| 2026 |
| 04/03 | 1,387 | 1,388 | 1,368 | 1,388 | +1.54% | 700 | 125億2708万 | +1.31% |
| 04/02 | 1,389 | 1,389 | 1,367 | 1,367 | -1.51% | 400 | 123億3755万 | -0.29% |
| 04/01 | 1,385 | 1,388 | 1,376 | 1,388 | +1.31% | 3,000 | 125億2708万 | +1.17% |
| 03/31 | 1,350 | 1,370 | 1,350 | 1,370 | +1.48% | 500 | 123億6463万 | -0.15% |
| 03/30 | 1,361 | 1,370 | 1,350 | 1,350 | -3.09% | 800 | 121億8412万 | -1.6% |
| 03/27 | 1,393 | 1,393 | 1,371 | 1,393 | 0% | 800 | 125億7221万 | +1.46% |
| 03/26 | 1,372 | 1,393 | 1,360 | 1,393 | +1.53% | 600 | 125億7221万 | +1.53% |
| 03/25 | （IR情報）15:30 株式会社千歳防災社の株式取得(子会社化)に関するお知らせ |
| 03/25 | 1,357 | 1,376 | 1,357 | 1,372 | +1.63% | 10,700 | 123億8268万 | 0% |
| 03/24 | 1,356 | 1,356 | 1,333 | 1,350 | -0.44% | 1,500 | 121億8412万 | -1.6% |
| 03/23 | 1,352 | 1,367 | 1,326 | 1,356 | -0.8% | 4,500 | 122億3827万 | -1.17% |
| 03/19 | 1,354 | 1,367 | 1,352 | 1,367 | +0.74% | 1,300 | 123億3755万 | -0.44% |
| 03/18 | 1,357 | 1,357 | 1,352 | 1,357 | 0% | 800 | 122億4730万 | -1.09% |
| 03/17 | 1,367 | 1,368 | 1,348 | 1,357 | -0.73% | 1,200 | 122億4730万 | -1.09% |
| 03/16 | 1,344 | 1,367 | 1,343 | 1,367 | +0.74% | 2,500 | 123億3755万 | -0.44% |
| 03/13 | 1,364 | 1,368 | 1,351 | 1,357 | -0.51% | 1,500 | 122億4730万 | -1.09% |
| 03/12 | 1,360 | 1,370 | 1,354 | 1,364 | +0.29% | 1,700 | 123億1048万 | -0.66% |
| 03/11 | （IR情報）15:30 令和8年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/11 | 1,360 | 1,360 | 1,355 | 1,360 | +0.37% | 1,300 | 122億7438万 | -0.87% |
| 03/10 | 1,368 | 1,368 | 1,353 | 1,355 | -0.95% | 1,200 | 122億2925万 | -1.17% |
| 03/09 | 1,363 | 1,368 | 1,360 | 1,368 | +0.15% | 2,000 | 123億4658万 | -0.15% |
| 03/06 | 1,363 | 1,366 | 1,359 | 1,366 | -1.01% | 1,300 | 123億2853万 | -0.29% |
| 03/05 | 1,378 | 1,380 | 1,369 | 1,380 | +0.15% | 600 | 124億5488万 | +0.73% |
| 03/04 | 1,375 | 1,379 | 1,361 | 1,378 | -0.14% | 1,700 | 124億3683万 | +0.66% |
| 03/03 | 1,381 | 1,381 | 1,380 | 1,380 | 0% | 500 | 124億5488万 | +0.73% |
| 03/02 | 1,385 | 1,390 | 1,378 | 1,380 | -0.72% | 1,200 | 124億5488万 | +0.73% |
| 02/27 | 1,396 | 1,400 | 1,382 | 1,390 | -0.71% | 1,100 | 125億4513万 | +1.46% |
| 02/26 | 1,397 | 1,400 | 1,397 | 1,400 | +0.65% | 1,300 | 126億3539万 | +2.26% |
| 02/25 | 1,395 | 1,396 | 1,388 | 1,391 | +0.07% | 7,100 | 125億5416万 | +1.68% |
| 02/24 | 1,384 | 1,390 | 1,384 | 1,390 | +0.43% | 1,600 | 125億4513万 | +1.61% |
| 02/20 | 1,380 | 1,384 | 1,375 | 1,384 | +0.29% | 600 | 124億9098万 | +1.24% |
| 02/19 | 1,372 | 1,385 | 1,371 | 1,380 | +0.73% | 1,100 | 124億5488万 | +0.95% |
| 02/18 | 1,380 | 1,380 | 1,363 | 1,370 | -0.72% | 1,000 | 123億6463万 | +0.15% |
| 02/17 | 1,369 | 1,380 | 1,350 | 1,380 | +0.8% | 5,200 | 124億5488万 | +0.8% |
| 02/16 | 1,358 | 1,370 | 1,358 | 1,369 | +0.96% | 1,800 | 123億5560万 | 0% |
| 02/13 | 1,367 | 1,367 | 1,351 | 1,356 | -0.8% | 1,700 | 122億3827万 | -0.95% |
| 02/12 | 1,366 | 1,369 | 1,352 | 1,367 | +0.07% | 2,000 | 123億3755万 | -0.22% |
| 02/10 | 1,351 | 1,366 | 1,350 | 1,366 | +1.11% | 2,700 | 123億2853万 | -0.36% |
| 02/09 | 1,367 | 1,367 | 1,343 | 1,351 | -0.95% | 1,300 | 121億9315万 | -1.46% |
| 02/06 | 1,364 | 1,364 | 1,364 | 1,364 | 0% | 200 | 123億1048万 | -0.51% |
| 02/05 | 1,364 | 1,364 | 1,340 | 1,364 | 0% | 600 | 123億1048万 | -0.51% |
| 02/04 | 1,364 | 1,364 | 1,338 | 1,364 | +1.94% | 600 | 123億1048万 | -0.51% |
| 02/03 | 1,338 | 1,338 | 1,338 | 1,338 | +0.07% | 200 | 120億7582万 | -2.48% |
| 02/02 | 1,344 | 1,366 | 1,336 | 1,337 | -0.52% | 700 | 120億6679万 | -2.69% |
| 01/30 | 1,343 | 1,360 | 1,338 | 1,344 | -1.83% | 2,100 | 121億2997万 | -2.33% |
| 01/29 | 1,358 | 1,369 | 1,348 | 1,369 | +0.81% | 1,600 | 123億5560万 | -0.58% |
| 01/28 | 1,367 | 1,367 | 1,353 | 1,358 | -0.66% | 1,100 | 122億5633万 | -1.45% |
| 01/27 | 1,380 | 1,380 | 1,358 | 1,367 | -0.94% | 1,800 | 123億3755万 | -0.8% |
| 01/26 | 1,376 | 1,381 | 1,370 | 1,380 | -0.22% | 8,500 | 124億5488万 | +0.07% |
| 01/23 | 1,380 | 1,394 | 1,374 | 1,383 | +0.07% | 2,900 | 124億8196万 | +0.29% |
| 01/22 | 1,381 | 1,389 | 1,377 | 1,382 | +0.44% | 2,300 | 124億7293万 | +0.22% |
| 01/21 | 1,382 | 1,389 | 1,375 | 1,376 | -0.43% | 3,200 | 124億1878万 | -0.15% |
| 01/20 | 1,395 | 1,395 | 1,376 | 1,382 | +0.44% | 1,300 | 124億7293万 | +0.22% |
| 01/19 | 1,376 | 1,399 | 1,375 | 1,376 | +0.07% | 1,700 | 124億1878万 | -0.07% |
| 01/16 | 1,383 | 1,387 | 1,375 | 1,375 | -0.58% | 1,000 | 124億976万 | -0.07% |
| 01/15 | 1,398 | 1,398 | 1,366 | 1,383 | -1.14% | 4,400 | 124億8196万 | +0.58% |
| 01/14 | 1,399 | 1,399 | 1,399 | 1,399 | 0% | 200 | 126億2636万 | +1.89% |
| 01/13 | 1,379 | 1,399 | 1,377 | 1,399 | +1.45% | 1,300 | 126億2636万 | +2.19% |
| 01/09 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（3.12%） |
| 01/09 | （自社株買い）取締役会(令和7年12月15日)での決議状況(取得期間令和7年12月16日～令和7年12月16日) |
| 01/09 | 1,378 | 1,388 | 1,371 | 1,379 | +0.07% | 4,500 | 124億4586万 | +0.95% |
| 01/08 | 1,375 | 1,392 | 1,362 | 1,378 | +0.22% | 1,600 | 124億3683万 | +1.1% |
| 01/07 | 1,380 | 1,380 | 1,366 | 1,375 | -0.36% | 600 | 124億976万 | +1.03% |
| 01/06 | 1,368 | 1,390 | 1,365 | 1,380 | +0.88% | 1,300 | 124億5488万 | +1.55% |
| 01/05 | 1,396 | 1,396 | 1,368 | 1,368 | +0.96% | 2,700 | 123億4658万 | +0.96% |
| 2025 |
| 12/30 | 1,355 | 1,356 | 1,326 | 1,355 | -0.73% | 1,700 | 122億2925万 | +0.22% |
| 12/29 | 1,351 | 1,369 | 1,323 | 1,365 | 0% | 4,600 | 123億1950万 | +1.11% |
| 12/26 | 1,385 | 1,385 | 1,365 | 1,365 | -1.52% | 600 | 123億1950万 | +1.41% |
| 12/25 | 1,400 | 1,400 | 1,386 | 1,386 | -1% | 7,700 | 125億903万 | +3.13% |
| 12/24 | 1,399 | 1,407 | 1,387 | 1,400 | +1.23% | 900 | 126億3539万 | +4.56% |
| 12/23 | 1,374 | 1,400 | 1,374 | 1,383 | +0.66% | 3,900 | 124億8196万 | +3.67% |
| 12/22 | 1,375 | 1,376 | 1,350 | 1,374 | -0.07% | 3,100 | 124億73万 | +3.31% |
| 12/19 | （5%ルール）青山悦子（4.49%） |
| 12/19 | 1,363 | 1,375 | 1,358 | 1,375 | +0.88% | 1,500 | 124億976万 | +3.7% |
| 12/18 | 1,398 | 1,398 | 1,363 | 1,363 | -2.57% | 1,800 | 123億145万 | +3.1% |
| 12/17 | 1,388 | 1,400 | 1,388 | 1,399 | +1.45% | 2,100 | 126億2636万 | +6.07% |
| 12/16 | （IR情報）11:00 自己株式立会外買付取引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 |
| 12/16 | 1,367 | 1,379 | 1,367 | 1,379 | +0.88% | 1,700 | 124億4586万 | +5.03% |
| 12/15 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引による自己株式の買付けに関するお知らせ |
| 12/15 | 1,392 | 1,392 | 1,362 | 1,367 | -1.01% | 14,500 | 123億3755万 | +4.51% |
| 12/12 | （IR情報）15:30 令和8年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/12 | 1,380 | 1,382 | 1,370 | 1,381 | +0.07% | 2,500 | 124億6391万 | +5.9% |
| 12/11 | 1,355 | 1,388 | 1,345 | 1,380 | +2.22% | 2,900 | 124億5488万 | +6.24% |
| 12/10 | 1,350 | 1,350 | 1,343 | 1,350 | 0% | 4,700 | 121億8412万 | +4.25% |
| 12/09 | 1,326 | 1,350 | 1,325 | 1,350 | +1.2% | 3,200 | 121億8412万 | +4.57% |
| 12/08 | 1,337 | 1,348 | 1,334 | 1,334 | -0.22% | 2,000 | 120億3972万 | +3.57% |
| 12/05 | 1,315 | 1,349 | 1,315 | 1,337 | +1.67% | 5,100 | 120億6679万 | +4.05% |
| 12/04 | 1,315 | 1,325 | 1,310 | 1,315 | 0% | 3,200 | 118億6824万 | +2.57% |
| 12/03 | 1,317 | 1,317 | 1,315 | 1,315 | +0.77% | 300 | 118億6824万 | +2.73% |
| 12/02 | 1,321 | 1,321 | 1,305 | 1,305 | -0.76% | 1,300 | 117億7799万 | +2.11% |
| 12/01 | 1,329 | 1,360 | 1,310 | 1,315 | -1.05% | 2,900 | 118億6824万 | +3.06% |
| 11/28 | 1,295 | 1,329 | 1,288 | 1,329 | +2.63% | 11,000 | 119億9459万 | +4.32% |
| 11/27 | 1,290 | 1,295 | 1,288 | 1,295 | +0.39% | 500 | 116億8773万 | +1.89% |
| 11/26 | 1,290 | 1,298 | 1,288 | 1,290 | 0% | 1,000 | 116億4261万 | +1.65% |
| 11/25 | 1,299 | 1,299 | 1,290 | 1,290 | +0.39% | 7,000 | 116億4261万 | +1.9% |
| 11/21 | 1,293 | 1,299 | 1,283 | 1,285 | -0.62% | 2,200 | 115億9748万 | +1.66% |
| 11/20 | 1,278 | 1,293 | 1,278 | 1,293 | +1.41% | 1,100 | 116億6968万 | +2.54% |
| 11/19 | 1,267 | 1,282 | 1,267 | 1,275 | +0.79% | 1,200 | 115億723万 | +1.27% |
| 11/18 | 1,284 | 1,284 | 1,265 | 1,265 | -1.48% | 800 | 114億1697万 | +0.64% |
| 11/17 | 1,284 | 1,284 | 1,253 | 1,284 | -0.08% | 2,800 | 115億8845万 | +2.23% |
| 11/14 | 1,277 | 1,285 | 1,273 | 1,285 | +0.63% | 3,600 | 115億9748万 | +2.39% |
| 11/13 | 1,273 | 1,279 | 1,270 | 1,277 | +0.31% | 2,500 | 115億2528万 | +1.92% |
| 11/12 | 1,259 | 1,274 | 1,259 | 1,273 | +1.11% | 1,500 | 114億8918万 | +1.68% |
| 11/11 | 1,257 | 1,269 | 1,257 | 1,259 | +0.32% | 1,100 | 113億6282万 | +0.56% |
| 11/10 | 1,264 | 1,264 | 1,255 | 1,255 | -0.63% | 700 | 113億2672万 | +0.32% |
| 11/07 | 1,263 | 1,263 | 1,263 | 1,263 | 0% | 200 | 113億9892万 | +1.04% |
| 11/06 | 1,267 | 1,270 | 1,263 | 1,263 | -0.39% | 1,300 | 113億9892万 | +1.2% |
| 11/05 | 1,254 | 1,268 | 1,251 | 1,268 | +0.4% | 1,500 | 114億4405万 | +1.68% |
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。
