| 2026 |
| 07/10 | 6,160 | 6,300 | 6,100 | 6,300 | +0.64% | 500 | 71億5410万 | +8.43% |
| 07/09 | 6,360 | 6,360 | 6,260 | 6,260 | -1.57% | 200 | 71億868万 | +8.85% |
| 07/08 | 6,360 | 6,360 | 6,360 | 6,360 | -3.78% | 200 | 72億2223万 | +11.58% |
| 07/07 | 6,670 | 6,670 | 6,610 | 6,610 | -2.36% | 200 | 75億613万 | +17.09% |
| 07/06 | 6,800 | 6,800 | 6,610 | 6,770 | -0.44% | 500 | 76億8782万 | +21.48% |
| 07/03 | 6,800 | 6,800 | 6,800 | 6,800 | +1.49% | 200 | 77億2188万 | +23.66% |
| 07/02 | 6,790 | 6,790 | 6,690 | 6,700 | -1.33% | 700 | 76億833万 | +23.55% |
| 07/01 | 6,790 | 6,790 | 6,690 | 6,790 | +1.49% | 300 | 77億1053万 | +26.82% |
| 06/30 | 6,800 | 6,800 | 6,650 | 6,690 | -3.04% | 800 | 75億9697万 | +26.63% |
| 06/29 | 6,800 | 6,900 | 6,800 | 6,900 | +2.99% | 2,300 | 78億3544万 | +32.26% |
| 06/26 | 6,720 | 7,610 | 6,090 | 6,700 | +1.21% | 11,700 | 76億833万 | +30.2% |
| 06/25 | 6,620 | 6,620 | 6,620 | 6,620 | +17.79% | 200 | 75億1748万 | +30.37% |
| 06/24 | 5,530 | 5,620 | 5,530 | 5,620 | +14.23% | 4,100 | 63億8191万 | +12.13% |
| 06/23 | （IR情報）16:30 株式分割および株式分割に伴う定款の一部変更ならびに配当予想の修正に関するお知らせ |
| 06/17 | 4,920 | 4,920 | 4,920 | 4,920 | -1.4% | 100 | 55億8701万 | -1.26% |
| 06/16 | 5,090 | 5,090 | 4,990 | 4,990 | -1.96% | 200 | 56億6650万 | +0.12% |
| 06/15 | 4,910 | 5,090 | 4,910 | 5,090 | +3.88% | 500 | 57億8006万 | +2% |
| 06/12 | 4,900 | 4,900 | 4,900 | 4,900 | -2% | 200 | 55億6430万 | -1.84% |
| 06/04 | 5,000 | 5,000 | 5,000 | 5,000 | -1.96% | 100 | 56億7786万 | +0.06% |
| 05/29 | 5,100 | 5,100 | 5,100 | 5,100 | -1.73% | 100 | 57億9141万 | +2.08% |
| 05/28 | 5,190 | 5,190 | 5,190 | 5,190 | +1.76% | 600 | 58億9361万 | +4.05% |
| 05/27 | 5,030 | 5,100 | 5,000 | 5,100 | +2.2% | 500 | 57億9141万 | +2.39% |
| 05/26 | 4,990 | 4,990 | 4,990 | 4,990 | -1.96% | 100 | 56億6650万 | +0.26% |
| 05/22 | 5,160 | 5,160 | 5,090 | 5,090 | +3.67% | 300 | 57億8006万 | +2.27% |
| 05/21 | 4,840 | 4,910 | 4,840 | 4,910 | +1.45% | 200 | 55億7565万 | -1.37% |
| 05/20 | 4,840 | 4,840 | 4,840 | 4,840 | 0% | 200 | 54億9616万 | -2.81% |
| 05/18 | 4,840 | 4,840 | 4,840 | 4,840 | -2.81% | 100 | 54億9616万 | -2.87% |
| 05/14 | （IR情報）16:00 2026年9月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 05/07 | 4,980 | 4,980 | 4,980 | 4,980 | +0.1% | 100 | 56億5514万 | -0.18% |
| 04/28 | 4,970 | 4,975 | 4,970 | 4,975 | +3% | 700 | 56億4947万 | -0.22% |
| 04/23 | 4,830 | 4,830 | 4,830 | 4,830 | -1.43% | 100 | 54億8481万 | -3.07% |
| 04/13 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 100 | 55億6430万 | -1.71% |
| 04/10 | 4,900 | 4,900 | 4,900 | 4,900 | -1.9% | 100 | 55億6430万 | -1.67% |
| 04/08 | 4,995 | 4,995 | 4,995 | 4,995 | -0.1% | 100 | 56億7218万 | +0.16% |
| 04/01 | 5,050 | 5,050 | 5,000 | 5,000 | -0.79% | 200 | 56億7786万 | +0.26% |
| 03/31 | 5,040 | 5,040 | 5,040 | 5,040 | -1.95% | 100 | 57億2328万 | +1.1% |
| 03/30 | 5,100 | 5,140 | 5,100 | 5,140 | +2.8% | 600 | 58億3684万 | +3.32% |
| 03/26 | 5,010 | 5,010 | 5,000 | 5,000 | +1.01% | 200 | 56億7786万 | +0.64% |
| 03/25 | 4,950 | 4,950 | 4,950 | 4,950 | +1.02% | 100 | 56億2108万 | -0.36% |
| 03/24 | 4,900 | 4,900 | 4,900 | 4,900 | -0.81% | 200 | 55億6430万 | -1.29% |
| 03/23 | 4,940 | 4,940 | 4,940 | 4,940 | -3.89% | 100 | 56億972万 | -0.44% |
| 03/19 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 200 | 58億3684万 | +3.69% |
| 03/18 | 5,140 | 5,140 | 5,140 | 5,140 | +1.98% | 200 | 58億3684万 | +3.9% |
| 03/17 | 4,920 | 5,040 | 4,895 | 5,040 | +1.31% | 2,200 | 57億2328万 | +2.02% |
| 03/13 | 4,975 | 4,975 | 4,975 | 4,975 | +1.43% | 200 | 56億4947万 | +0.79% |
| 03/12 | 4,905 | 4,905 | 4,905 | 4,905 | -1.9% | 500 | 55億6998万 | -0.55% |
| 03/09 | 4,950 | 5,000 | 4,905 | 5,000 | 0% | 500 | 56億7786万 | +1.17% |
| 03/06 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 200 | 56億7786万 | +1.05% |
| 03/05 | 5,000 | 5,000 | 5,000 | 5,000 | -1.96% | 100 | 56億7786万 | +0.85% |
| 03/03 | 5,000 | 5,140 | 5,000 | 5,100 | +2.62% | 2,300 | 57億9141万 | +2.95% |
| 03/02 | 4,985 | 5,050 | 4,940 | 4,970 | +1.12% | 800 | 56億4379万 | +0.55% |
| 02/27 | 4,915 | 4,915 | 4,915 | 4,915 | -1.4% | 800 | 55億8133万 | -0.3% |
| 02/26 | 4,950 | 4,985 | 4,945 | 4,985 | +1.73% | 500 | 56億6082万 | +1.32% |
| 02/20 | （IR情報）16:00 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 02/20 | 4,900 | 4,900 | 4,900 | 4,900 | -0.2% | 200 | 55億6430万 | -0.12% |
| 02/19 | 4,940 | 4,940 | 4,910 | 4,910 | +0.72% | 200 | 55億7565万 | +0.37% |
| 02/18 | 4,900 | 5,000 | 4,875 | 4,875 | +0.41% | 800 | 55億3591万 | -0.1% |
| 02/17 | 4,855 | 4,855 | 4,855 | 4,855 | -2.8% | 100 | 55億1320万 | -0.27% |
| 02/16 | 4,850 | 4,995 | 4,780 | 4,995 | +0.1% | 1,300 | 56億7218万 | +2.84% |
| 02/13 | （IR情報）16:00 2026年9月期第1四半期決算短信[日本基準](非連結) |
| 02/13 | 4,990 | 4,990 | 4,990 | 4,990 | +0.81% | 200 | 56億6650万 | +3.14% |
| 02/12 | 4,950 | 4,950 | 4,950 | 4,950 | +2.91% | 100 | 56億2108万 | +2.72% |
| 02/06 | 4,810 | 4,810 | 4,810 | 4,810 | -2.83% | 100 | 54億6210万 | +0.17% |
| 02/04 | 4,950 | 4,950 | 4,950 | 4,950 | -1% | 100 | 56億2108万 | +3.41% |
| 01/28 | 4,935 | 5,000 | 4,935 | 5,000 | +2.77% | 500 | 56億7786万 | +4.84% |
| 01/26 | 4,865 | 4,865 | 4,865 | 4,865 | +0.31% | 100 | 55億2455万 | +2.42% |
| 01/23 | 4,850 | 4,850 | 4,850 | 4,850 | +1.04% | 100 | 55億752万 | +2.43% |
| 01/22 | （IR情報）16:30 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 01/22 | 4,830 | 4,830 | 4,800 | 4,800 | -2.04% | 200 | 54億5074万 | +1.67% |
| 01/20 | 4,900 | 4,900 | 4,900 | 4,900 | -1.01% | 100 | 55億6430万 | +3.99% |
| 01/15 | 5,020 | 5,020 | 4,950 | 4,950 | 0% | 300 | 56億2108万 | +5.34% |
| 01/14 | 4,810 | 4,950 | 4,740 | 4,950 | +1.43% | 600 | 56億2108万 | +5.7% |
| 01/13 | 4,880 | 4,880 | 4,880 | 4,880 | -5.24% | 100 | 55億4159万 | +4.54% |
| 01/06 | 5,150 | 5,150 | 5,150 | 5,150 | 0% | 100 | 58億4819万 | +10.78% |
| 2025 |
| 12/30 | 5,240 | 5,240 | 5,150 | 5,150 | -1.72% | 300 | 58億4819万 | +11.52% |
| 12/29 | 4,995 | 5,250 | 4,955 | 5,240 | +6.94% | 5,300 | 59億5039万 | +14.14% |
| 12/26 | 4,865 | 4,900 | 4,865 | 4,900 | +1.55% | 300 | 55億6430万 | +7.39% |
| 12/25 | 4,750 | 4,875 | 4,750 | 4,825 | +3.54% | 2,300 | 54億7913万 | +6.04% |
| 12/23 | 4,660 | 4,660 | 4,660 | 4,660 | +0.11% | 200 | 52億9176万 | +2.67% |
| 12/22 | 4,660 | 4,745 | 4,650 | 4,655 | +0.11% | 1,300 | 52億8608万 | +2.69% |
| 12/19 | 4,755 | 4,755 | 4,650 | 4,650 | +2.2% | 700 | 52億8040万 | +2.63% |
| 12/18 | 4,565 | 4,565 | 4,550 | 4,550 | -0.87% | 300 | 51億6685万 | +0.57% |
| 12/17 | 4,590 | 4,590 | 4,590 | 4,590 | 0% | 200 | 52億1227万 | +1.41% |
| 12/16 | 4,640 | 4,640 | 4,590 | 4,590 | +0.44% | 200 | 52億1227万 | +1.48% |
| 12/15 | 4,570 | 4,570 | 4,570 | 4,570 | +1.22% | 100 | 51億8956万 | +1.13% |
| 12/12 | 4,510 | 4,515 | 4,510 | 4,515 | -0.11% | 200 | 51億2710万 | -0.02% |
| 12/10 | 4,520 | 4,520 | 4,520 | 4,520 | 0% | 100 | 51億3278万 | +0.22% |
| 12/09 | 4,520 | 4,520 | 4,520 | 4,520 | +1.57% | 100 | 51億3278万 | +0.36% |
| 12/08 | 4,450 | 4,450 | 4,450 | 4,450 | -1.22% | 100 | 50億5329万 | -1.11% |
| 12/05 | 4,505 | 4,505 | 4,505 | 4,505 | 0% | 200 | 51億1575万 | +0.16% |
| 12/04 | 4,495 | 4,505 | 4,495 | 4,505 | 0% | 400 | 51億1575万 | -0.11% |
| 12/03 | 4,500 | 4,505 | 4,500 | 4,505 | +0.33% | 500 | 51億1575万 | +0.27% |
| 12/02 | 4,490 | 4,490 | 4,490 | 4,490 | -1.97% | 500 | 50億9871万 | +0.29% |
| 12/01 | 4,570 | 4,580 | 4,495 | 4,580 | +0.22% | 1,100 | 52億91万 | +2.62% |
| 11/28 | 4,595 | 4,595 | 4,550 | 4,570 | +0.11% | 600 | 51億8956万 | +2.67% |
| 11/27 | 4,565 | 4,565 | 4,565 | 4,565 | 0% | 100 | 51億8388万 | +2.84% |
| 11/26 | 4,460 | 4,565 | 4,450 | 4,565 | +3.87% | 500 | 51億8388万 | +3.23% |
| 11/25 | 4,305 | 4,395 | 4,305 | 4,395 | +0.46% | 800 | 49億9083万 | -0.45% |
| 11/21 | 4,405 | 4,405 | 4,115 | 4,375 | -2.23% | 2,300 | 49億6812万 | -0.91% |
| 11/20 | 4,475 | 4,475 | 4,475 | 4,475 | -1.54% | 300 | 50億8168万 | +1.34% |
| 11/18 | 4,570 | 4,570 | 4,405 | 4,545 | -0.55% | 600 | 51億6117万 | +3.06% |
| 11/14 | 4,700 | 4,700 | 4,555 | 4,570 | +0.44% | 1,900 | 51億8956万 | +3.93% |
| 11/13 | （IR情報）16:00 配当方針の変更に関するお知らせ |
| 11/13 | （IR情報）16:00 2025年9月期決算短信[日本基準](非連結) |
| 11/13 | 4,530 | 4,600 | 4,530 | 4,550 | +0.44% | 1,000 | 51億6685万 | +3.91% |
| 11/12 | 4,600 | 4,600 | 4,530 | 4,530 | -1.52% | 200 | 51億4414万 | +3.88% |
| 11/11 | 4,600 | 4,600 | 4,600 | 4,600 | +3.14% | 100 | 52億2363万 | +5.84% |
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。
