| 2026 |
| 09/30 | 7,130 | 7,380 | 7,020 | 7,280 | +0.55% | 105,100 | - | -0.48% |
| 09/29 | 7,520 | 7,530 | 7,140 | 7,240 | -3.21% | 103,400 | - | -0.77% |
| 09/28 | 7,610 | 7,620 | 7,380 | 7,480 | -0.8% | 68,700 | - | +2.79% |
| 09/25 | 7,720 | 7,770 | 7,540 | 7,540 | -0.66% | 49,500 | - | +4.01% |
| 09/24 | 7,950 | 7,990 | 7,510 | 7,590 | -4.29% | 106,700 | - | +5.17% |
| 09/18 | 7,770 | 7,930 | 7,640 | 7,930 | +2.06% | 113,700 | - | +10.45% |
| 09/17 | 7,820 | 7,910 | 7,680 | 7,770 | +0.26% | 94,000 | - | +8.98% |
| 09/16 | 7,580 | 7,770 | 7,490 | 7,750 | +3.89% | 108,400 | - | +9.28% |
| 09/15 | 7,590 | 7,680 | 7,430 | 7,460 | -1.32% | 91,300 | - | +5.82% |
| 09/14 | 7,450 | 7,660 | 7,320 | 7,560 | +1.48% | 80,100 | - | +7.57% |
| 09/11 | 7,330 | 7,500 | 7,240 | 7,450 | +1.5% | 78,100 | - | +6.41% |
| 09/10 | 7,460 | 7,500 | 7,240 | 7,340 | -1.21% | 71,500 | - | +5.17% |
| 09/09 | 7,340 | 7,470 | 7,280 | 7,430 | +1.23% | 55,600 | - | +6.69% |
| 09/08 | 7,350 | 7,410 | 7,220 | 7,340 | -0.14% | 51,800 | - | +5.79% |
| 09/07 | 7,410 | 7,610 | 7,320 | 7,350 | +0.41% | 85,500 | - | +6.34% |
| 09/04 | 7,280 | 7,430 | 7,140 | 7,320 | +0.83% | 80,500 | - | +6.36% |
| 09/03 | 7,170 | 7,350 | 6,970 | 7,260 | +2.54% | 84,900 | - | +6.39% |
| 09/02 | 7,150 | 7,300 | 7,000 | 7,080 | -1.67% | 86,500 | - | +4.56% |
| 09/01 | 6,830 | 7,200 | 6,820 | 7,200 | +4.96% | 64,500 | - | +6.95% |
| 08/31 | 7,190 | 7,190 | 6,860 | 6,860 | -3.65% | 437,400 | - | +2.54% |
| 08/28 | 6,980 | 7,170 | 6,920 | 7,120 | +0.99% | 54,100 | - | +6.79% |
| 08/27 | 7,060 | 7,190 | 6,990 | 7,050 | +0.57% | 62,500 | - | +6.37% |
| 08/26 | 6,820 | 7,100 | 6,700 | 7,010 | +4.16% | 72,700 | - | +6.34% |
| 08/25 | 6,740 | 6,820 | 6,700 | 6,730 | 0% | 29,400 | - | +2.67% |
| 08/24 | 6,850 | 6,940 | 6,730 | 6,730 | -1.03% | 50,100 | - | +3.14% |
| 08/21 | 6,830 | 6,890 | 6,770 | 6,800 | +0.29% | 29,000 | - | +4.73% |
| 08/20 | 6,870 | 6,990 | 6,740 | 6,780 | +0.15% | 40,600 | - | +4.89% |
| 08/19 | 6,820 | 6,970 | 6,640 | 6,770 | +0.45% | 86,600 | - | +5.42% |
| 08/18 | 6,720 | 6,790 | 6,610 | 6,740 | +1.05% | 51,500 | - | +5.58% |
| 08/17 | 6,710 | 6,760 | 6,540 | 6,670 | -0.15% | 37,500 | - | +5.09% |
| 08/14 | 6,720 | 6,850 | 6,540 | 6,680 | -1.91% | 94,500 | - | +5.78% |
| 08/13 | 6,750 | 6,900 | 6,710 | 6,810 | +1.64% | 75,600 | - | +8.35% |
| 08/12 | 6,960 | 7,000 | 6,660 | 6,700 | -3.04% | 66,300 | - | +7.23% |
| 08/10 | 6,840 | 6,990 | 6,720 | 6,910 | +0.29% | 51,800 | - | +11.27% |
| 08/07 | 6,900 | 6,980 | 6,790 | 6,890 | -0.14% | 38,700 | - | +12.03% |
| 08/06 | 7,020 | 7,070 | 6,850 | 6,900 | -0.86% | 40,100 | - | +13.37% |
| 08/05 | 6,800 | 7,060 | 6,780 | 6,960 | +2.5% | 63,800 | - | +15.69% |
| 08/04 | 6,870 | 6,930 | 6,710 | 6,790 | +1.34% | 58,900 | - | +14.18% |
| 08/03 | 6,630 | 6,860 | 6,440 | 6,700 | +1.52% | 97,800 | - | +13.85% |
| 07/31 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 5,940 | 6,870 | 5,760 | 6,600 | +12.44% | 133,200 | - | +13.27% |
| 07/30 | 5,910 | 5,960 | 5,830 | 5,870 | -0.84% | 40,200 | - | +1.7% |
| 07/29 | 6,220 | 6,220 | 5,860 | 5,920 | -3.27% | 104,800 | - | +2.99% |
| 07/28 | 6,090 | 6,160 | 6,000 | 6,120 | -0.16% | 52,100 | - | +7.01% |
| 07/27 | 6,370 | 6,380 | 6,090 | 6,130 | -2.7% | 65,900 | - | +7.88% |
| 07/24 | 6,220 | 6,470 | 6,200 | 6,300 | +2.44% | 68,500 | - | +11.46% |
| 07/23 | 6,160 | 6,260 | 6,060 | 6,150 | +0.33% | 48,800 | - | +9.7% |
| 07/22 | 6,130 | 6,130 | 6,050 | 6,130 | +0.66% | 34,100 | - | +10.31% |
| 07/21 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ |
| 07/21 | 5,970 | 6,270 | 5,950 | 6,090 | +1.84% | 81,500 | - | +10.49% |
| 07/17 | 5,840 | 6,140 | 5,840 | 5,980 | +0.84% | 46,900 | - | +9.34% |
| 07/16 | 6,060 | 6,060 | 5,870 | 5,930 | -2.31% | 20,400 | - | +9.07% |
| 07/15 | 5,760 | 6,250 | 5,760 | 6,070 | +5.57% | 88,100 | - | +12.2% |
| 07/14 | 5,810 | 5,850 | 5,710 | 5,750 | -1.03% | 32,100 | - | +7.02% |
| 07/13 | 5,810 | 5,980 | 5,810 | 5,810 | 0% | 32,000 | - | +8.7% |
| 07/10 | 5,880 | 5,910 | 5,740 | 5,810 | -1.02% | 40,100 | - | +9.35% |
| 07/09 | 5,840 | 5,950 | 5,800 | 5,870 | -1.18% | 41,600 | - | +11.22% |
| 07/08 | 5,990 | 6,130 | 5,910 | 5,940 | +0.85% | 79,900 | - | +13.34% |
| 07/07 | 5,630 | 5,960 | 5,600 | 5,890 | +2.79% | 82,300 | - | +12.88% |
| 07/06 | 5,470 | 5,810 | 5,400 | 5,730 | +5.52% | 70,700 | - | +10.21% |
| 07/03 | 5,200 | 5,490 | 5,200 | 5,430 | +3.04% | 54,500 | - | +4.64% |
| 07/02 | 5,130 | 5,340 | 5,100 | 5,270 | +2.13% | 26,800 | - | +1.4% |
| 07/01 | 5,230 | 5,250 | 5,100 | 5,160 | -1.34% | 24,800 | - | -0.94% |
| 06/30 | 5,250 | 5,340 | 5,110 | 5,230 | -0.38% | 48,100 | - | +0.25% |
| 06/29 | 5,240 | 5,340 | 5,160 | 5,250 | +0.19% | 29,500 | - | +0.46% |
| 06/26 | 5,240 | 5,260 | 5,180 | 5,240 | 0% | 25,700 | - | +0.11% |
| 06/25 | 5,270 | 5,310 | 5,230 | 5,240 | -0.38% | 18,300 | - | +0.02% |
| 06/24 | 5,200 | 5,280 | 5,200 | 5,260 | +1.15% | 19,400 | - | +0.46% |
| 06/23 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 06/23 | 5,220 | 5,270 | 5,170 | 5,200 | 0% | 28,000 | - | -0.52% |
| 06/22 | 5,360 | 5,360 | 5,160 | 5,200 | -2.99% | 35,000 | - | -0.36% |
| 06/19 | 5,250 | 5,490 | 5,240 | 5,360 | +4.08% | 65,000 | - | +2.82% |
| 06/18 | 5,010 | 5,270 | 5,010 | 5,150 | +4.25% | 40,200 | - | -0.9% |
| 06/17 | 5,070 | 5,240 | 4,925 | 4,940 | -1.1% | 42,400 | - | -4.8% |
| 06/16 | 5,010 | 5,060 | 4,940 | 4,995 | -0.3% | 23,100 | - | -3.48% |
| 06/15 | 5,200 | 5,240 | 4,965 | 5,010 | -3.47% | 31,500 | - | -2.83% |
| 06/12 | 5,300 | 5,320 | 5,150 | 5,190 | -1.14% | 17,200 | - | +1.05% |
| 06/11 | 5,140 | 5,330 | 5,130 | 5,250 | +2.14% | 38,500 | - | +2.82% |
| 06/10 | 5,040 | 5,140 | 4,995 | 5,140 | +1.78% | 16,700 | - | +1.2% |
| 06/09 | 5,230 | 5,230 | 4,995 | 5,050 | +0.4% | 56,400 | - | -0.12% |
| 06/08 | 4,945 | 5,130 | 4,885 | 5,030 | +2.24% | 56,200 | - | -0.16% |
| 06/05 | 4,950 | 5,070 | 4,865 | 4,920 | -0.61% | 52,500 | - | -2.01% |
| 06/04 | 5,260 | 5,260 | 4,845 | 4,950 | -7.65% | 76,700 | - | -1.2% |
| 06/03 | 5,440 | 5,460 | 5,290 | 5,360 | -1.11% | 43,900 | - | +7.33% |
| 06/02 | 5,440 | 5,450 | 5,300 | 5,420 | -1.28% | 50,900 | - | +9.25% |
| 06/01 | 5,580 | 5,640 | 5,430 | 5,490 | -2.49% | 52,000 | - | +11.4% |
| 05/29 | 5,500 | 5,870 | 5,480 | 5,630 | +1.08% | 99,200 | - | +15.06% |
| 05/28 | 5,370 | 5,640 | 5,260 | 5,570 | +4.31% | 69,200 | - | +14.85% |
| 05/27 | 5,460 | 5,460 | 5,260 | 5,340 | -2.2% | 42,900 | - | +10.88% |
| 05/26 | 5,470 | 5,600 | 5,430 | 5,460 | 0% | 49,900 | - | +13.77% |
| 05/25 | 5,410 | 5,490 | 5,350 | 5,460 | +2.06% | 31,200 | - | +14.15% |
| 05/22 | （IR情報）15:30 当社株式の大規模買付行為に関する対応方針(買収への対応方針)の更新について |
| 05/22 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 05/22 | 5,200 | 5,420 | 5,170 | 5,350 | +3.48% | 49,300 | - | +12.16% |
| 05/21 | 5,040 | 5,250 | 5,040 | 5,170 | +2.58% | 38,600 | - | +8.66% |
| 05/20 | 4,990 | 5,090 | 4,975 | 5,040 | +0.6% | 25,300 | - | +6.02% |
| 05/19 | 5,030 | 5,070 | 4,980 | 5,010 | -0.4% | 24,300 | - | +5.38% |
| 05/18 | 4,960 | 5,150 | 4,945 | 5,030 | +1.41% | 60,100 | - | +5.74% |
| 05/15 | 4,935 | 5,000 | 4,910 | 4,960 | +0.2% | 39,900 | - | +4.29% |
| 05/14 | 4,650 | 4,980 | 4,640 | 4,950 | +7.49% | 78,700 | - | +4.04% |
| 05/13 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）14:00 経営戦略2033・第4次中期経営計画 |
| 05/13 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/13 | 4,445 | 4,650 | 4,305 | 4,605 | +2.22% | 93,300 | - | -3.24% |
| 05/12 | 4,465 | 4,530 | 4,460 | 4,505 | -0.33% | 25,400 | - | -5.63% |
| 05/11 | 4,450 | 4,560 | 4,440 | 4,520 | +1.57% | 34,200 | - | -5.62% |
| 05/08 | 4,510 | 4,530 | 4,410 | 4,450 | -2.63% | 25,000 | - | -7.21% |
| 05/07 | 4,580 | 4,585 | 4,505 | 4,570 | +0.44% | 28,200 | - | -4.99% |
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。
