| 2026 |
| 03/09 | 4,440 | 4,440 | 4,260 | 4,390 | -3.2% | 35,200 | 44億4487万 | -2.88% |
| 03/06 | 4,520 | 4,550 | 4,520 | 4,535 | 0% | 2,300 | 45億9168万 | +0.47% |
| 03/05 | 4,450 | 4,560 | 4,445 | 4,535 | +2.02% | 8,200 | 45億9168万 | +0.67% |
| 03/04 | 4,440 | 4,455 | 4,335 | 4,445 | -0.89% | 14,600 | 45億56万 | -1.18% |
| 03/03 | 4,520 | 4,520 | 4,470 | 4,485 | -0.77% | 8,100 | 45億4106万 | -0.2% |
| 03/02 | 4,535 | 4,535 | 4,500 | 4,520 | -0.33% | 4,300 | 45億7650万 | +0.65% |
| 02/27 | 4,500 | 4,540 | 4,500 | 4,535 | +0.33% | 8,900 | 45億9168万 | +1.09% |
| 02/26 | 4,540 | 4,540 | 4,510 | 4,520 | -0.44% | 5,700 | 45億7650万 | +0.87% |
| 02/25 | 4,560 | 4,560 | 4,535 | 4,540 | +0.33% | 4,100 | 45億9675万 | +1.41% |
| 02/24 | 4,545 | 4,550 | 4,485 | 4,525 | -1.09% | 7,100 | 45億8156万 | +1.14% |
| 02/20 | 4,630 | 4,630 | 4,565 | 4,575 | -1.19% | 4,400 | 46億3218万 | +2.3% |
| 02/19 | 4,585 | 4,630 | 4,545 | 4,630 | +0.98% | 4,300 | 46億8787万 | +3.63% |
| 02/18 | 4,615 | 4,615 | 4,520 | 4,585 | 0% | 3,100 | 46億4231万 | +2.73% |
| 02/17 | 4,635 | 4,640 | 4,560 | 4,585 | -1.08% | 4,900 | 46億4231万 | +2.83% |
| 02/16 | 4,705 | 4,705 | 4,600 | 4,635 | -1.28% | 8,900 | 46億9293万 | +4.04% |
| 02/13 | 4,720 | 4,720 | 4,655 | 4,695 | -0.63% | 5,500 | 47億5368万 | +5.51% |
| 02/12 | 4,550 | 4,725 | 4,550 | 4,725 | +3.17% | 10,400 | 47億8406万 | +6.37% |
| 02/10 | （自社株買い）取締役会(2025年3月13日)での決議状況(取得期間2025年3月14日～2026年3月13日) |
| 02/10 | 4,540 | 4,630 | 4,540 | 4,580 | -0.65% | 13,700 | 46億3725万 | +3.32% |
| 02/09 | 4,710 | 5,060 | 4,365 | 4,610 | -1.5% | 123,100 | 46億6762万 | +4.18% |
| 02/06 | 4,300 | 4,700 | 4,300 | 4,680 | +5.41% | 22,900 | 47億3850万 | +5.98% |
| 02/05 | 4,440 | 4,580 | 4,390 | 4,440 | +1.14% | 21,000 | 44億9550万 | +0.84% |
| 02/04 | 4,280 | 4,730 | 4,255 | 4,390 | +3.29% | 33,800 | 44億4487万 | -0.14% |
| 02/03 | 4,290 | 4,290 | 4,200 | 4,250 | -0.93% | 11,100 | 43億312万 | -3.21% |
| 02/02 | 4,300 | 4,300 | 4,260 | 4,290 | 0% | 5,600 | 43億4362万 | -2.32% |
| 01/30 | 4,300 | 4,305 | 4,255 | 4,290 | +0.82% | 3,700 | 43億4362万 | -2.32% |
| 01/29 | 4,300 | 4,300 | 4,250 | 4,255 | -1.05% | 2,600 | 43億818万 | -3.16% |
| 01/28 | 4,315 | 4,330 | 4,280 | 4,300 | -1.6% | 5,000 | 43億5375万 | -2.21% |
| 01/27 | 4,340 | 4,370 | 4,230 | 4,370 | +0.92% | 6,300 | 44億2462万 | -0.52% |
| 01/26 | 4,420 | 4,420 | 4,330 | 4,330 | -2.04% | 6,300 | 43億8412万 | -1.3% |
| 01/23 | 4,380 | 4,500 | 4,380 | 4,420 | +0.45% | 9,700 | 44億7525万 | +0.94% |
| 01/22 | 4,390 | 4,440 | 4,390 | 4,400 | -0.11% | 3,200 | 44億5500万 | +0.71% |
| 01/21 | 4,420 | 4,435 | 4,380 | 4,405 | -0.45% | 7,900 | 44億6006万 | +1.26% |
| 01/20 | 4,455 | 4,455 | 4,380 | 4,425 | -0.56% | 1,900 | 44億8031万 | +1.79% |
| 01/19 | 4,510 | 4,510 | 4,355 | 4,450 | -0.78% | 3,400 | 45億562万 | +2.51% |
| 01/16 | 4,480 | 4,490 | 4,470 | 4,485 | +0.11% | 1,200 | 45億4106万 | +3.53% |
| 01/15 | 4,485 | 4,500 | 4,480 | 4,480 | -0.22% | 1,900 | 45億3600万 | +3.68% |
| 01/14 | 4,515 | 4,520 | 4,490 | 4,490 | -0.22% | 1,700 | 45億4612万 | +4.13% |
| 01/13 | 4,500 | 4,500 | 4,465 | 4,500 | +0.22% | 2,400 | 45億5625万 | +4.36% |
| 01/09 | 4,470 | 4,490 | 4,440 | 4,490 | 0% | 1,000 | 45億4612万 | +4.2% |
| 01/08 | 4,510 | 4,510 | 4,465 | 4,490 | -0.44% | 2,000 | 45億4612万 | +4.3% |
| 01/07 | 4,490 | 4,540 | 4,490 | 4,510 | +0.45% | 4,400 | 45億6637万 | +4.88% |
| 01/06 | 4,395 | 4,490 | 4,395 | 4,490 | +2.16% | 5,100 | 45億4612万 | +4.69% |
| 01/05 | （自社株買い）取締役会(2025年3月13日)での決議状況(取得期間2025年3月14日～2026年3月13日) |
| 01/05 | 4,365 | 4,395 | 4,340 | 4,395 | +0.57% | 3,500 | 44億4993万 | +2.71% |
| 2025 |
| 12/30 | 4,360 | 4,380 | 4,345 | 4,370 | +0.23% | 1,500 | 44億2462万 | +2.32% |
| 12/29 | 4,260 | 4,400 | 4,260 | 4,360 | +2.35% | 11,300 | 44億1450万 | +2.28% |
| 12/26 | 4,270 | 4,300 | 4,260 | 4,260 | -0.23% | 2,200 | 43億1325万 | +0.09% |
| 12/25 | 4,265 | 4,270 | 4,250 | 4,270 | +0.12% | 14,400 | 43億2337万 | +0.45% |
| 12/24 | 4,300 | 4,300 | 4,260 | 4,265 | -1.04% | 1,200 | 43億1831万 | +0.42% |
| 12/23 | 4,340 | 4,340 | 4,310 | 4,310 | -0.23% | 2,100 | 43億6387万 | +1.48% |
| 12/22 | 4,365 | 4,380 | 4,310 | 4,320 | -0.35% | 4,400 | 43億7400万 | +1.77% |
| 12/19 | 4,220 | 4,385 | 4,210 | 4,335 | +2.85% | 5,400 | 43億8918万 | +2.17% |
| 12/18 | 4,200 | 4,215 | 4,180 | 4,215 | +0.12% | 2,100 | 42億6768万 | -0.61% |
| 12/17 | 4,200 | 4,245 | 4,200 | 4,210 | +1.69% | 1,200 | 42億6262万 | -0.8% |
| 12/16 | 4,115 | 4,200 | 4,115 | 4,140 | -0.72% | 3,500 | 41億9175万 | -2.52% |
| 12/15 | 3,950 | 4,170 | 3,950 | 4,170 | +6.24% | 19,100 | 42億2212万 | -2% |
| 12/12 | （IR情報）14:00 2026年7月期第1四半期決算短信〔日本基準〕(非連結) |
| 12/12 | 4,335 | 4,475 | 3,900 | 3,925 | -9.25% | 46,300 | 39億7406万 | -7.93% |
| 12/11 | 4,380 | 4,380 | 4,280 | 4,325 | +1.05% | 4,100 | 43億7906万 | +1% |
| 12/10 | 4,220 | 4,280 | 4,220 | 4,280 | +1.42% | 700 | 43億3350万 | -0.05% |
| 12/09 | 4,255 | 4,275 | 4,220 | 4,220 | +0.6% | 4,600 | 42億7275万 | -1.52% |
| 12/08 | （自社株買い）取締役会(2025年3月13日)での決議状況(取得期間2025年3月14日～2026年3月13日) |
| 12/08 | 4,265 | 4,275 | 4,165 | 4,195 | -1.64% | 19,800 | 42億4743万 | -2.08% |
| 12/05 | 4,520 | 4,555 | 4,260 | 4,265 | -5.12% | 15,100 | 43億1831万 | -0.47% |
| 12/04 | 4,420 | 4,500 | 4,410 | 4,495 | +1.47% | 1,900 | 45億5118万 | +4.93% |
| 12/03 | 4,360 | 4,570 | 4,360 | 4,430 | +1.14% | 4,000 | 44億8537万 | +3.58% |
| 12/02 | 4,360 | 4,380 | 4,330 | 4,380 | +0.46% | 1,000 | 44億3475万 | +2.46% |
| 12/01 | 4,320 | 4,370 | 4,280 | 4,360 | +2.59% | 3,800 | 44億1450万 | +1.96% |
| 11/28 | 4,255 | 4,270 | 4,225 | 4,250 | +0.47% | 2,300 | 43億312万 | -0.65% |
| 11/27 | 4,200 | 4,235 | 4,200 | 4,230 | +0.83% | 3,500 | 42億8287万 | -1.24% |
| 11/26 | 4,200 | 4,210 | 4,180 | 4,195 | +0.36% | 1,600 | 42億4743万 | -2.12% |
| 11/25 | 4,180 | 4,230 | 4,180 | 4,180 | +0.12% | 2,400 | 42億3225万 | -2.61% |
| 11/21 | 4,125 | 4,175 | 4,065 | 4,175 | +1.09% | 6,800 | 42億2718万 | -2.86% |
| 11/20 | 4,175 | 4,210 | 4,130 | 4,130 | -1.2% | 8,200 | 41億8162万 | -4.11% |
| 11/19 | （IR情報）13:00 大型案件受注に関するお知らせ |
| 11/19 | 4,240 | 4,385 | 4,180 | 4,180 | -1.76% | 23,300 | 42億3225万 | -3.15% |
| 11/18 | 4,260 | 4,260 | 4,135 | 4,255 | -0.12% | 8,500 | 43億818万 | -1.57% |
| 11/17 | 4,275 | 4,295 | 4,260 | 4,260 | -0.12% | 3,100 | 43億1325万 | -1.64% |
| 11/14 | 4,290 | 4,290 | 4,265 | 4,265 | -0.47% | 4,000 | 43億1831万 | -1.71% |
| 11/13 | 4,290 | 4,290 | 4,285 | 4,285 | -0.12% | 1,000 | 43億3856万 | -1.4% |
| 11/12 | 4,270 | 4,295 | 4,270 | 4,290 | -0.12% | 3,500 | 43億4362万 | -1.42% |
| 11/11 | 4,350 | 4,350 | 4,240 | 4,295 | -1.26% | 9,600 | 43億4868万 | -1.47% |
| 11/10 | 4,350 | 4,360 | 4,345 | 4,350 | -0.46% | 2,400 | 44億437万 | -0.37% |
| 11/07 | 4,385 | 4,385 | 4,335 | 4,370 | -0.34% | 3,000 | 44億2462万 | +0.02% |
| 11/06 | 4,360 | 4,385 | 4,360 | 4,385 | +1.27% | 500 | 44億3981万 | +0.3% |
| 11/05 | 4,310 | 4,350 | 4,305 | 4,330 | -0.35% | 2,400 | 43億8412万 | -1.1% |
| 11/04 | （自社株買い）取締役会(2025年3月13日)での決議状況(取得期間2025年3月14日～2026年3月13日) |
| 11/04 | 4,235 | 4,350 | 4,235 | 4,345 | +3.08% | 6,800 | 43億9931万 | -1% |
| 10/31 | 4,220 | 4,235 | 4,215 | 4,215 | -0.12% | 2,200 | 42億6768万 | -4.16% |
| 10/30 | 4,210 | 4,295 | 4,200 | 4,220 | -0.35% | 5,700 | 42億7275万 | -4.44% |
| 10/29 | 4,350 | 4,390 | 4,225 | 4,235 | -1.97% | 3,800 | 42億8793万 | -4.57% |
| 10/28 | 4,450 | 4,450 | 4,320 | 4,320 | -1.48% | 2,200 | 43億7400万 | -3.14% |
| 10/27 | 4,390 | 4,425 | 4,370 | 4,385 | -0.11% | 3,500 | 44億3981万 | -1.97% |
| 10/24 | 4,415 | 4,415 | 4,390 | 4,390 | -0.68% | 400 | 44億4487万 | -2.18% |
| 10/23 | 4,395 | 4,425 | 4,395 | 4,420 | +1.38% | 1,000 | 44億7525万 | -1.84% |
| 10/22 | 4,335 | 4,360 | 4,315 | 4,360 | +0.93% | 1,300 | 44億1450万 | -3.45% |
| 10/21 | 4,340 | 4,340 | 4,260 | 4,320 | -0.23% | 3,200 | 43億7400万 | -4.4% |
| 10/20 | 4,340 | 4,385 | 4,330 | 4,330 | -0.23% | 2,700 | 43億8412万 | -4.46% |
| 10/17 | 4,400 | 4,400 | 4,340 | 4,340 | -1.25% | 1,500 | 43億9425万 | -4.47% |
| 10/16 | 4,360 | 4,430 | 4,360 | 4,395 | +0.57% | 1,700 | 44億4993万 | -3.55% |
| 10/15 | 4,310 | 4,380 | 4,305 | 4,370 | +0.58% | 4,700 | 44億2462万 | -4.38% |
| 10/14 | 4,325 | 4,390 | 4,320 | 4,345 | -2.36% | 4,300 | 43億9931万 | -5.11% |
| 10/10 | 4,465 | 4,490 | 4,450 | 4,450 | -0.34% | 2,100 | 45億562万 | -2.99% |
| 10/09 | 4,500 | 4,500 | 4,355 | 4,465 | +0.34% | 7,700 | 45億2081万 | -2.81% |
| 10/08 | 4,410 | 4,525 | 4,405 | 4,450 | +0.34% | 5,100 | 45億562万 | -3.24% |
| 10/06 | （自社株買い）取締役会(2025年3月13日)での決議状況(取得期間2025年3月14日～2026年3月13日) |
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。
