| 2026 |
| 09/30 | 5,480 | 5,490 | 5,420 | 5,460 | 0% | 191,300 | - | -5.01% |
| 09/29 | 5,570 | 5,630 | 5,440 | 5,460 | -4.55% | 315,200 | - | -5.18% |
| 09/28 | 5,800 | 5,810 | 5,720 | 5,720 | -0.52% | 294,100 | - | -0.81% |
| 09/25 | 5,800 | 5,820 | 5,730 | 5,750 | 0% | 166,100 | - | -0.21% |
| 09/24 | 5,800 | 5,800 | 5,750 | 5,750 | -0.35% | 153,500 | - | -0.19% |
| 09/18 | 5,840 | 5,840 | 5,770 | 5,770 | -1.2% | 192,200 | - | +0.17% |
| 09/17 | 5,740 | 5,840 | 5,740 | 5,840 | +2.1% | 98,600 | - | +1.41% |
| 09/16 | 5,680 | 5,750 | 5,680 | 5,720 | +1.24% | 91,300 | - | -0.57% |
| 09/15 | 5,690 | 5,710 | 5,650 | 5,650 | -0.7% | 118,000 | - | -1.7% |
| 09/14 | 5,690 | 5,710 | 5,670 | 5,690 | +0.71% | 85,300 | - | -1.01% |
| 09/11 | 5,600 | 5,700 | 5,600 | 5,650 | -0.88% | 171,700 | - | -1.77% |
| 09/10 | 5,780 | 5,790 | 5,680 | 5,700 | -1.72% | 182,000 | - | -1.01% |
| 09/09 | 5,780 | 5,840 | 5,760 | 5,800 | +0.17% | 117,900 | - | +0.71% |
| 09/08 | 5,740 | 5,840 | 5,710 | 5,790 | +0.87% | 141,500 | - | +0.59% |
| 09/07 | 5,800 | 5,810 | 5,740 | 5,740 | -0.69% | 156,800 | - | -0.28% |
| 09/04 | 5,820 | 5,830 | 5,750 | 5,780 | 0% | 107,900 | - | +0.38% |
| 09/03 | 5,800 | 5,830 | 5,780 | 5,780 | +0.17% | 96,100 | - | +0.38% |
| 09/02 | 5,860 | 5,870 | 5,760 | 5,770 | -2.37% | 211,200 | - | +0.17% |
| 09/01 | 5,850 | 5,910 | 5,840 | 5,910 | +1.37% | 171,500 | - | +2.55% |
| 08/31 | 5,820 | 5,850 | 5,800 | 5,830 | +0.17% | 188,700 | - | +1.22% |
| 08/28 | 5,830 | 5,860 | 5,800 | 5,820 | -0.68% | 123,600 | - | +1.09% |
| 08/27 | 5,870 | 5,900 | 5,820 | 5,860 | -0.17% | 142,400 | - | +1.84% |
| 08/26 | 5,790 | 5,870 | 5,770 | 5,870 | +1.38% | 150,400 | - | +2.16% |
| 08/25 | 5,800 | 5,830 | 5,750 | 5,790 | 0% | 101,900 | - | +0.91% |
| 08/24 | 5,750 | 5,790 | 5,710 | 5,790 | +1.05% | 87,200 | - | +1.05% |
| 08/21 | 5,670 | 5,750 | 5,660 | 5,730 | +1.06% | 91,200 | - | +0.07% |
| 08/20 | 5,650 | 5,680 | 5,620 | 5,670 | +1.07% | 85,600 | - | -0.94% |
| 08/19 | 5,710 | 5,720 | 5,590 | 5,610 | -1.92% | 162,900 | - | -1.96% |
| 08/18 | 5,730 | 5,780 | 5,720 | 5,720 | -0.17% | 81,200 | - | 0% |
| 08/17 | 5,770 | 5,820 | 5,730 | 5,730 | 0% | 90,700 | - | +0.23% |
| 08/14 | 5,670 | 5,730 | 5,650 | 5,730 | +0.7% | 115,800 | - | +0.24% |
| 08/13 | 5,650 | 5,710 | 5,600 | 5,690 | +1.43% | 154,100 | - | -0.42% |
| 08/12 | 5,680 | 5,680 | 5,590 | 5,610 | -0.71% | 172,500 | - | -1.89% |
| 08/10 | 5,690 | 5,690 | 5,540 | 5,650 | -2.25% | 271,200 | - | -1.29% |
| 08/07 | （IR情報）16:00 営業外収益(為替予約評価益)の計上に関するお知らせ |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算補足資料 |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 5,830 | 5,850 | 5,780 | 5,780 | -0.17% | 127,000 | - | +0.96% |
| 08/06 | 5,750 | 5,830 | 5,720 | 5,790 | +0.87% | 121,400 | - | +1.22% |
| 08/05 | 5,750 | 5,770 | 5,710 | 5,740 | +0.17% | 78,000 | - | +0.46% |
| 08/04 | 5,710 | 5,790 | 5,710 | 5,730 | -0.87% | 78,200 | - | +0.35% |
| 08/03 | 5,880 | 5,880 | 5,680 | 5,780 | -0.17% | 134,900 | - | +1.26% |
| 07/31 | （IR情報）9:30 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 |
| 07/31 | 5,800 | 5,870 | 5,750 | 5,790 | 0% | 94,500 | - | +1.53% |
| 07/30 | 5,770 | 5,830 | 5,730 | 5,790 | -0.34% | 120,900 | - | +1.67% |
| 07/29 | 5,900 | 5,900 | 5,710 | 5,810 | -0.68% | 174,300 | - | +2.13% |
| 07/28 | 5,850 | 5,890 | 5,780 | 5,850 | 0% | 117,000 | - | +2.97% |
| 07/27 | 5,800 | 5,880 | 5,780 | 5,850 | +1.74% | 120,300 | - | +3.1% |
| 07/24 | 5,740 | 5,750 | 5,690 | 5,750 | +0.35% | 132,900 | - | +1.46% |
| 07/23 | 5,680 | 5,750 | 5,680 | 5,730 | +1.06% | 102,600 | - | +1.08% |
| 07/22 | 5,670 | 5,720 | 5,660 | 5,670 | 0% | 109,100 | - | +0.04% |
| 07/21 | 5,600 | 5,710 | 5,600 | 5,670 | +1.25% | 95,700 | - | 0% |
| 07/17 | 5,630 | 5,690 | 5,530 | 5,600 | -1.41% | 135,800 | - | -1.32% |
| 07/16 | 5,680 | 5,770 | 5,650 | 5,680 | 0% | 68,000 | - | +0.05% |
| 07/15 | （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 |
| 07/15 | 5,670 | 5,710 | 5,610 | 5,680 | +1.25% | 108,600 | - | +0.14% |
| 07/14 | 5,600 | 5,650 | 5,590 | 5,610 | +0.9% | 66,000 | - | -1.01% |
| 07/13 | 5,640 | 5,680 | 5,560 | 5,560 | -1.59% | 100,000 | - | -1.84% |
| 07/10 | 5,720 | 5,730 | 5,640 | 5,650 | -1.22% | 100,800 | - | -0.19% |
| 07/09 | 5,680 | 5,770 | 5,670 | 5,720 | +0.7% | 87,100 | - | +1.06% |
| 07/08 | 5,750 | 5,760 | 5,680 | 5,680 | -1.73% | 103,700 | - | +0.53% |
| 07/07 | 5,800 | 5,880 | 5,770 | 5,780 | +0.35% | 105,300 | - | +2.39% |
| 07/06 | 5,740 | 5,800 | 5,690 | 5,760 | +1.41% | 66,800 | - | +2.2% |
| 07/03 | 5,720 | 5,730 | 5,670 | 5,680 | +0.35% | 75,100 | - | +0.89% |
| 07/02 | 5,680 | 5,740 | 5,650 | 5,660 | +0.35% | 85,400 | - | +0.59% |
| 07/01 | 5,660 | 5,680 | 5,610 | 5,640 | +0.36% | 96,800 | - | +0.27% |
| 06/30 | 5,720 | 5,720 | 5,620 | 5,620 | -1.4% | 108,500 | - | 0% |
| 06/29 | 5,700 | 5,760 | 5,640 | 5,700 | +0.88% | 95,900 | - | +1.42% |
| 06/26 | 5,580 | 5,660 | 5,570 | 5,650 | +1.07% | 61,400 | - | +0.62% |
| 06/25 | 5,700 | 5,700 | 5,580 | 5,590 | -0.89% | 85,900 | - | -0.32% |
| 06/24 | 5,650 | 5,680 | 5,620 | 5,640 | +0.71% | 68,100 | - | +0.61% |
| 06/23 | 5,700 | 5,730 | 5,600 | 5,600 | -1.58% | 70,500 | - | -0.09% |
| 06/22 | 5,640 | 5,720 | 5,610 | 5,690 | +0.35% | 57,600 | - | +1.43% |
| 06/19 | 5,800 | 5,850 | 5,670 | 5,670 | -2.24% | 142,100 | - | +1.09% |
| 06/18 | 5,740 | 5,850 | 5,740 | 5,800 | +1.75% | 103,500 | - | +3.2% |
| 06/17 | 5,760 | 5,790 | 5,700 | 5,700 | -0.35% | 53,400 | - | +1.28% |
| 06/16 | 5,790 | 5,790 | 5,680 | 5,720 | -1.38% | 82,800 | - | +1.31% |
| 06/15 | 5,730 | 5,870 | 5,730 | 5,800 | +2.84% | 104,300 | - | +2.29% |
| 06/12 | 5,610 | 5,700 | 5,600 | 5,640 | +1.62% | 137,700 | - | -0.83% |
| 06/11 | 5,540 | 5,590 | 5,470 | 5,550 | -0.18% | 116,400 | - | -2.73% |
| 06/10 | 5,540 | 5,580 | 5,500 | 5,560 | +0.36% | 91,000 | - | -2.97% |
| 06/09 | 5,540 | 5,590 | 5,510 | 5,540 | +0.91% | 90,600 | - | -3.7% |
| 06/08 | 5,520 | 5,560 | 5,430 | 5,490 | -2.31% | 122,500 | - | -4.97% |
| 06/05 | 5,540 | 5,630 | 5,530 | 5,620 | +2.55% | 73,300 | - | -3.15% |
| 06/04 | 5,550 | 5,560 | 5,460 | 5,480 | -1.26% | 127,500 | - | -5.81% |
| 06/03 | 5,540 | 5,600 | 5,500 | 5,550 | -0.18% | 100,000 | - | -4.93% |
| 06/02 | 5,550 | 5,570 | 5,420 | 5,560 | -0.54% | 137,800 | - | -5.1% |
| 06/01 | 5,560 | 5,630 | 5,490 | 5,590 | -0.36% | 133,800 | - | -4.9% |
| 05/29 | 5,600 | 5,630 | 5,510 | 5,610 | 0% | 142,200 | - | -4.9% |
| 05/28 | 5,520 | 5,660 | 5,490 | 5,610 | +1.63% | 140,100 | - | -5.22% |
| 05/27 | 5,630 | 5,660 | 5,510 | 5,520 | -1.95% | 139,700 | - | -7.07% |
| 05/26 | 5,590 | 5,710 | 5,530 | 5,630 | +1.08% | 94,100 | - | -5.68% |
| 05/25 | 5,520 | 5,620 | 5,490 | 5,570 | +2.01% | 102,400 | - | -7.06% |
| 05/22 | 5,610 | 5,610 | 5,450 | 5,460 | -1.8% | 153,500 | - | -9.33% |
| 05/21 | 5,700 | 5,700 | 5,560 | 5,560 | -0.71% | 82,500 | - | -8.14% |
| 05/20 | 5,730 | 5,730 | 5,520 | 5,600 | -2.44% | 147,000 | - | -7.94% |
| 05/19 | 5,680 | 5,820 | 5,680 | 5,740 | +1.41% | 120,000 | - | -6.13% |
| 05/18 | 5,790 | 5,790 | 5,550 | 5,660 | -4.87% | 258,100 | - | -7.91% |
| 05/15 | （IR情報）16:00 投資単位の引下げに関する考え方及び方針等について |
| 05/15 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期FACT BOOK |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 5,980 | 6,070 | 5,870 | 5,950 | -0.5% | 120,700 | - | -3.63% |
| 05/14 | 6,160 | 6,160 | 5,980 | 5,980 | -2.92% | 105,600 | - | -3.39% |
| 05/13 | 6,320 | 6,340 | 6,140 | 6,160 | -2.53% | 112,700 | - | -0.79% |
| 05/12 | 6,210 | 6,400 | 6,200 | 6,320 | +1.44% | 189,600 | - | +1.61% |
| 05/11 | （IR情報）12:00 業績予想及び配当予想の修正に関するお知らせ |
| 05/11 | （IR情報）12:00 営業外収益(為替予約評価益)の計上に関するお知らせ |
| 05/11 | 6,050 | 6,280 | 6,030 | 6,230 | +1.96% | 223,400 | - | 0% |
| 05/08 | 6,130 | 6,180 | 6,010 | 6,110 | -0.81% | 102,600 | - | -1.99% |
| 05/07 | 6,250 | 6,290 | 6,160 | 6,160 | +0.65% | 139,500 | - | -1.33% |
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。
