| 2026 |
| 07/31 | 2,064 | 2,064 | 2,064 | 2,064 | -0.67% | 300 | 172億2484万 | +0.19% |
| 07/30 | 2,064 | 2,078 | 2,060 | 2,078 | +0.24% | 1,400 | 173億4167万 | +0.87% |
| 07/29 | 2,073 | 2,073 | 2,040 | 2,073 | 0% | 5,700 | 172億9995万 | +0.68% |
| 07/28 | 2,052 | 2,073 | 2,045 | 2,073 | +0.63% | 3,100 | 172億9995万 | +0.68% |
| 07/27 | 2,078 | 2,078 | 2,052 | 2,060 | -0.68% | 1,400 | 171億9146万 | -0.05% |
| 07/24 | 2,063 | 2,074 | 2,050 | 2,074 | +1.07% | 4,400 | 173億829万 | +0.48% |
| 07/23 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/23 | 2,056 | 2,072 | 2,052 | 2,052 | -0.05% | 2,600 | 171億2469万 | -0.68% |
| 07/22 | 2,071 | 2,085 | 2,053 | 2,053 | -1.06% | 3,900 | 171億3304万 | -0.73% |
| 07/21 | 2,082 | 2,099 | 2,058 | 2,075 | +0.19% | 3,900 | 173億1664万 | +0.24% |
| 07/17 | 2,066 | 2,098 | 2,052 | 2,071 | -0.24% | 7,600 | 172億8326万 | 0% |
| 07/16 | 2,060 | 2,076 | 2,045 | 2,076 | +0.34% | 3,200 | 173億2498万 | +0.14% |
| 07/15 | 2,089 | 2,089 | 2,052 | 2,069 | -1% | 3,500 | 172億6657万 | -0.24% |
| 07/14 | 2,075 | 2,090 | 2,040 | 2,090 | +2.45% | 8,300 | 174億4182万 | +0.67% |
| 07/13 | 2,097 | 2,097 | 2,031 | 2,040 | -2.63% | 10,200 | 170億2455万 | -1.78% |
| 07/10 | 2,099 | 2,099 | 2,081 | 2,095 | +0.48% | 3,800 | 174億8355万 | +0.72% |
| 07/09 | 2,087 | 2,087 | 2,061 | 2,085 | +0.87% | 2,100 | 174億9万 | +0.19% |
| 07/08 | 2,065 | 2,076 | 2,050 | 2,067 | -0.48% | 5,600 | 172億4987万 | -0.72% |
| 07/07 | 2,054 | 2,078 | 2,041 | 2,077 | +0.83% | 3,100 | 173億3333万 | -0.34% |
| 07/06 | 2,070 | 2,073 | 2,060 | 2,060 | +0.73% | 2,100 | 171億9146万 | -1.25% |
| 07/03 | 2,045 | 2,058 | 2,045 | 2,045 | +0.54% | 2,700 | 170億6628万 | -2.11% |
| 07/02 | 2,020 | 2,057 | 2,020 | 2,034 | +0.39% | 8,100 | 169億7448万 | -2.77% |
| 07/01 | 2,019 | 2,037 | 2,019 | 2,026 | +0.35% | 9,700 | 169億771万 | -3.29% |
| 06/30 | 2,010 | 2,027 | 2,010 | 2,019 | +0.35% | 8,700 | 168億4930万 | -3.77% |
| 06/29 | 2,010 | 2,029 | 1,985 | 2,012 | -1.28% | 12,500 | 167億9088万 | -4.33% |
| 06/26 | 2,057 | 2,063 | 2,000 | 2,038 | -0.92% | 8,900 | 170億786万 | -3.27% |
| 06/25 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 2,075 | 2,079 | 2,032 | 2,057 | -0.15% | 8,400 | 171億6642万 | -2.51% |
| 06/24 | 2,089 | 2,089 | 2,032 | 2,060 | -0.91% | 6,300 | 171億9146万 | -2.42% |
| 06/23 | 2,103 | 2,103 | 2,079 | 2,079 | -1.47% | 5,500 | 173億5002万 | -1.56% |
| 06/22 | 2,113 | 2,132 | 2,090 | 2,110 | -0.8% | 17,900 | 176億873万 | -0.14% |
| 06/19 | 2,129 | 2,129 | 2,111 | 2,127 | -0.05% | 2,800 | 177億5060万 | +0.66% |
| 06/18 | 2,116 | 2,128 | 2,101 | 2,128 | +1.29% | 5,800 | 177億5894万 | +0.76% |
| 06/17 | 2,122 | 2,125 | 2,097 | 2,101 | +0.05% | 12,000 | 175億3362万 | -0.47% |
| 06/16 | 2,126 | 2,126 | 2,089 | 2,100 | -0.94% | 9,300 | 175億2527万 | -0.47% |
| 06/15 | 2,117 | 2,135 | 2,111 | 2,120 | +0.14% | 7,200 | 176億9218万 | +0.47% |
| 06/12 | 2,105 | 2,129 | 2,102 | 2,117 | +0.57% | 7,800 | 176億6714万 | +0.43% |
| 06/11 | 2,098 | 2,118 | 2,095 | 2,105 | -0.57% | 10,200 | 175億6700万 | +0.05% |
| 06/10 | 2,117 | 2,118 | 2,100 | 2,117 | +0.52% | 2,500 | 176億6714万 | +0.91% |
| 06/09 | 2,102 | 2,116 | 2,102 | 2,106 | -0.8% | 2,700 | 175億7534万 | +0.77% |
| 06/08 | 2,123 | 2,123 | 2,098 | 2,123 | +0.24% | 8,400 | 177億1722万 | +2.02% |
| 06/05 | 2,105 | 2,133 | 2,100 | 2,118 | +0.33% | 11,000 | 176億7549万 | +2.27% |
| 06/04 | 2,120 | 2,120 | 2,095 | 2,111 | -0.47% | 11,700 | 176億1707万 | +2.43% |
| 06/03 | 2,129 | 2,133 | 2,110 | 2,121 | -0.09% | 8,500 | 177億52万 | +3.56% |
| 06/02 | 2,120 | 2,139 | 2,113 | 2,123 | +0.14% | 5,900 | 177億1722万 | +4.32% |
| 06/01 | 2,116 | 2,125 | 2,095 | 2,120 | -0.05% | 18,100 | 176億9218万 | +4.74% |
| 05/29 | 2,111 | 2,140 | 2,110 | 2,121 | +0.47% | 15,900 | 177億52万 | +5.37% |
| 05/28 | 2,123 | 2,137 | 2,100 | 2,111 | -0.28% | 7,500 | 176億1707万 | +5.34% |
| 05/27 | 2,130 | 2,130 | 2,090 | 2,117 | -0.75% | 11,800 | 176億6714万 | +6.17% |
| 05/26 | 2,099 | 2,134 | 2,098 | 2,133 | +1.23% | 9,100 | 178億67万 | +7.4% |
| 05/25 | 2,100 | 2,107 | 2,085 | 2,107 | +0.05% | 19,800 | 175億8369万 | +6.63% |
| 05/22 | 2,104 | 2,106 | 2,095 | 2,106 | +0.53% | 9,300 | 175億7534万 | +7.01% |
| 05/21 | 2,104 | 2,109 | 2,095 | 2,095 | 0% | 9,800 | 174億8355万 | +7% |
| 05/20 | 2,099 | 2,103 | 2,089 | 2,095 | -0.38% | 12,800 | 174億8355万 | +7.49% |
| 05/19 | 2,105 | 2,115 | 2,095 | 2,103 | +0.05% | 6,800 | 175億5031万 | +8.4% |
| 05/18 | 2,092 | 2,109 | 2,091 | 2,102 | +0.19% | 19,400 | 175億4196万 | +8.8% |
| 05/15 | 2,107 | 2,107 | 2,081 | 2,098 | -0.05% | 8,400 | 175億858万 | +9.16% |
| 05/14 | 2,081 | 2,111 | 2,060 | 2,099 | +0.33% | 15,100 | 175億1693万 | +9.72% |
| 05/13 | 2,074 | 2,107 | 2,070 | 2,092 | +0.1% | 11,800 | 174億5851万 | +9.87% |
| 05/12 | 2,073 | 2,107 | 2,063 | 2,090 | +0.82% | 26,400 | 174億4182万 | +10.35% |
| 05/11 | 2,018 | 2,080 | 2,009 | 2,073 | +3.55% | 13,700 | 172億9995万 | +9.92% |
| 05/08 | 1,960 | 2,017 | 1,960 | 2,002 | +2.3% | 28,400 | 167億743万 | +6.66% |
| 05/07 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/07 | 1,946 | 1,960 | 1,924 | 1,957 | +1.93% | 20,400 | 163億3188万 | +4.6% |
| 05/01 | 1,885 | 1,956 | 1,885 | 1,920 | +1.86% | 30,400 | 160億2311万 | +2.67% |
| 04/30 | 1,900 | 1,900 | 1,867 | 1,885 | +0.05% | 16,500 | 157億3102万 | +0.86% |
| 04/28 | 1,869 | 1,887 | 1,863 | 1,884 | +1.02% | 6,400 | 157億2267万 | +0.8% |
| 04/27 | 1,825 | 1,865 | 1,814 | 1,865 | +4.48% | 22,200 | 155億6411万 | -0.16% |
| 04/24 | 1,812 | 1,825 | 1,783 | 1,785 | -0.61% | 11,600 | 148億9648万 | -4.39% |
| 04/23 | 1,850 | 1,850 | 1,795 | 1,796 | -2.39% | 13,600 | 149億8828万 | -4.11% |
| 04/22 | 1,855 | 1,880 | 1,840 | 1,840 | -1.08% | 6,800 | 153億5548万 | -2.13% |
| 04/21 | 1,871 | 1,890 | 1,859 | 1,860 | -0.8% | 6,900 | 155億2238万 | -1.27% |
| 04/20 | 1,904 | 1,919 | 1,875 | 1,875 | -0.32% | 5,400 | 156億4756万 | -0.64% |
| 04/17 | 1,899 | 1,899 | 1,881 | 1,881 | -1.1% | 3,100 | 156億9764万 | -0.48% |
| 04/16 | 1,911 | 1,920 | 1,888 | 1,902 | +0.11% | 4,000 | 158億7289万 | +0.42% |
| 04/15 | 1,892 | 1,910 | 1,892 | 1,900 | +0.8% | 6,700 | 158億5620万 | +0.05% |
| 04/14 | 1,873 | 1,897 | 1,873 | 1,885 | +0.8% | 5,900 | 157億3102万 | -0.89% |
| 04/13 | 1,879 | 1,883 | 1,865 | 1,870 | +0.21% | 7,200 | 156億584万 | -1.94% |
| 04/10 | 1,897 | 1,918 | 1,866 | 1,866 | -0.85% | 6,500 | 155億7246万 | -2.41% |
| 04/09 | 1,907 | 1,910 | 1,882 | 1,882 | -0.9% | 6,800 | 157億598万 | -1.93% |
| 04/08 | 1,871 | 1,899 | 1,871 | 1,899 | +2.59% | 5,500 | 158億4785万 | -1.25% |
| 04/07 | 1,868 | 1,884 | 1,851 | 1,851 | -0.8% | 7,400 | 154億4727万 | -3.94% |
| 04/06 | 1,871 | 1,880 | 1,844 | 1,866 | -0.11% | 6,200 | 155億7246万 | -3.57% |
| 04/03 | 1,844 | 1,881 | 1,844 | 1,868 | +0.76% | 5,700 | 155億8915万 | -3.86% |
| 04/02 | 1,890 | 1,899 | 1,854 | 1,854 | -1.7% | 16,000 | 154億7231万 | -4.87% |
| 04/01 | 1,858 | 1,886 | 1,858 | 1,886 | +2.44% | 6,000 | 157億3936万 | -3.53% |
| 03/31 | 1,836 | 1,870 | 1,836 | 1,841 | -1.18% | 6,700 | 153億6382万 | -6.12% |
| 03/30 | 1,865 | 1,876 | 1,830 | 1,863 | -2.77% | 13,100 | 155億4742万 | -5.29% |
| 03/27 | 1,891 | 1,916 | 1,891 | 1,916 | +1.05% | 7,500 | 159億8972万 | -2.89% |
| 03/26 | 1,901 | 1,908 | 1,887 | 1,896 | -0.26% | 7,000 | 158億2282万 | -4.05% |
| 03/25 | 1,867 | 1,903 | 1,867 | 1,901 | +2.92% | 8,700 | 158億6454万 | -4.04% |
| 03/24 | 1,890 | 1,900 | 1,845 | 1,847 | -0.16% | 11,200 | 154億1389万 | -6.95% |
| 03/23 | 1,870 | 1,893 | 1,839 | 1,850 | -4.15% | 40,500 | 154億3893万 | -7.13% |
| 03/19 | （5%ルール）宇高真一（5.08%） |
| 03/19 | 1,952 | 1,952 | 1,927 | 1,930 | -2.48% | 10,300 | 161億656万 | -3.74% |
| 03/18 | 1,943 | 1,979 | 1,943 | 1,979 | +2.17% | 5,800 | 165億1548万 | -1.64% |
| 03/17 | 1,950 | 1,958 | 1,933 | 1,937 | +0.1% | 5,500 | 161億6498万 | -3.97% |
| 03/16 | 1,944 | 1,945 | 1,920 | 1,935 | -0.51% | 12,200 | 161億4829万 | -4.4% |
| 03/13 | 1,964 | 1,964 | 1,935 | 1,945 | -2.21% | 12,900 | 162億3174万 | -4.19% |
| 03/12 | 2,019 | 2,019 | 1,963 | 1,989 | -0.95% | 14,100 | 165億9894万 | -2.36% |
| 03/11 | 1,983 | 2,018 | 1,983 | 2,008 | +0.65% | 5,300 | 167億5750万 | -1.57% |
| 03/10 | 2,015 | 2,015 | 1,991 | 1,995 | 0% | 7,300 | 166億4901万 | -2.35% |
| 03/09 | 1,990 | 1,998 | 1,961 | 1,995 | -0.8% | 13,800 | 166億4901万 | -2.49% |
| 03/06 | 2,001 | 2,025 | 1,986 | 2,011 | -0.94% | 5,600 | 167億8253万 | -1.81% |
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。
