 | 1,037 | 1,069 | +3.79% | 4,200 | - | +2.79% |
| 08/25 | 1,026 | 1,039 | 1,026 | 1,030 | 0% | 2,300 | - | -1.06% |
| 08/24 | 1,039 | 1,044 | 1,030 | 1,030 | +2.08% | 4,400 | - | -1.15% |
| 08/21 | 1,009 | 1,018 | 1,009 | 1,009 | 0% | 2,800 | - | -3.44% |
| 08/20 | 1,010 | 1,010 | 1,005 | 1,009 | +0.2% | 4,800 | - | -4.09% |
| 08/19 | 1,003 | 1,008 | 1,003 | 1,007 | +0.4% | 1,600 | - | -4.82% |
| 08/18 | 1,002 | 1,009 | 1,001 | 1,003 | +0.1% | 16,500 | - | -5.73% |
| 08/17 | 1,011 | 1,016 | 1,000 | 1,002 | -0.89% | 12,200 | - | -6.44% |
| 08/14 | 1,015 | 1,024 | 1,002 | 1,011 | +0.1% | 6,400 | - | -6.04% |
| 08/13 | 1,008 | 1,018 | 1,000 | 1,010 | 0% | 7,700 | - | -6.57% |
| 08/12 | 1,009 | 1,017 | 1,002 | 1,010 | 0% | 5,400 | - | -6.91% |
| 08/10 | 1,010 | 1,010 | 998 | 1,010 | +0.4% | 15,100 | - | -7.25% |
| 08/07 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,033 | 1,091 | 995 | 1,006 | -4.19% | 27,800 | - | -7.96% |
| 08/06 | 1,055 | 1,070 | 1,050 | 1,050 | -0.19% | 4,200 | - | -4.2% |
| 08/05 | 1,034 | 1,053 | 1,034 | 1,052 | +0.77% | 4,500 | - | -4.28% |
| 08/04 | 1,047 | 1,047 | 1,021 | 1,044 | +0.38% | 12,400 | - | -5.26% |
| 08/03 | 1,050 | 1,050 | 1,034 | 1,040 | 0% | 2,500 | - | -5.88% |
| 07/31 | 1,032 | 1,048 | 1,032 | 1,040 | +0.97% | 3,000 | - | -6.05% |
| 07/30 | 1,042 | 1,049 | 1,028 | 1,030 | -1.81% | 3,600 | - | -7.04% |
| 07/29 | 1,060 | 1,060 | 1,042 | 1,049 | -1.04% | 2,600 | - | -5.41% |
| 07/28 | 1,091 | 1,100 | 1,060 | 1,060 | -3.64% | 5,100 | - | -4.42% |
| 07/27 | 1,108 | 1,115 | 1,100 | 1,100 | -0.9% | 1,000 | - | -0.72% |
| 07/24 | 1,092 | 1,121 | 1,092 | 1,110 | +0.91% | 3,800 | - | +0.45% |
| 07/23 | 1,079 | 1,120 | 1,079 | 1,100 | -0.81% | 6,800 | - | -0.09% |
| 07/22 | 1,153 | 1,169 | 1,092 | 1,109 | +1% | 30,800 | - | +0.91% |
| 07/21 | 1,064 | 1,100 | 1,064 | 1,098 | +2.81% | 7,600 | - | +0.18% |
| 07/17 | （IR情報）17:15 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 |
| 07/17 | 1,085 | 1,099 | 1,041 | 1,068 | -2.82% | 19,900 | - | -2.29% |
| 07/16 | 1,165 | 1,170 | 1,000 | 1,099 | -6.15% | 38,200 | - | +0.73% |
| 07/15 | 1,168 | 1,171 | 1,161 | 1,171 | +0.09% | 2,900 | - | +7.63% |
| 07/14 | 1,162 | 1,180 | 1,162 | 1,170 | +0.52% | 2,200 | - | +8.23% |
| 07/13 | 1,210 | 1,227 | 1,164 | 1,164 | -0.34% | 29,900 | - | +8.28% |
| 07/10 | 1,138 | 1,168 | 1,130 | 1,168 | +2.37% | 6,800 | - | +9.36% |
| 07/09 | 1,135 | 1,141 | 1,122 | 1,141 | +0.97% | 3,500 | - | +7.34% |
| 07/08 | 1,113 | 1,130 | 1,107 | 1,130 | +2.45% | 3,600 | - | +6.91% |
| 07/07 | 1,112 | 1,114 | 1,103 | 1,103 | -0.99% | 5,300 | - | +4.95% |
| 07/06 | 1,103 | 1,130 | 1,103 | 1,114 | +0.45% | 1,900 | - | +6.4% |
| 07/03 | 1,081 | 1,123 | 1,074 | 1,109 | +1.56% | 3,400 | - | +6.43% |
| 07/02 | 1,124 | 1,124 | 1,071 | 1,092 | -1.71% | 8,800 | - | +5.2% |
| 07/01 | 1,131 | 1,135 | 1,111 | 1,111 | -0.63% | 4,900 | - | +7.34% |
| 06/30 | 1,149 | 1,159 | 1,110 | 1,118 | -1.93% | 11,400 | - | +8.44% |
| 06/29 | 1,118 | 1,145 | 1,105 | 1,140 | +4.4% | 7,200 | - | +11.11% |
| 06/26 | 1,086 | 1,093 | 1,079 | 1,092 | +3.41% | 2,400 | - | +6.95% |
| 06/25 | 1,053 | 1,056 | 1,053 | 1,056 | +0.38% | 500 | - | +3.73% |
| 06/24 | 1,065 | 1,092 | 1,048 | 1,052 | +0.96% | 3,900 | - | +3.44% |
| 06/23 | 1,040 | 1,062 | 1,040 | 1,042 | +0.19% | 4,500 | - | +2.76% |
| 06/22 | 1,040 | 1,040 | 1,003 | 1,040 | +2.06% | 6,000 | - | +2.67% |
| 06/19 | （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 |
| 06/19 | 1,021 | 1,027 | 1,014 | 1,019 | -1.16% | 5,400 | - | +0.59% |
| 06/18 | 1,040 | 1,040 | 1,020 | 1,031 | -0.87% | 2,200 | - | +1.78% |
| 06/17 | 1,021 | 1,040 | 1,021 | 1,040 | +1.36% | 1,900 | - | +2.56% |
| 06/16 | 1,034 | 1,039 | 1,026 | 1,026 | -0.77% | 500 | - | +0.98% |
| 06/15 | 1,013 | 1,050 | 1,005 | 1,034 | +1.67% | 3,700 | - | +1.37% |
| 06/12 | 1,008 | 1,020 | 1,008 | 1,017 | +0.79% | 1,600 | - | -0.68% |
| 06/11 | 1,000 | 1,009 | 998 | 1,009 | +0.2% | 4,700 | - | -2.13% |
| 06/10 | 1,007 | 1,007 | 1,000 | 1,007 | -1.18% | 1,200 | - | -3.08% |
| 06/09 | 998 | 1,030 | 997 | 1,019 | +1.9% | 2,200 | - | -2.58% |
| 06/08 | 1,001 | 1,009 | 1,000 | 1,000 | -2.34% | 1,000 | - | -5.03% |
| 06/05 | 988 | 1,025 | 988 | 1,024 | +1.89% | 6,200 | - | -3.58% |
| 06/04 | 972 | 1,005 | 972 | 1,005 | +2.03% | 2,500 | - | -5.99% |
| 06/03 | 974 | 1,006 | 974 | 985 | -0.4% | 7,700 | - | -8.63% |
| 06/02 | 991 | 991 | 965 | 989 | +0.3% | 7,400 | - | -8.93% |
| 06/01 | 1,025 | 1,025 | 980 | 986 | -2.86% | 8,300 | - | -9.95% |
| 05/29 | 1,002 | 1,024 | 1,002 | 1,015 | 0% | 4,900 | - | -8.14% |
| 05/28 | 1,000 | 1,015 | 985 | 1,015 | +1% | 8,900 | - | -8.97% |
| 05/27 | 1,011 | 1,011 | 992 | 1,005 | -0.59% | 6,300 | - | -10.59% |
| 05/26 | 1,016 | 1,016 | 1,003 | 1,011 | -0.69% | 6,900 | - | -10.77% |
| 05/25 | 1,010 | 1,018 | 1,000 | 1,018 | +0.89% | 9,100 | - | -10.78% |
| 05/22 | 1,050 | 1,050 | 1,005 | 1,009 | -1.08% | 7,100 | - | -12.26% |
| 05/21 | 1,005 | 1,030 | 997 | 1,020 | +3.03% | 6,900 | - | -11.99% |
| 05/20 | 1,009 | 1,009 | 987 | 990 | -2.85% | 14,700 | - | -15.17% |
| 05/19 | 1,023 | 1,030 | 1,001 | 1,019 | -0.39% | 15,500 | - | -13.42% |
| 05/18 | 1,031 | 1,040 | 1,020 | 1,023 | -1.63% | 9,200 | - | -13.82% |
| 05/15 | 1,037 | 1,060 | 1,036 | 1,040 | -0.19% | 3,700 | - | -13.04% |
| 05/14 | 1,081 | 1,095 | 1,000 | 1,042 | -3.52% | 16,800 | - | -13.46% |
| 05/13 | 1,122 | 1,122 | 1,073 | 1,080 | -4.26% | 21,300 | - | -10.89% |
| 05/12 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:00 2026年3月期配当予想の修正(増配)に関するお知らせ |
| 05/12 | （IR情報）15:00 新任社外取締役候補者の選任及び取締役の退任に関するお知らせ |
| 05/12 | （IR情報）15:00 「中期経営計画2026」の策定に関するお知らせ |
| 05/12 | 1,155 | 1,161 | 1,090 | 1,128 | -2.25% | 35,000 | - | -7.31% |
| 05/11 | 1,192 | 1,192 | 1,134 | 1,154 | -2.29% | 17,700 | - | -5.49% |
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。
