| 2026 |
| 03/06 | 1,254 | 1,254 | 1,249 | 1,249 | -0.32% | 4,000 | 82億8436万 | -0.79% |
| 03/05 | 1,259 | 1,260 | 1,243 | 1,253 | +1.46% | 4,900 | 83億1089万 | -0.48% |
| 03/04 | 1,248 | 1,248 | 1,235 | 1,235 | -1.2% | 4,900 | 81億9150万 | -1.98% |
| 03/03 | 1,258 | 1,258 | 1,250 | 1,250 | -0.64% | 3,500 | 82億9100万 | -0.95% |
| 03/02 | 1,257 | 1,259 | 1,250 | 1,258 | +0.08% | 7,900 | 83億4406万 | -0.47% |
| 02/27 | 1,265 | 1,265 | 1,243 | 1,257 | -0.32% | 17,000 | 83億3742万 | -0.63% |
| 02/26 | 1,255 | 1,268 | 1,223 | 1,261 | -6.94% | 53,500 | 83億6396万 | -0.39% |
| 02/25 | （IR情報）15:40 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/25 | 1,299 | 1,356 | 1,287 | 1,355 | +4.47% | 56,500 | 89億8744万 | +6.95% |
| 02/24 | 1,290 | 1,297 | 1,287 | 1,297 | +0.86% | 23,700 | 86億274万 | +2.53% |
| 02/20 | 1,287 | 1,295 | 1,283 | 1,286 | -0.08% | 15,500 | 85億2978万 | +1.66% |
| 02/19 | 1,275 | 1,287 | 1,275 | 1,287 | +1.26% | 9,300 | 85億3641万 | +1.74% |
| 02/18 | 1,268 | 1,271 | 1,259 | 1,271 | +0.39% | 3,900 | 84億3028万 | +0.47% |
| 02/17 | 1,264 | 1,266 | 1,264 | 1,266 | +0.16% | 4,300 | 83億9712万 | +0.08% |
| 02/16 | 1,262 | 1,264 | 1,259 | 1,264 | +0.08% | 4,400 | 83億8385万 | -0.16% |
| 02/13 | 1,259 | 1,264 | 1,248 | 1,263 | +0.32% | 3,300 | 83億7722万 | -0.32% |
| 02/12 | （自社株買い）取締役会(2026年1月28日)での決議状況(取得期間2026年1月29日～2026年1月29日) |
| 02/12 | 1,253 | 1,265 | 1,251 | 1,259 | +0.48% | 8,700 | 83億5069万 | -0.71% |
| 02/10 | 1,246 | 1,253 | 1,244 | 1,253 | +0.89% | 3,200 | 83億1089万 | -1.18% |
| 02/09 | 1,250 | 1,250 | 1,239 | 1,242 | -0.24% | 11,300 | 82億3793万 | -2.13% |
| 02/06 | 1,246 | 1,246 | 1,235 | 1,245 | +0.57% | 5,200 | 82億5783万 | -1.97% |
| 02/05 | 1,237 | 1,239 | 1,235 | 1,238 | +0.32% | 2,900 | 82億1140万 | -2.6% |
| 02/04 | 1,236 | 1,238 | 1,230 | 1,234 | +0.16% | 3,600 | 81億8487万 | -2.99% |
| 02/03 | 1,237 | 1,237 | 1,229 | 1,232 | -0.08% | 6,600 | 81億7160万 | -3.22% |
| 02/02 | 1,237 | 1,237 | 1,230 | 1,233 | -0.24% | 6,100 | 81億7824万 | -3.29% |
| 01/30 | 1,243 | 1,243 | 1,236 | 1,236 | -0.56% | 4,300 | 81億9814万 | -3.06% |
| 01/29 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 01/29 | 1,240 | 1,243 | 1,235 | 1,243 | -1.89% | 11,500 | 82億4457万 | -2.59% |
| 01/28 | （IR情報）18:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 01/28 | 1,270 | 1,285 | 1,267 | 1,267 | -0.24% | 8,700 | 84億375万 | -0.78% |
| 01/27 | 1,290 | 1,295 | 1,260 | 1,270 | -1.55% | 14,300 | 84億2365万 | -0.47% |
| 01/26 | 1,293 | 1,296 | 1,290 | 1,290 | +0.08% | 5,400 | 85億5631万 | +1.18% |
| 01/23 | 1,285 | 1,293 | 1,285 | 1,289 | +0.16% | 4,300 | 85億4967万 | +1.18% |
| 01/22 | 1,291 | 1,296 | 1,287 | 1,287 | -0.16% | 3,800 | 85億3641万 | +1.1% |
| 01/21 | 1,290 | 1,291 | 1,288 | 1,289 | -0.15% | 2,800 | 85億4967万 | +1.42% |
| 01/20 | 1,297 | 1,297 | 1,290 | 1,291 | +0.08% | 2,500 | 85億6294万 | +1.65% |
| 01/19 | 1,293 | 1,296 | 1,290 | 1,290 | -0.23% | 4,200 | 85億5631万 | +1.74% |
| 01/16 | 1,290 | 1,293 | 1,289 | 1,293 | +0.39% | 2,200 | 85億7621万 | +2.13% |
| 01/15 | 1,291 | 1,295 | 1,285 | 1,288 | -0.31% | 4,400 | 85億4304万 | +1.9% |
| 01/14 | 1,281 | 1,299 | 1,281 | 1,292 | +0.7% | 5,900 | 85億6957万 | +2.3% |
| 01/13 | 1,283 | 1,284 | 1,280 | 1,283 | +0.08% | 5,500 | 85億988万 | +1.74% |
| 01/09 | 1,280 | 1,282 | 1,278 | 1,282 | +0.16% | 2,700 | 85億324万 | +1.75% |
| 01/08 | 1,276 | 1,282 | 1,276 | 1,280 | -0.23% | 3,100 | 84億8998万 | +1.75% |
| 01/07 | 1,282 | 1,283 | 1,276 | 1,283 | +0.47% | 4,500 | 85億988万 | +1.99% |
| 01/06 | 1,279 | 1,283 | 1,275 | 1,277 | 0% | 9,700 | 84億7008万 | +1.67% |
| 01/05 | 1,274 | 1,280 | 1,271 | 1,277 | +0.47% | 7,700 | 84億7008万 | +1.75% |
| 2025 |
| 12/30 | 1,265 | 1,275 | 1,263 | 1,271 | 0% | 9,800 | 84億3028万 | +1.44% |
| 12/29 | 1,273 | 1,273 | 1,250 | 1,271 | +0.63% | 15,400 | 84億3028万 | +1.52% |
| 12/26 | 1,262 | 1,269 | 1,260 | 1,263 | +0.56% | 3,400 | 83億7722万 | +1.04% |
| 12/25 | 1,258 | 1,263 | 1,255 | 1,256 | -0.63% | 3,100 | 83億3079万 | +0.56% |
| 12/24 | 1,250 | 1,264 | 1,250 | 1,264 | +0.72% | 7,000 | 83億8385万 | +1.36% |
| 12/23 | 1,253 | 1,255 | 1,252 | 1,255 | +0.16% | 1,600 | 83億2416万 | +0.72% |
| 12/22 | 1,252 | 1,254 | 1,252 | 1,253 | -0.08% | 1,800 | 83億1089万 | +0.72% |
| 12/19 | 1,259 | 1,260 | 1,251 | 1,254 | +0.24% | 2,100 | 83億1753万 | +0.8% |
| 12/18 | 1,255 | 1,258 | 1,251 | 1,251 | -0.32% | 1,800 | 82億9763万 | +0.64% |
| 12/17 | 1,257 | 1,258 | 1,254 | 1,255 | 0% | 1,400 | 83億2416万 | +1.05% |
| 12/16 | 1,259 | 1,259 | 1,255 | 1,255 | -0.16% | 2,600 | 83億2416万 | +1.13% |
| 12/15 | 1,256 | 1,259 | 1,256 | 1,257 | +0.16% | 2,900 | 83億3742万 | +1.37% |
| 12/12 | 1,252 | 1,258 | 1,245 | 1,255 | +0.48% | 2,800 | 83億2416万 | +1.29% |
| 12/11 | 1,248 | 1,249 | 1,244 | 1,249 | +0.56% | 1,700 | 82億8436万 | +0.81% |
| 12/10 | 1,241 | 1,245 | 1,241 | 1,242 | -0.48% | 2,700 | 82億3793万 | +0.32% |
| 12/09 | 1,253 | 1,253 | 1,244 | 1,248 | -0.24% | 1,300 | 82億7773万 | +0.81% |
| 12/08 | 1,253 | 1,253 | 1,246 | 1,251 | +0.48% | 1,300 | 82億9763万 | +1.05% |
| 12/05 | 1,245 | 1,254 | 1,245 | 1,245 | -0.64% | 1,600 | 82億5783万 | +0.57% |
| 12/04 | 1,245 | 1,253 | 1,244 | 1,253 | +0.64% | 2,100 | 83億1089万 | +1.21% |
| 12/03 | 1,250 | 1,253 | 1,245 | 1,245 | -0.48% | 1,900 | 82億5783万 | +0.65% |
| 12/02 | 1,253 | 1,259 | 1,251 | 1,251 | -0.71% | 2,900 | 82億9763万 | +1.13% |
| 12/01 | 1,255 | 1,260 | 1,250 | 1,260 | +0.8% | 5,200 | 83億5732万 | +1.94% |
| 11/28 | 1,244 | 1,252 | 1,240 | 1,250 | +0.48% | 6,200 | 82億9100万 | +1.13% |
| 11/27 | 1,248 | 1,248 | 1,231 | 1,244 | +1.06% | 5,600 | 82億5120万 | +0.73% |
| 11/26 | 1,288 | 1,289 | 1,231 | 1,231 | -1.44% | 37,200 | 81億6497万 | -0.32% |
| 11/25 | （IR情報）15:40 2026年7月期第1四半期決算短信〔日本基準〕(非連結) |
| 11/25 | 1,234 | 1,249 | 1,229 | 1,249 | +2.38% | 19,900 | 82億8436万 | +1.13% |
| 11/21 | 1,229 | 1,229 | 1,216 | 1,220 | -0.33% | 7,700 | 80億9201万 | -1.21% |
| 11/20 | 1,221 | 1,225 | 1,216 | 1,224 | +0.25% | 6,000 | 81億1854万 | -0.97% |
| 11/19 | 1,221 | 1,223 | 1,218 | 1,221 | +0.08% | 7,500 | 80億9864万 | -1.29% |
| 11/18 | 1,227 | 1,227 | 1,220 | 1,220 | -0.57% | 3,100 | 80億9201万 | -1.45% |
| 11/17 | 1,233 | 1,233 | 1,221 | 1,227 | -0.32% | 4,900 | 81億3844万 | -0.97% |
| 11/14 | 1,229 | 1,231 | 1,214 | 1,231 | +0.16% | 13,400 | 81億6497万 | -0.73% |
| 11/13 | 1,237 | 1,239 | 1,222 | 1,229 | -0.32% | 7,400 | 81億5171万 | -0.97% |
| 11/12 | （IR情報）14:00 日本証券新聞社主催 個人投資家向けIRセミナー 登壇のお知らせ |
| 11/12 | 1,233 | 1,239 | 1,232 | 1,233 | +0.08% | 4,200 | 81億7824万 | -0.72% |
| 11/11 | 1,237 | 1,239 | 1,230 | 1,232 | -0.4% | 3,200 | 81億7160万 | -0.88% |
| 11/10 | 1,236 | 1,241 | 1,235 | 1,237 | -0.24% | 2,100 | 82億477万 | -0.56% |
| 11/07 | 1,248 | 1,248 | 1,233 | 1,240 | -0.08% | 1,600 | 82億2467万 | -0.32% |
| 11/06 | 1,236 | 1,249 | 1,233 | 1,241 | +0.4% | 2,100 | 82億3130万 | -0.32% |
| 11/05 | 1,236 | 1,244 | 1,232 | 1,236 | -0.32% | 3,800 | 81億9814万 | -0.8% |
| 11/04 | 1,247 | 1,247 | 1,240 | 1,240 | -0.08% | 1,900 | 82億2467万 | -0.48% |
| 10/31 | 1,247 | 1,247 | 1,239 | 1,241 | -0.48% | 900 | 82億3130万 | -0.48% |
| 10/30 | 1,238 | 1,247 | 1,238 | 1,247 | +0.81% | 1,200 | 82億7110万 | -0.08% |
| 10/29 | 1,240 | 1,246 | 1,237 | 1,237 | -0.24% | 1,500 | 82億477万 | -0.88% |
| 10/28 | 1,240 | 1,245 | 1,240 | 1,240 | +0.32% | 1,300 | 82億2467万 | -0.72% |
| 10/27 | （IR情報）15:40 支配株主等に関する事項について |
| 10/27 | 1,249 | 1,249 | 1,236 | 1,236 | -0.24% | 3,000 | 81億9814万 | -1.04% |
| 10/24 | 1,230 | 1,246 | 1,230 | 1,239 | -0.48% | 5,900 | 82億1803万 | -0.88% |
| 10/23 | 1,247 | 1,247 | 1,240 | 1,245 | +0.08% | 1,600 | 82億5783万 | -0.48% |
| 10/22 | 1,248 | 1,248 | 1,239 | 1,244 | +0.4% | 2,000 | 82億5120万 | -0.64% |
| 10/21 | 1,237 | 1,240 | 1,237 | 1,239 | +0.24% | 2,000 | 82億1803万 | -1.04% |
| 10/20 | （IR情報）12:00 株式会社プラネット・株式会社あらた・株式会社PALTACによる商品情報の一元管理を目的とした新会社の共同設立のお知らせ |
| 10/20 | 1,243 | 1,255 | 1,230 | 1,236 | -0.16% | 7,100 | 81億9814万 | -1.44% |
| 10/17 | 1,245 | 1,255 | 1,231 | 1,238 | -0.56% | 2,800 | 82億1140万 | -1.35% |
| 10/16 | 1,256 | 1,256 | 1,245 | 1,245 | -0.64% | 1,300 | 82億5783万 | -0.88% |
| 10/15 | 1,245 | 1,253 | 1,243 | 1,253 | +0.64% | 600 | 83億1089万 | -0.32% |
| 10/14 | 1,246 | 1,247 | 1,236 | 1,245 | 0% | 3,700 | 82億5783万 | -0.95% |
| 10/10 | 1,255 | 1,255 | 1,245 | 1,245 | -0.8% | 1,600 | 82億5783万 | -1.03% |
| 10/09 | 1,251 | 1,255 | 1,250 | 1,255 | -0.16% | 700 | 83億2416万 | -0.32% |
| 10/08 | 1,251 | 1,257 | 1,245 | 1,257 | +0.4% | 1,900 | 83億3742万 | -0.16% |
| 10/07 | 1,259 | 1,259 | 1,252 | 1,252 | -0.48% | 1,000 | 83億426万 | -0.56% |
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。
