| 2026 |
| 07/31 | 935 | 941 | 935 | 941 | +0.64% | 3,300 | 47億9730万 | +1.07% |
| 07/30 | 935 | 935 | 935 | 935 | -0.74% | 1,000 | 47億6671万 | +0.54% |
| 07/29 | 943 | 943 | 942 | 942 | -0.21% | 1,700 | 48億240万 | +1.4% |
| 07/28 | 939 | 946 | 938 | 944 | +0.53% | 1,300 | 48億1260万 | +1.72% |
| 07/27 | 951 | 951 | 939 | 939 | -1.26% | 900 | 47億8711万 | +1.29% |
| 07/24 | 951 | 951 | 949 | 951 | -0.11% | 2,800 | 48億4828万 | +2.7% |
| 07/23 | 937 | 952 | 937 | 952 | +1.6% | 1,800 | 48億5338万 | +3.03% |
| 07/22 | 935 | 938 | 935 | 937 | +0.11% | 1,700 | 47億7691万 | +1.52% |
| 07/21 | 930 | 936 | 930 | 936 | +0.54% | 3,300 | 47億7181万 | +1.52% |
| 07/17 | 931 | 931 | 931 | 931 | 0% | 500 | 47億4632万 | +1.09% |
| 07/16 | 930 | 931 | 930 | 931 | +0.11% | 2,300 | 47億4632万 | +1.09% |
| 07/15 | 930 | 930 | 926 | 930 | 0% | 800 | 47億4122万 | +1.09% |
| 07/14 | 928 | 930 | 927 | 930 | +0.65% | 1,700 | 47億4122万 | +1.09% |
| 07/13 | 923 | 930 | 923 | 924 | -0.65% | 1,200 | 47億1064万 | +0.54% |
| 07/10 | 930 | 930 | 929 | 930 | 0% | 3,700 | 47億4122万 | +1.2% |
| 07/09 | 927 | 930 | 925 | 930 | +0.32% | 1,800 | 47億4122万 | +1.31% |
| 07/08 | 927 | 927 | 927 | 927 | +0.54% | 100 | 47億2593万 | +1.09% |
| 07/07 | 928 | 928 | 922 | 922 | +0.33% | 700 | 47億44万 | +0.55% |
| 07/06 | 917 | 928 | 917 | 919 | +0.22% | 800 | 46億8515万 | +0.22% |
| 07/03 | 925 | 929 | 917 | 917 | -0.86% | 2,900 | 46億7495万 | 0% |
| 07/02 | 925 | 925 | 925 | 925 | +0.76% | 300 | 47億1573万 | +0.87% |
| 07/01 | 920 | 925 | 917 | 918 | +0.11% | 1,700 | 46億8005万 | +0.11% |
| 06/30 | 918 | 920 | 917 | 917 | -0.22% | 1,200 | 46億7495万 | 0% |
| 06/29 | 919 | 920 | 917 | 919 | -0.11% | 800 | 46億8515万 | +0.22% |
| 06/26 | 920 | 920 | 920 | 920 | 0% | 500 | 46億9024万 | +0.33% |
| 06/25 | 925 | 925 | 915 | 920 | +0.44% | 700 | 46億9024万 | +0.33% |
| 06/24 | 916 | 916 | 916 | 916 | 0% | 100 | 46億6985万 | 0% |
| 06/23 | 916 | 916 | 914 | 916 | 0% | 400 | 46億6985万 | 0% |
| 06/22 | 918 | 918 | 912 | 916 | -0.22% | 1,300 | 46億6985万 | 0% |
| 06/19 | 917 | 918 | 917 | 918 | +0.77% | 600 | 46億8005万 | +0.22% |
| 06/18 | 908 | 911 | 907 | 911 | +0.22% | 1,500 | 46億4436万 | -0.55% |
| 06/17 | （自社株買い）取締役会(2026年5月18日)での決議状況(取得期間2026年5月19日～2026年5月19日) |
| 06/17 | 915 | 915 | 909 | 909 | -0.55% | 4,300 | 46億3416万 | -0.76% |
| 06/16 | 915 | 915 | 910 | 914 | -0.65% | 2,800 | 46億5965万 | -0.22% |
| 06/15 | 925 | 925 | 919 | 920 | 0% | 2,000 | 46億9024万 | +0.33% |
| 06/12 | 919 | 920 | 919 | 920 | +1.21% | 800 | 46億9024万 | +0.33% |
| 06/11 | 919 | 919 | 909 | 909 | -1.62% | 1,600 | 46億3416万 | -0.87% |
| 06/10 | 920 | 924 | 920 | 924 | +1.09% | 1,100 | 47億1064万 | +0.65% |
| 06/09 | 915 | 915 | 914 | 914 | +0.11% | 1,100 | 46億5965万 | -0.44% |
| 06/08 | 923 | 923 | 913 | 913 | -0.22% | 400 | 46億5456万 | -0.54% |
| 06/05 | 920 | 920 | 915 | 915 | +0.22% | 900 | 46億6475万 | -0.33% |
| 06/04 | 930 | 930 | 910 | 913 | -0.76% | 2,400 | 46億5456万 | -0.54% |
| 06/03 | 920 | 920 | 910 | 920 | +0.11% | 2,100 | 46億9024万 | +0.11% |
| 06/02 | 925 | 925 | 911 | 919 | -0.22% | 1,100 | 46億8515万 | 0% |
| 06/01 | 930 | 930 | 920 | 921 | -0.97% | 1,900 | 46億9534万 | +0.22% |
| 05/29 | 920 | 930 | 911 | 930 | +1.09% | 3,200 | 47億4122万 | +1.2% |
| 05/28 | 920 | 920 | 920 | 920 | +0.11% | 200 | 46億9024万 | +0.22% |
| 05/27 | 915 | 919 | 915 | 919 | +0.44% | 1,500 | 46億8515万 | +0.11% |
| 05/26 | 913 | 915 | 913 | 915 | +0.22% | 200 | 46億6475万 | -0.22% |
| 05/25 | 918 | 918 | 911 | 913 | -0.33% | 2,500 | 46億5456万 | -0.44% |
| 05/22 | 915 | 916 | 915 | 916 | +0.77% | 1,600 | 46億6985万 | -0.11% |
| 05/21 | 908 | 916 | 908 | 909 | -0.55% | 600 | 46億3416万 | -0.87% |
| 05/20 | 914 | 915 | 914 | 914 | +0.22% | 1,800 | 46億5965万 | -0.22% |
| 05/19 | （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 |
| 05/19 | 910 | 917 | 909 | 912 | +0.22% | 4,300 | 46億4946万 | -0.44% |
| 05/18 | （IR情報）16:30 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 |
| 05/18 | 915 | 919 | 910 | 910 | -0.44% | 3,600 | 46億3926万 | -0.66% |
| 05/15 | 920 | 920 | 912 | 914 | -0.98% | 2,700 | 46億5965万 | -0.11% |
| 05/14 | （IR情報）15:45 第2四半期(中間期)業績予想と実績との差異に関するお知らせ |
| 05/14 | （IR情報）15:45 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/14 | 920 | 926 | 920 | 923 | +0.98% | 2,000 | 47億554万 | +0.87% |
| 05/13 | 917 | 921 | 914 | 914 | -1.61% | 4,600 | 46億5965万 | 0% |
| 05/12 | 924 | 929 | 924 | 929 | +0.54% | 1,500 | 47億3613万 | +1.64% |
| 05/11 | 922 | 924 | 917 | 924 | +0.22% | 1,200 | 47億1064万 | +1.2% |
| 05/08 | 926 | 926 | 917 | 922 | -0.43% | 1,800 | 47億44万 | +0.99% |
| 05/07 | 926 | 926 | 926 | 926 | +0.65% | 800 | 47億2083万 | +1.54% |
| 05/01 | 920 | 920 | 920 | 920 | 0% | 100 | 46億9024万 | +0.99% |
| 04/30 | 915 | 924 | 915 | 920 | +0.66% | 700 | 46億9024万 | +0.99% |
| 04/27 | 914 | 914 | 914 | 914 | -0.44% | 300 | 46億5965万 | +0.44% |
| 04/24 | 928 | 928 | 918 | 918 | -0.76% | 800 | 46億8005万 | +0.88% |
| 04/23 | 934 | 934 | 925 | 925 | -0.96% | 700 | 47億1573万 | +1.76% |
| 04/22 | 918 | 934 | 918 | 934 | +2.08% | 1,300 | 47億6162万 | +2.86% |
| 04/21 | 915 | 915 | 915 | 915 | 0% | 200 | 46億6475万 | +0.88% |
| 04/20 | 911 | 919 | 906 | 915 | -0.22% | 4,000 | 46億6475万 | +0.88% |
| 04/17 | 911 | 917 | 911 | 917 | +0.88% | 1,900 | 46億7495万 | +1.1% |
| 04/16 | 906 | 909 | 906 | 909 | +0.33% | 800 | 46億3416万 | +0.33% |
| 04/15 | 906 | 906 | 906 | 906 | -0.77% | 800 | 46億1887万 | 0% |
| 04/14 | 910 | 913 | 905 | 913 | +1% | 3,300 | 46億5456万 | +0.77% |
| 04/13 | 907 | 907 | 904 | 904 | -0.22% | 1,300 | 46億867万 | -0.22% |
| 04/10 | 907 | 909 | 904 | 906 | -0.11% | 3,300 | 46億1887万 | 0% |
| 04/09 | 906 | 907 | 906 | 907 | 0% | 5,700 | 46億2397万 | +0.11% |
| 04/08 | 903 | 907 | 903 | 907 | +0.44% | 1,800 | 46億2397万 | +0.11% |
| 04/07 | 901 | 908 | 901 | 903 | +0.33% | 1,400 | 46億358万 | -0.33% |
| 04/06 | 900 | 900 | 899 | 900 | +0.11% | 6,300 | 45億8828万 | -0.66% |
| 04/03 | 904 | 904 | 899 | 899 | -1.32% | 3,500 | 45億8318万 | -0.88% |
| 04/02 | 911 | 915 | 911 | 911 | -0.11% | 1,200 | 46億4436万 | +0.44% |
| 04/01 | 906 | 912 | 901 | 912 | +0.66% | 3,300 | 46億4946万 | +0.55% |
| 03/31 | 901 | 906 | 901 | 906 | 0% | 500 | 46億1887万 | -0.22% |
| 03/30 | 906 | 907 | 902 | 906 | 0% | 3,700 | 46億1887万 | -0.22% |
| 03/27 | 902 | 906 | 902 | 906 | +0.44% | 2,800 | 46億1887万 | -0.33% |
| 03/26 | 902 | 902 | 902 | 902 | -0.66% | 600 | 45億9848万 | -0.77% |
| 03/25 | 908 | 908 | 908 | 908 | +0.33% | 1,400 | 46億2907万 | -0.11% |
| 03/24 | 909 | 910 | 901 | 905 | -0.33% | 7,800 | 46億1377万 | -0.44% |
| 03/23 | 902 | 917 | 902 | 908 | +0.67% | 8,400 | 46億2907万 | -0.11% |
| 03/19 | 903 | 910 | 902 | 902 | -0.66% | 4,000 | 45億9848万 | -0.88% |
| 03/18 | 901 | 908 | 901 | 908 | +0.44% | 800 | 46億2907万 | -0.22% |
| 03/17 | 902 | 905 | 902 | 904 | -0.22% | 2,200 | 46億867万 | -0.55% |
| 03/16 | 898 | 907 | 897 | 906 | -0.22% | 3,000 | 46億1887万 | -0.33% |
| 03/13 | 907 | 908 | 904 | 908 | +0.11% | 700 | 46億2907万 | -0.11% |
| 03/12 | 908 | 909 | 906 | 907 | +0.11% | 1,700 | 46億2397万 | -0.11% |
| 03/11 | 905 | 906 | 904 | 906 | 0% | 2,400 | 46億1887万 | -0.22% |
| 03/10 | 904 | 906 | 901 | 906 | +0.55% | 2,800 | 46億1887万 | -0.22% |
| 03/09 | 904 | 904 | 901 | 901 | -0.33% | 900 | 45億9338万 | -0.66% |
| 03/06 | 902 | 904 | 902 | 904 | -0.22% | 300 | 46億867万 | -0.33% |
| 03/05 | 900 | 910 | 900 | 906 | -0.22% | 2,400 | 46億1887万 | -0.11% |
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。
