| 2026 |
| 03/09 | 914 | 914 | 903 | 903 | -1.95% | 800 | 220億3320万 | -2.59% |
| 03/06 | 942 | 944 | 921 | 921 | -2.13% | 1,600 | 224億7240万 | -0.75% |
| 03/05 | 920 | 941 | 920 | 941 | +3.18% | 300 | 229億6040万 | +1.29% |
| 03/04 | 948 | 948 | 912 | 912 | -1.62% | 1,300 | 222億5280万 | -1.72% |
| 03/03 | 947 | 947 | 927 | 927 | -1.59% | 4,200 | 226億1880万 | -0.22% |
| 03/02 | 948 | 948 | 942 | 942 | -0.53% | 1,100 | 229億8480万 | +1.4% |
| 02/27 | 945 | 947 | 945 | 947 | +0.21% | 1,400 | 231億680万 | +2.05% |
| 02/26 | 945 | 945 | 942 | 945 | +0.32% | 900 | 230億5800万 | +1.94% |
| 02/25 | 942 | 942 | 942 | 942 | +2.06% | 300 | 229億8480万 | +1.73% |
| 02/24 | 923 | 923 | 923 | 923 | -0.43% | 100 | 225億2120万 | -0.22% |
| 02/20 | 944 | 944 | 927 | 927 | -1.7% | 2,400 | 226億1880万 | +0.22% |
| 02/19 | 932 | 943 | 932 | 943 | +1.29% | 1,700 | 230億920万 | +2.06% |
| 02/17 | 937 | 937 | 931 | 931 | -0.11% | 800 | 227億1640万 | +0.87% |
| 02/16 | 933 | 946 | 932 | 932 | 0% | 6,400 | 227億4080万 | +1.08% |
| 02/13 | 931 | 932 | 931 | 932 | +0.11% | 600 | 227億4080万 | +1.08% |
| 02/12 | 923 | 931 | 923 | 931 | +1.2% | 2,600 | 227億1640万 | +0.98% |
| 02/10 | 915 | 920 | 915 | 920 | +2.22% | 500 | 224億4800万 | -0.22% |
| 02/09 | 900 | 900 | 900 | 900 | -0.55% | 1,200 | 219億6000万 | -2.28% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 917 | 926 | 900 | 905 | -1.09% | 4,400 | 220億8200万 | -1.84% |
| 02/05 | 915 | 918 | 915 | 915 | -0.65% | 2,000 | 223億2600万 | -0.65% |
| 02/04 | 925 | 926 | 921 | 921 | -0.22% | 2,100 | 224億7240万 | +0.11% |
| 02/03 | 923 | 930 | 922 | 923 | 0% | 3,200 | 225億2120万 | +0.54% |
| 02/02 | 934 | 936 | 923 | 923 | -1.07% | 2,200 | 225億2120万 | +0.65% |
| 01/30 | 939 | 939 | 918 | 933 | -0.64% | 4,400 | 227億6520万 | +1.97% |
| 01/29 | 934 | 939 | 934 | 939 | +1.4% | 3,100 | 229億1160万 | +2.85% |
| 01/28 | 922 | 926 | 922 | 926 | -0.96% | 1,500 | 225億9440万 | +1.54% |
| 01/27 | 936 | 936 | 935 | 935 | 0% | 1,700 | 228億1400万 | +2.75% |
| 01/26 | 929 | 935 | 928 | 935 | +1.19% | 3,100 | 228億1400万 | +2.75% |
| 01/23 | 923 | 926 | 923 | 924 | +0.22% | 300 | 225億4560万 | +1.76% |
| 01/22 | 917 | 922 | 917 | 922 | +0.11% | 1,200 | 224億9680万 | +1.54% |
| 01/21 | 919 | 921 | 913 | 921 | -0.65% | 700 | 224億7240万 | +1.54% |
| 01/20 | 923 | 927 | 923 | 927 | +0.65% | 2,600 | 226億1880万 | +2.43% |
| 01/19 | 916 | 921 | 915 | 921 | +1.1% | 2,800 | 224億7240万 | +1.99% |
| 01/16 | 917 | 918 | 911 | 911 | -1.09% | 2,200 | 222億2840万 | +1% |
| 01/15 | 919 | 921 | 919 | 921 | +0.44% | 1,300 | 224億7240万 | +2.22% |
| 01/14 | 915 | 917 | 915 | 917 | +0.66% | 1,400 | 223億7480万 | +2% |
| 01/13 | 916 | 916 | 911 | 911 | -0.44% | 1,700 | 222億2840万 | +1.45% |
| 01/08 | （自社株買い）取締役会(2025年12月22日)での決議状況(取得期間2025年12月23日～2025年12月23日) |
| 01/08 | 911 | 918 | 888 | 915 | -1.19% | 9,000 | 223億2600万 | +2.01% |
| 01/07 | 920 | 926 | 920 | 926 | -0.54% | 1,000 | 225億9440万 | +3.35% |
| 01/06 | 924 | 931 | 922 | 931 | +0.76% | 4,000 | 227億1640万 | +3.91% |
| 01/05 | 913 | 924 | 913 | 924 | +1.43% | 16,200 | 225億4560万 | +3.36% |
| 2025 |
| 12/30 | 911 | 911 | 910 | 911 | +0.89% | 1,800 | 222億2840万 | +2.02% |
| 12/29 | 908 | 908 | 903 | 903 | +1.35% | 2,700 | 220億3320万 | +1.12% |
| 12/26 | 899 | 899 | 891 | 891 | +0.22% | 1,800 | 217億4040万 | -0.22% |
| 12/25 | 880 | 889 | 875 | 889 | +1.48% | 4,600 | 216億9160万 | -0.45% |
| 12/24 | 889 | 889 | 875 | 876 | -1.68% | 5,800 | 213億7440万 | -1.9% |
| 12/23 | （IR情報）11:00 立会外自己株式取得取引による自己株式の取得結果および取得終了に関するお知らせ |
| 12/23 | 890 | 891 | 877 | 891 | +2.41% | 2,500 | 217億4040万 | -0.34% |
| 12/22 | （IR情報）16:00 自己株式の取得および立会外自己株式取得取引による買付けに関するお知らせ |
| 12/22 | 891 | 891 | 867 | 870 | -2.36% | 11,400 | 212億2800万 | -2.68% |
| 12/19 | 899 | 900 | 891 | 891 | -0.89% | 6,700 | 217億4040万 | -0.56% |
| 12/18 | 898 | 899 | 880 | 899 | -0.11% | 2,300 | 219億3560万 | +0.45% |
| 12/17 | 905 | 905 | 875 | 900 | -1.64% | 2,800 | 219億6000万 | +0.56% |
| 12/16 | 904 | 919 | 904 | 915 | +1.78% | 5,000 | 223億2600万 | +2.23% |
| 12/15 | 910 | 910 | 899 | 899 | -1.21% | 5,300 | 219億3560万 | +0.45% |
| 12/12 | 902 | 910 | 902 | 910 | +0.89% | 5,300 | 222億400万 | +1.79% |
| 12/11 | 894 | 902 | 883 | 902 | +2.5% | 6,700 | 220億880万 | +1.01% |
| 12/10 | 893 | 893 | 870 | 880 | 0% | 2,400 | 214億7200万 | -1.46% |
| 12/09 | 872 | 881 | 872 | 880 | -0.45% | 900 | 214億7200万 | -1.46% |
| 12/08 | 870 | 884 | 870 | 884 | 0% | 1,800 | 215億6960万 | -1.12% |
| 12/05 | 877 | 889 | 877 | 884 | 0% | 400 | 215億6960万 | -1.12% |
| 12/04 | 892 | 892 | 871 | 884 | -0.23% | 1,700 | 215億6960万 | -1.12% |
| 12/03 | 894 | 894 | 886 | 886 | +0.45% | 300 | 216億1840万 | -1.01% |
| 12/02 | 905 | 905 | 882 | 882 | -2.43% | 2,100 | 215億2080万 | -1.45% |
| 12/01 | 903 | 904 | 900 | 904 | +0.11% | 1,400 | 220億5760万 | +1.01% |
| 11/28 | 903 | 903 | 901 | 903 | +0.11% | 1,300 | 220億3320万 | +1.01% |
| 11/27 | （IR情報）16:00 商号の変更に関するお知らせ |
| 11/27 | 900 | 902 | 900 | 902 | +0.11% | 800 | 220億880万 | +1.01% |
| 11/26 | 901 | 901 | 901 | 901 | 0% | 300 | 219億8440万 | +1.01% |
| 11/25 | 901 | 901 | 901 | 901 | +1.12% | 500 | 219億8440万 | +1.12% |
| 11/21 | 904 | 906 | 887 | 891 | -1.11% | 2,700 | 217億4040万 | +0.11% |
| 11/19 | 880 | 901 | 880 | 901 | +1.92% | 900 | 219億8440万 | +1.35% |
| 11/18 | 884 | 890 | 884 | 884 | -1.34% | 600 | 215億6960万 | -0.56% |
| 11/17 | 900 | 900 | 896 | 896 | -0.44% | 900 | 218億6240万 | +0.67% |
| 11/14 | 900 | 900 | 900 | 900 | -0.99% | 3,200 | 219億6000万 | +1.12% |
| 11/13 | 903 | 909 | 903 | 909 | +2.94% | 1,900 | 221億7960万 | +2.13% |
| 11/12 | 900 | 900 | 883 | 883 | -2.43% | 1,900 | 215億4520万 | -0.79% |
| 11/10 | 902 | 910 | 902 | 905 | +0.56% | 5,500 | 220億8200万 | +1.57% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 897 | 900 | 890 | 900 | +0.11% | 3,700 | 219億6000万 | +1.01% |
| 11/06 | （IR情報）15:30 第2四半期(累計)業績予想の修正に関するお知らせ |
| 11/06 | 880 | 899 | 865 | 899 | +2.16% | 11,900 | 219億3560万 | +0.9% |
| 11/05 | 878 | 892 | 878 | 880 | -0.9% | 900 | 214億7200万 | -1.23% |
| 11/04 | 889 | 889 | 888 | 888 | -0.67% | 300 | 216億6720万 | -0.45% |
| 10/31 | 894 | 894 | 894 | 894 | +1.02% | 400 | 218億1360万 | +0.11% |
| 10/30 | 894 | 894 | 885 | 885 | -1.01% | 900 | 215億9400万 | -0.78% |
| 10/29 | 896 | 897 | 894 | 894 | +0.11% | 1,000 | 218億1360万 | +0.22% |
| 10/28 | 895 | 895 | 875 | 893 | -0.22% | 2,300 | 217億8920万 | +0.22% |
| 10/27 | 895 | 895 | 895 | 895 | +0.79% | 1,700 | 218億3800万 | +0.67% |
| 10/24 | 888 | 888 | 888 | 888 | 0% | 1,400 | 216億6720万 | 0% |
| 10/23 | 888 | 892 | 888 | 888 | 0% | 300 | 216億6720万 | 0% |
| 10/22 | 886 | 888 | 886 | 888 | +0.23% | 1,100 | 216億6720万 | +0.11% |
| 10/21 | 884 | 886 | 884 | 886 | +0.8% | 800 | 216億1840万 | -0.11% |
| 10/20 | 879 | 880 | 879 | 879 | +0.69% | 600 | 214億4760万 | -0.9% |
| 10/16 | 879 | 882 | 873 | 873 | +0.34% | 700 | 213億120万 | -1.47% |
| 10/15 | 875 | 881 | 860 | 870 | -0.57% | 2,200 | 212億2800万 | -1.81% |
| 10/14 | 874 | 875 | 874 | 875 | -0.34% | 300 | 213億5000万 | -1.13% |
| 10/10 | 877 | 892 | 877 | 878 | -1.57% | 5,800 | 214億2320万 | -0.79% |
| 10/09 | 882 | 899 | 882 | 892 | -1.65% | 4,600 | 217億6480万 | +0.9% |
| 10/08 | 907 | 907 | 907 | 907 | +0.11% | 200 | 221億3080万 | +2.83% |
| 10/07 | 906 | 906 | 906 | 906 | -0.11% | 700 | 221億640万 | +2.84% |
| 10/06 | 900 | 907 | 885 | 907 | -0.11% | 2,100 | 221億3080万 | +2.95% |
| 10/03 | 880 | 908 | 880 | 908 | +2.48% | 3,700 | 221億5520万 | +3.18% |
| 10/02 | 902 | 902 | 886 | 886 | -2.53% | 4,100 | 216億1840万 | +0.91% |
| 10/01 | 908 | 910 | 880 | 909 | +0.22% | 8,600 | 221億7960万 | +3.53% |
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。
