| 2026 |
| 09/30 | 5,526 | 5,665 | 5,521 | 5,612 | +2.6% | 1,542,400 | - | +0.9% |
| 09/29 | 5,552 | 5,617 | 5,424 | 5,470 | -3.36% | 1,297,300 | - | -1.46% |
| 09/28 | 5,664 | 5,704 | 5,623 | 5,660 | +0.14% | 2,392,400 | - | +2.02% |
| 09/25 | 5,622 | 5,660 | 5,592 | 5,652 | +0.53% | 1,620,900 | - | +2.15% |
| 09/24 | 5,556 | 5,661 | 5,530 | 5,622 | +1.43% | 1,783,900 | - | +1.63% |
| 09/18 | 5,642 | 5,672 | 5,543 | 5,543 | -2% | 1,158,900 | - | +0.13% |
| 09/17 | 5,530 | 5,656 | 5,528 | 5,656 | +3.42% | 574,400 | - | +2.19% |
| 09/16 | 5,437 | 5,512 | 5,428 | 5,469 | +1.33% | 422,700 | - | -1.09% |
| 09/15 | 5,461 | 5,470 | 5,369 | 5,397 | -1.21% | 525,800 | - | -2.35% |
| 09/14 | 5,400 | 5,490 | 5,364 | 5,463 | +0.55% | 630,400 | - | -1.09% |
| 09/11 | 5,412 | 5,508 | 5,410 | 5,433 | -2.41% | 484,300 | - | -1.67% |
| 09/10 | 5,630 | 5,630 | 5,493 | 5,567 | -3.22% | 907,900 | - | +0.61% |
| 09/09 | 5,627 | 5,805 | 5,627 | 5,752 | +2.06% | 835,600 | - | +3.86% |
| 09/08 | 5,700 | 5,762 | 5,636 | 5,636 | -1.78% | 567,000 | - | +1.95% |
| 09/07 | 5,700 | 5,773 | 5,664 | 5,738 | +1.92% | 658,300 | - | +4.02% |
| 09/07 | （空売り報告）モルガン・スタンレーMUFG証券 286,608株（0.13%）-0.51%義務消失 |
| 09/04 | 5,626 | 5,748 | 5,611 | 5,630 | -0.9% | 672,300 | - | +2.35% |
| 09/04 | （空売り報告）モルガン・スタンレーMUFG証券 1,324,708株（0.64%）新規 |
| 09/03 | 5,621 | 5,685 | 5,586 | 5,681 | +1.99% | 716,700 | - | +3.38% |
| 09/02 | 5,667 | 5,785 | 5,563 | 5,570 | -3.92% | 783,700 | - | +1.42% |
| 09/01 | 5,591 | 5,844 | 5,550 | 5,797 | +5.57% | 1,456,700 | - | +5.3% |
| 08/31 | 5,474 | 5,513 | 5,401 | 5,491 | +0.31% | 916,200 | - | -0.47% |
| 08/28 | 5,479 | 5,484 | 5,396 | 5,474 | -0.16% | 612,700 | - | -1.12% |
| 08/27 | 5,477 | 5,545 | 5,456 | 5,483 | +0.68% | 479,900 | - | -1.33% |
| 08/26 | 5,412 | 5,474 | 5,407 | 5,446 | +0.85% | 425,700 | - | -2.33% |
| 08/25 | 5,392 | 5,422 | 5,360 | 5,400 | +0.02% | 497,800 | - | -3.5% |
| 08/24 | 5,288 | 5,419 | 5,257 | 5,399 | +1.16% | 731,300 | - | -3.81% |
| 08/21 | 5,325 | 5,363 | 5,291 | 5,337 | -1.29% | 546,800 | - | -5.41% |
| 08/20 | 5,321 | 5,409 | 5,304 | 5,407 | +2.25% | 670,300 | - | -4.84% |
| 08/19 | 5,414 | 5,460 | 5,288 | 5,288 | -5.74% | 1,068,600 | - | -7.41% |
| 08/18 | 5,737 | 5,746 | 5,593 | 5,610 | -2.26% | 975,000 | - | -2.35% |
| 08/17 | 5,590 | 5,756 | 5,588 | 5,740 | +3.99% | 1,056,200 | - | -0.61% |
| 08/14 | 5,524 | 5,608 | 5,484 | 5,520 | +0.29% | 928,100 | - | -4.83% |
| 08/13 | 5,390 | 5,544 | 5,388 | 5,504 | +1.51% | 839,900 | - | -5.72% |
| 08/12 | 5,350 | 5,461 | 5,350 | 5,422 | +2.36% | 1,027,700 | - | -7.95% |
| 08/10 | 5,475 | 5,483 | 5,297 | 5,297 | -3.69% | 1,445,000 | - | -10.94% |
| 08/07 | （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の払込完了に関するお知らせ |
| 08/07 | 5,650 | 5,725 | 5,450 | 5,500 | -2.52% | 1,258,100 | - | -8.44% |
| 08/06 | 5,815 | 5,848 | 5,618 | 5,642 | -0.74% | 1,490,600 | - | -6.79% |
| 08/05 | 5,584 | 5,704 | 5,496 | 5,684 | +3.06% | 1,322,200 | - | -6.76% |
| 08/04 | 5,333 | 5,538 | 5,321 | 5,515 | +3.61% | 1,116,500 | - | -10.14% |
| 08/03 | 5,268 | 5,344 | 5,150 | 5,323 | -0.84% | 1,732,200 | - | -13.99% |
| 07/31 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 5,688 | 5,833 | 5,033 | 5,368 | -2.19% | 6,796,200 | - | -14.04% |
| 07/30 | 5,525 | 5,688 | 5,451 | 5,488 | -1.93% | 1,645,400 | - | -12.85% |
| 07/29 | 5,950 | 5,981 | 5,496 | 5,596 | -5.23% | 2,398,500 | - | -11.83% |
| 07/28 | 5,990 | 6,050 | 5,847 | 5,905 | -2.96% | 1,062,500 | - | -7.56% |
| 07/27 | 6,074 | 6,100 | 5,830 | 6,085 | +1.86% | 942,100 | - | -5.23% |
| 07/24 | 5,971 | 6,013 | 5,840 | 5,974 | -0.23% | 757,400 | - | -7.39% |
| 07/23 | 5,980 | 6,063 | 5,962 | 5,988 | +0.49% | 750,600 | - | -7.55% |
| 07/22 | 5,995 | 6,093 | 5,933 | 5,959 | +0.34% | 826,800 | - | -8.27% |
| 07/21 | 5,900 | 5,975 | 5,811 | 5,939 | +1.61% | 717,400 | - | -8.73% |
| 07/17 | 6,000 | 6,068 | 5,712 | 5,845 | -4.4% | 1,519,900 | - | -10.39% |
| 07/16 | 6,231 | 6,351 | 6,086 | 6,114 | -3.41% | 815,300 | - | -6.23% |
| 07/15 | 6,244 | 6,332 | 6,136 | 6,330 | +2.96% | 970,200 | - | -2.74% |
| 07/14 | 6,135 | 6,188 | 6,019 | 6,148 | +0.29% | 824,500 | - | -5.3% |
| 07/13 | （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 |
| 07/13 | 6,360 | 6,389 | 6,105 | 6,130 | -3.48% | 735,100 | - | -5.49% |
| 07/10 | 6,282 | 6,423 | 6,281 | 6,351 | -0.49% | 770,600 | - | -1.84% |
| 07/09 | 6,400 | 6,452 | 6,323 | 6,382 | -1.33% | 855,500 | - | -1.05% |
| 07/08 | 6,672 | 6,840 | 6,468 | 6,468 | -4.99% | 851,400 | - | +0.64% |
| 07/07 | 6,773 | 7,007 | 6,757 | 6,808 | -0.71% | 987,200 | - | +6.38% |
| 07/06 | 6,833 | 6,949 | 6,790 | 6,857 | +1.26% | 513,100 | - | +7.65% |
| 07/03 | 6,675 | 6,772 | 6,594 | 6,772 | +1.94% | 763,200 | - | +6.81% |
| 07/02 | 6,676 | 6,785 | 6,530 | 6,643 | -1.23% | 928,000 | - | +4.94% |
| 07/01 | 6,795 | 6,870 | 6,675 | 6,726 | +0.06% | 655,200 | - | +6.31% |
| 06/30 | 6,850 | 6,871 | 6,694 | 6,722 | -1.1% | 731,000 | - | +6.41% |
| 06/29 | 6,740 | 6,850 | 6,682 | 6,797 | +1.15% | 840,400 | - | +7.68% |
| 06/26 | 6,640 | 6,785 | 6,608 | 6,720 | +0.7% | 805,700 | - | +6.7% |
| 06/25 | 6,832 | 6,840 | 6,613 | 6,673 | -0.88% | 762,900 | - | +6.46% |
| 06/24 | 6,735 | 6,790 | 6,660 | 6,732 | +1.46% | 942,700 | - | +7.8% |
| 06/23 | 6,797 | 6,842 | 6,635 | 6,635 | -1.5% | 916,300 | - | +6.69% |
| 06/22 | 6,720 | 6,848 | 6,634 | 6,736 | -1.36% | 1,069,300 | - | +8.47% |
| 06/19 | 6,660 | 6,829 | 6,589 | 6,829 | +3.3% | 2,033,200 | - | +10.15% |
| 06/18 | 6,499 | 6,670 | 6,467 | 6,611 | +2.23% | 759,400 | - | +6.63% |
| 06/17 | 6,400 | 6,500 | 6,388 | 6,467 | +3.69% | 836,500 | - | +4.09% |
| 06/16 | 6,320 | 6,320 | 6,185 | 6,237 | -1.66% | 920,800 | - | -0.13% |
| 06/15 | 6,163 | 6,396 | 6,163 | 6,342 | +9.86% | 1,390,100 | - | +0.84% |
| 06/12 | 5,944 | 5,944 | 5,711 | 5,773 | -0.48% | 1,376,000 | - | -8.68% |
| 06/11 | 5,862 | 5,886 | 5,692 | 5,801 | -2.26% | 778,200 | - | -8.98% |
| 06/10 | 6,033 | 6,087 | 5,907 | 5,935 | -1.03% | 969,800 | - | -7.58% |
| 06/09 | 5,765 | 6,015 | 5,765 | 5,997 | +4.39% | 1,331,800 | - | -7.08% |
| 06/08 | 5,814 | 5,865 | 5,700 | 5,745 | -1.86% | 889,300 | - | -11.45% |
| 06/05 | 5,823 | 5,914 | 5,794 | 5,854 | +1.18% | 747,600 | - | -10.35% |
| 06/04 | 5,820 | 5,909 | 5,777 | 5,786 | -0.28% | 1,104,600 | - | -11.46% |
| 06/03 | 6,000 | 6,032 | 5,762 | 5,802 | -4.37% | 2,413,900 | - | -11.38% |
| 06/02 | 6,007 | 6,127 | 5,932 | 6,067 | -0.33% | 958,800 | - | -7.49% |
| 06/01 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正のお知らせ |
| 06/01 | 6,594 | 6,609 | 6,077 | 6,087 | -6.9% | 1,217,500 | - | -7.17% |
| 05/29 | 6,579 | 6,648 | 6,488 | 6,538 | -0.46% | 1,430,500 | - | -0.32% |
| 05/28 | 6,492 | 6,626 | 6,459 | 6,568 | +1.44% | 782,800 | - | +0.38% |
| 05/27 | 6,682 | 6,710 | 6,433 | 6,475 | -1.94% | 783,000 | - | -0.78% |
| 05/26 | 6,500 | 6,768 | 6,442 | 6,603 | +2.5% | 1,211,200 | - | +1.35% |
| 05/25 | 6,060 | 6,442 | 6,008 | 6,442 | +7.98% | 1,278,200 | - | -0.82% |
| 05/22 | 6,105 | 6,129 | 5,913 | 5,966 | -2.02% | 1,276,300 | - | -8.07% |
| 05/21 | 6,250 | 6,252 | 6,037 | 6,089 | +0.02% | 1,103,700 | - | -6.34% |
| 05/20 | 6,322 | 6,355 | 6,028 | 6,088 | -5.2% | 1,166,500 | - | -6.5% |
| 05/19 | 6,500 | 6,587 | 6,330 | 6,422 | -0.74% | 1,076,500 | - | -1.55% |
| 05/18 | 6,800 | 6,823 | 6,441 | 6,470 | -5.48% | 1,318,600 | - | -0.74% |
| 05/15 | 6,968 | 7,047 | 6,741 | 6,845 | -1.21% | 999,100 | - | +5.28% |
| 05/14 | 7,250 | 7,250 | 6,912 | 6,929 | -4.65% | 1,185,500 | - | +7.08% |
| 05/13 | 7,280 | 7,372 | 7,190 | 7,267 | -1.08% | 898,200 | - | +12.86% |
| 05/12 | 7,270 | 7,460 | 7,209 | 7,346 | +2.53% | 1,450,100 | - | +14.98% |
| 05/11 | 7,050 | 7,198 | 7,014 | 7,165 | +1.69% | 1,230,500 | - | +12.96% |
| 05/08 | 6,912 | 7,054 | 6,841 | 7,046 | +0.3% | 1,397,700 | - | +12% |
| 05/07 | 6,834 | 7,025 | 6,818 | 7,025 | +4.32% | 1,967,000 | - | +12.42% |
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。
