| 2026 |
| 03/06 | 750 | 752 | 750 | 752 | +2.17% | 300 | 10億1038万 | +2.45% |
| 03/05 | 754 | 754 | 736 | 736 | -0.27% | 300 | 9億8888万 | +0.41% |
| 03/04 | 738 | 738 | 738 | 738 | -1.07% | 200 | 9億9157万 | +0.68% |
| 03/03 | 750 | 750 | 746 | 746 | -0.53% | 200 | 10億232万 | +1.91% |
| 03/02 | 750 | 754 | 750 | 750 | 0% | 700 | 10億770万 | +2.46% |
| 02/27 | 750 | 750 | 750 | 750 | +0.13% | 400 | 10億770万 | +2.6% |
| 02/26 | 740 | 749 | 740 | 749 | +1.35% | 1,500 | 10億635万 | +2.6% |
| 02/25 | 739 | 739 | 739 | 739 | 0% | 500 | 9億9292万 | +1.37% |
| 02/24 | 739 | 739 | 737 | 739 | 0% | 300 | 9億9292万 | +1.51% |
| 02/20 | 739 | 739 | 739 | 739 | +0.14% | 1,200 | 9億9292万 | +1.51% |
| 02/19 | 734 | 738 | 734 | 738 | +0.68% | 500 | 9億9157万 | +1.51% |
| 02/18 | 732 | 733 | 732 | 733 | +0.27% | 800 | 9億8485万 | +0.96% |
| 02/17 | 731 | 732 | 731 | 731 | 0% | 600 | 9億8217万 | +0.69% |
| 02/16 | 731 | 731 | 731 | 731 | +1.39% | 400 | 9億8217万 | +0.83% |
| 02/13 | （IR情報）13:30 資本金の額の減少(減資)に関するお知らせ |
| 02/13 | （IR情報）13:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 730 | 730 | 721 | 721 | -1.23% | 700 | 9億6873万 | -0.41% |
| 02/12 | 732 | 732 | 730 | 730 | -0.27% | 800 | 9億8082万 | +0.83% |
| 02/10 | 732 | 732 | 732 | 732 | +0.14% | 500 | 9億8351万 | +1.24% |
| 02/09 | 730 | 731 | 730 | 731 | +1.81% | 200 | 9億8217万 | +1.25% |
| 02/06 | 728 | 728 | 718 | 718 | -1.64% | 200 | 9億6470万 | -0.42% |
| 02/05 | 720 | 730 | 720 | 730 | +1.96% | 300 | 9億8082万 | +1.25% |
| 02/04 | 730 | 730 | 716 | 716 | -2.19% | 200 | 9億6201万 | -0.56% |
| 02/03 | 730 | 732 | 730 | 732 | +0.27% | 200 | 9億8351万 | +1.67% |
| 02/02 | 731 | 731 | 730 | 730 | -0.14% | 300 | 9億8082万 | +1.53% |
| 01/30 | 731 | 731 | 731 | 731 | +1.67% | 100 | 9億8217万 | +1.81% |
| 01/28 | 733 | 733 | 704 | 719 | -0.28% | 1,100 | 9億6604万 | +0.28% |
| 01/27 | 724 | 724 | 721 | 721 | -1.1% | 200 | 9億6873万 | +0.7% |
| 01/26 | 729 | 730 | 724 | 729 | +0.69% | 400 | 9億7948万 | +1.96% |
| 01/23 | 723 | 729 | 723 | 724 | -0.69% | 600 | 9億7276万 | +1.4% |
| 01/22 | 729 | 729 | 729 | 729 | +1.11% | 100 | 9億7948万 | +2.24% |
| 01/21 | 730 | 730 | 721 | 721 | -1.5% | 300 | 9億6873万 | +1.26% |
| 01/20 | 730 | 732 | 730 | 732 | -0.27% | 600 | 9億8351万 | +2.95% |
| 01/19 | 733 | 734 | 721 | 734 | +1.8% | 1,300 | 9億8620万 | +3.38% |
| 01/16 | 720 | 721 | 720 | 721 | 0% | 500 | 9億6873万 | +1.69% |
| 01/14 | 720 | 721 | 714 | 721 | +0.14% | 700 | 9億6873万 | +1.69% |
| 01/13 | 719 | 720 | 713 | 720 | 0% | 1,300 | 9億6739万 | +1.55% |
| 01/09 | 719 | 720 | 719 | 720 | +0.7% | 600 | 9億6739万 | +1.69% |
| 01/08 | 715 | 715 | 715 | 715 | +0.42% | 100 | 9億6067万 | +1.13% |
| 01/05 | 719 | 719 | 712 | 712 | -0.97% | 400 | 9億5664万 | +0.71% |
| 2025 |
| 12/30 | 718 | 719 | 715 | 719 | +0.14% | 500 | 9億6604万 | +1.84% |
| 12/29 | 718 | 718 | 718 | 718 | +2.13% | 100 | 9億6470万 | +1.7% |
| 12/26 | 712 | 718 | 703 | 703 | -0.99% | 400 | 9億4455万 | -0.42% |
| 12/25 | 708 | 713 | 708 | 710 | +0.71% | 900 | 9億5395万 | +0.71% |
| 12/24 | 713 | 713 | 705 | 705 | -1.12% | 300 | 9億4723万 | 0% |
| 12/23 | 713 | 713 | 713 | 713 | +1.42% | 100 | 9億5798万 | +1.28% |
| 12/19 | 703 | 703 | 703 | 703 | -1.54% | 200 | 9億4455万 | 0% |
| 12/17 | 714 | 714 | 714 | 714 | +1.56% | 100 | 9億5933万 | +1.71% |
| 12/16 | 704 | 707 | 703 | 703 | -0.85% | 400 | 9億4455万 | +0.14% |
| 12/15 | 709 | 709 | 709 | 709 | +1.29% | 400 | 9億5261万 | +1% |
| 12/12 | 699 | 700 | 699 | 700 | +0.14% | 600 | 9億4052万 | -0.28% |
| 12/10 | 700 | 700 | 699 | 699 | -0.14% | 1,300 | 9億3917万 | -0.43% |
| 12/09 | 700 | 700 | 700 | 700 | -0.14% | 200 | 9億4052万 | -0.28% |
| 12/08 | 705 | 705 | 700 | 701 | +0.14% | 500 | 9億4186万 | -0.28% |
| 12/04 | 701 | 701 | 700 | 700 | -0.14% | 400 | 9億4052万 | -0.57% |
| 12/03 | 701 | 701 | 701 | 701 | -0.57% | 100 | 9億4186万 | -0.57% |
| 12/02 | 705 | 705 | 705 | 705 | 0% | 100 | 9億4723万 | 0% |
| 12/01 | 708 | 709 | 705 | 705 | -0.7% | 600 | 9億4723万 | 0% |
| 11/28 | 710 | 710 | 710 | 710 | -0.42% | 300 | 9億5395万 | +0.71% |
| 11/27 | 713 | 713 | 713 | 713 | -0.28% | 500 | 9億5798万 | +1.13% |
| 11/25 | 709 | 715 | 709 | 715 | +1.85% | 200 | 9億6067万 | +1.56% |
| 11/21 | 705 | 705 | 702 | 702 | -0.14% | 500 | 9億4320万 | -0.28% |
| 11/18 | 710 | 710 | 703 | 703 | -0.14% | 300 | 9億4455万 | -0.14% |
| 11/17 | 724 | 724 | 704 | 704 | -0.14% | 800 | 9億4589万 | 0% |
| 11/14 | （IR情報）13:30 2026年3月期第2四半期決算短信[日本基準](連結) |
| 11/14 | 685 | 705 | 685 | 705 | +0.71% | 600 | 9億4723万 | +0.14% |
| 11/13 | 700 | 700 | 700 | 700 | -2.1% | 200 | 9億4052万 | -0.57% |
| 11/12 | 715 | 715 | 715 | 715 | +2.14% | 100 | 9億6067万 | +1.56% |
| 11/11 | 699 | 700 | 699 | 700 | +0.14% | 200 | 9億4052万 | -0.57% |
| 11/10 | 693 | 699 | 693 | 699 | +1.75% | 200 | 9億3917万 | -0.71% |
| 11/07 | 687 | 687 | 687 | 687 | 0% | 100 | 9億2305万 | -2.55% |
| 11/06 | 687 | 687 | 665 | 687 | +0.29% | 2,300 | 9億2305万 | -2.83% |
| 11/05 | 700 | 700 | 685 | 685 | -2.28% | 1,400 | 9億2036万 | -3.39% |
| 10/31 | 701 | 701 | 701 | 701 | 0% | 400 | 9億4186万 | -1.27% |
| 10/29 | 701 | 701 | 701 | 701 | +0.14% | 300 | 9億4186万 | -1.41% |
| 10/28 | 708 | 720 | 700 | 700 | -0.14% | 2,100 | 9億4052万 | -1.55% |
| 10/27 | 702 | 705 | 701 | 701 | -1.96% | 1,000 | 9億4186万 | -1.54% |
| 10/24 | 715 | 715 | 715 | 715 | 0% | 100 | 9億6067万 | +0.28% |
| 10/21 | 715 | 715 | 715 | 715 | -1.24% | 100 | 9億6067万 | +0.42% |
| 10/20 | 721 | 724 | 721 | 724 | 0% | 900 | 9億7276万 | +1.69% |
| 10/14 | 707 | 724 | 707 | 724 | +2.4% | 600 | 9億7276万 | +1.83% |
| 10/09 | 707 | 707 | 707 | 707 | 0% | 100 | 9億4992万 | -0.56% |
| 10/08 | 707 | 707 | 707 | 707 | 0% | 100 | 9億4992万 | -0.56% |
| 10/06 | 707 | 707 | 707 | 707 | +0.57% | 200 | 9億4992万 | -0.56% |
| 10/02 | 708 | 708 | 703 | 703 | -0.14% | 500 | 9億4455万 | -1.13% |
| 10/01 | 704 | 704 | 704 | 704 | 0% | 400 | 9億4589万 | -0.98% |
| 09/30 | 704 | 704 | 704 | 704 | 0% | 500 | 9億4589万 | -1.12% |
| 09/29 | 704 | 704 | 704 | 704 | +0.28% | 500 | 9億4589万 | -0.98% |
| 09/26 | 702 | 702 | 702 | 702 | -0.99% | 200 | 9億4320万 | -1.4% |
| 09/25 | 709 | 709 | 709 | 709 | +1.14% | 100 | 9億5261万 | -0.42% |
| 09/24 | 705 | 705 | 701 | 701 | -0.71% | 600 | 9億4186万 | -1.68% |
| 09/22 | 708 | 714 | 706 | 706 | +0.57% | 300 | 9億4858万 | -0.98% |
| 09/19 | 703 | 703 | 702 | 702 | -1.13% | 500 | 9億4320万 | -1.68% |
| 09/17 | 710 | 710 | 710 | 710 | -0.7% | 500 | 9億5395万 | -0.56% |
| 09/16 | 733 | 733 | 705 | 715 | -2.72% | 2,700 | 9億6067万 | +0.14% |
| 09/12 | 735 | 735 | 735 | 735 | -1.87% | 100 | 9億8754万 | +2.94% |
| 09/11 | 716 | 749 | 707 | 749 | +5.49% | 1,800 | 10億635万 | +4.9% |
| 09/10 | 711 | 711 | 710 | 710 | 0% | 400 | 9億5395万 | -0.42% |
| 09/09 | 710 | 710 | 710 | 710 | -0.7% | 100 | 9億5395万 | -0.42% |
| 09/08 | 721 | 721 | 715 | 715 | -0.83% | 400 | 9億6067万 | +0.14% |
| 09/04 | 717 | 721 | 717 | 721 | +0.56% | 200 | 9億6873万 | +0.98% |
| 09/03 | 712 | 717 | 712 | 717 | +0.99% | 300 | 9億6336万 | +0.42% |
| 09/01 | 710 | 710 | 710 | 710 | +0.71% | 100 | 9億5395万 | -0.56% |
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。
