| 2026 |
| 10/02 | 1,430 | 1,439 | 1,430 | 1,430 | -1.31% | 1,300 | - | -0.97% |
| 10/01 | 1,452 | 1,460 | 1,441 | 1,449 | -0.75% | 2,100 | - | +0.21% |
| 09/30 | 1,458 | 1,460 | 1,443 | 1,460 | +0.21% | 1,100 | - | +1.04% |
| 09/29 | 1,438 | 1,457 | 1,438 | 1,457 | -0.75% | 4,100 | - | +0.97% |
| 09/28 | 1,457 | 1,468 | 1,455 | 1,468 | +0.82% | 3,200 | - | +1.8% |
| 09/25 | 1,457 | 1,457 | 1,439 | 1,456 | +1.82% | 9,500 | - | +1.11% |
| 09/24 | 1,431 | 1,431 | 1,427 | 1,430 | -0.63% | 5,100 | - | -0.63% |
| 09/18 | 1,442 | 1,443 | 1,437 | 1,439 | +0.63% | 1,300 | - | +0.07% |
| 09/17 | 1,425 | 1,435 | 1,425 | 1,430 | +0.35% | 3,200 | - | -0.49% |
| 09/16 | 1,435 | 1,437 | 1,425 | 1,425 | -0.7% | 2,100 | - | -0.7% |
| 09/15 | 1,417 | 1,436 | 1,417 | 1,435 | +0.63% | 1,800 | - | -0.07% |
| 09/14 | 1,414 | 1,427 | 1,411 | 1,426 | -0.28% | 2,100 | - | -0.56% |
| 09/11 | 1,423 | 1,448 | 1,416 | 1,430 | +0.21% | 1,200 | - | -0.21% |
| 09/10 | 1,425 | 1,428 | 1,425 | 1,427 | +0.07% | 900 | - | -0.28% |
| 09/09 | 1,430 | 1,450 | 1,426 | 1,426 | -0.35% | 1,600 | - | -0.14% |
| 09/08 | 1,452 | 1,453 | 1,431 | 1,431 | -1.04% | 1,600 | - | +0.42% |
| 09/07 | 1,446 | 1,457 | 1,445 | 1,446 | +0.07% | 3,700 | - | +1.69% |
| 09/04 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 09/04 | 1,460 | 1,460 | 1,445 | 1,445 | -0.34% | 2,100 | - | +1.83% |
| 09/03 | 1,460 | 1,460 | 1,450 | 1,450 | -0.68% | 1,600 | - | +2.33% |
| 09/02 | 1,451 | 1,460 | 1,451 | 1,460 | +0.41% | 1,400 | - | +3.25% |
| 09/01 | 1,455 | 1,455 | 1,453 | 1,454 | -0.14% | 1,000 | - | +2.97% |
| 08/31 | 1,451 | 1,460 | 1,451 | 1,456 | +0.21% | 1,600 | - | +3.19% |
| 08/28 | 1,460 | 1,460 | 1,453 | 1,453 | -0.14% | 800 | - | +3.05% |
| 08/27 | 1,456 | 1,460 | 1,455 | 1,455 | -0.07% | 1,300 | - | +3.19% |
| 08/26 | 1,474 | 1,476 | 1,456 | 1,456 | -1.42% | 1,600 | - | +3.26% |
| 08/25 | 1,466 | 1,477 | 1,454 | 1,477 | +2.71% | 8,700 | - | +4.83% |
| 08/24 | 1,415 | 1,438 | 1,415 | 1,438 | +1.91% | 2,700 | - | +2.2% |
| 08/21 | 1,430 | 1,430 | 1,411 | 1,411 | -1.67% | 5,100 | - | +0.14% |
| 08/20 | 1,417 | 1,435 | 1,417 | 1,435 | +1.7% | 2,900 | - | +1.77% |
| 08/19 | 1,422 | 1,422 | 1,410 | 1,411 | -0.84% | 1,000 | - | 0% |
| 08/18 | 1,423 | 1,424 | 1,420 | 1,423 | +1.14% | 900 | - | +0.78% |
| 08/17 | 1,405 | 1,426 | 1,405 | 1,407 | -0.14% | 3,200 | - | -0.5% |
| 08/14 | 1,401 | 1,409 | 1,401 | 1,409 | +0.57% | 800 | - | -0.49% |
| 08/13 | 1,421 | 1,430 | 1,400 | 1,401 | -2.03% | 4,800 | - | -1.2% |
| 08/12 | 1,397 | 1,430 | 1,390 | 1,430 | +2.36% | 2,000 | - | +0.7% |
| 08/10 | 1,424 | 1,424 | 1,394 | 1,397 | -0.57% | 1,500 | - | -1.62% |
| 08/07 | 1,381 | 1,405 | 1,380 | 1,405 | +2.48% | 2,600 | - | -1.2% |
| 08/06 | 1,351 | 1,380 | 1,350 | 1,371 | +1.41% | 2,700 | - | -3.59% |
| 08/05 | 1,341 | 1,357 | 1,335 | 1,352 | 0% | 39,600 | - | -5.06% |
| 08/04 | 1,355 | 1,360 | 1,350 | 1,352 | +0.15% | 4,000 | - | -5.12% |
| 08/03 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/03 | （IR情報）15:30 従業員向けインセンティブ・プランに係る自己株式の処分に関するお知らせ |
| 08/03 | （IR情報）15:30 従業員向けインセンティブ・プランの導入に関するお知らせ |
| 08/03 | 1,376 | 1,380 | 1,350 | 1,350 | -1.82% | 9,400 | - | -5.33% |
| 07/31 | 1,391 | 1,395 | 1,347 | 1,375 | -1.15% | 11,800 | - | -3.64% |
| 07/30 | 1,395 | 1,400 | 1,389 | 1,391 | +0.14% | 2,800 | - | -2.45% |
| 07/29 | 1,400 | 1,406 | 1,360 | 1,389 | -0.71% | 10,000 | - | -2.59% |
| 07/28 | 1,437 | 1,437 | 1,388 | 1,399 | -2.58% | 4,600 | - | -1.76% |
| 07/27 | 1,431 | 1,436 | 1,416 | 1,436 | -0.21% | 3,400 | - | +0.91% |
| 07/24 | （IR情報）15:30 支配株主等に関する事項について |
| 07/24 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 07/24 | 1,444 | 1,449 | 1,430 | 1,439 | -0.9% | 20,400 | - | +1.34% |
| 07/23 | 1,439 | 1,452 | 1,423 | 1,452 | +0.97% | 7,700 | - | +2.47% |
| 07/22 | 1,434 | 1,438 | 1,416 | 1,438 | +0.49% | 5,000 | - | +1.7% |
| 07/21 | 1,457 | 1,480 | 1,418 | 1,431 | -0.42% | 10,400 | - | +1.35% |
| 07/17 | 1,476 | 1,476 | 1,421 | 1,437 | -2.64% | 6,800 | - | +1.91% |
| 07/16 | 1,451 | 1,485 | 1,451 | 1,476 | +1.79% | 2,000 | - | +4.83% |
| 07/15 | 1,444 | 1,450 | 1,444 | 1,450 | +0.42% | 1,100 | - | +3.35% |
| 07/14 | 1,445 | 1,460 | 1,440 | 1,444 | -0.07% | 1,700 | - | +3.22% |
| 07/13 | 1,469 | 1,469 | 1,445 | 1,445 | -2.3% | 1,500 | - | +3.51% |
| 07/10 | 1,487 | 1,488 | 1,457 | 1,479 | +1.37% | 14,500 | - | +6.25% |
| 07/09 | 1,450 | 1,459 | 1,446 | 1,459 | +1.11% | 2,000 | - | +5.04% |
| 07/08 | 1,459 | 1,459 | 1,437 | 1,443 | -1.1% | 3,300 | - | +4.04% |
| 07/07 | 1,454 | 1,464 | 1,454 | 1,459 | +1.46% | 2,400 | - | +5.42% |
| 07/06 | 1,431 | 1,449 | 1,425 | 1,438 | +0.63% | 1,900 | - | +4.05% |
| 07/03 | 1,419 | 1,429 | 1,408 | 1,429 | +1.49% | 2,100 | - | +3.48% |
| 07/02 | 1,417 | 1,417 | 1,405 | 1,408 | -0.71% | 1,300 | - | +2.03% |
| 07/01 | 1,407 | 1,418 | 1,392 | 1,418 | +1.94% | 1,400 | - | +2.6% |
| 06/30 | 1,433 | 1,440 | 1,376 | 1,391 | +1.31% | 5,300 | - | +0.65% |
| 06/29 | 1,381 | 1,381 | 1,362 | 1,373 | +0.51% | 2,000 | - | -0.87% |
| 06/26 | 1,365 | 1,381 | 1,356 | 1,366 | +0.07% | 3,200 | - | -1.59% |
| 06/25 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 06/25 | 1,405 | 1,406 | 1,361 | 1,365 | -0.73% | 8,700 | - | -2.01% |
| 06/24 | 1,363 | 1,375 | 1,361 | 1,375 | +1.18% | 2,000 | - | -1.5% |
| 06/23 | 1,361 | 1,368 | 1,359 | 1,359 | -0.15% | 1,400 | - | -2.79% |
| 06/22 | 1,362 | 1,367 | 1,359 | 1,361 | +0.15% | 3,100 | - | -2.86% |
| 06/19 | 1,375 | 1,375 | 1,359 | 1,359 | -1.16% | 1,900 | - | -3.14% |
| 06/18 | 1,380 | 1,380 | 1,358 | 1,375 | -0.65% | 2,300 | - | -2.27% |
| 06/17 | 1,370 | 1,384 | 1,361 | 1,384 | +0.95% | 3,400 | - | -1.84% |
| 06/16 | 1,400 | 1,400 | 1,366 | 1,371 | -1.37% | 1,400 | - | -2.9% |
| 06/15 | 1,368 | 1,391 | 1,366 | 1,390 | +0.87% | 1,500 | - | -1.77% |
| 06/12 | 1,356 | 1,386 | 1,356 | 1,378 | +2% | 3,300 | - | -2.82% |
| 06/11 | 1,356 | 1,356 | 1,347 | 1,351 | -0.88% | 2,100 | - | -4.93% |
| 06/10 | 1,352 | 1,363 | 1,352 | 1,363 | +0.81% | 1,900 | - | -4.42% |
| 06/09 | 1,351 | 1,357 | 1,348 | 1,352 | -0.88% | 14,000 | - | -5.45% |
| 06/08 | 1,380 | 1,390 | 1,352 | 1,364 | -1.8% | 3,900 | - | -5.01% |
| 06/05 | 1,396 | 1,400 | 1,389 | 1,389 | -1% | 1,500 | - | -3.61% |
| 06/04 | 1,383 | 1,405 | 1,378 | 1,403 | +1.15% | 1,700 | - | -3.11% |
| 06/03 | 1,402 | 1,403 | 1,382 | 1,387 | -1.07% | 2,400 | - | -4.67% |
| 06/02 | 1,409 | 1,421 | 1,402 | 1,402 | -0.5% | 2,800 | - | -4.3% |
| 06/01 | 1,419 | 1,419 | 1,409 | 1,409 | -0.7% | 1,900 | - | -4.47% |
| 05/29 | 1,416 | 1,425 | 1,416 | 1,419 | -1.05% | 1,800 | - | -3.93% |
| 05/28 | 1,447 | 1,447 | 1,410 | 1,434 | -0.35% | 1,600 | - | -3.04% |
| 05/27 | 1,450 | 1,450 | 1,419 | 1,439 | -0.76% | 2,000 | - | -2.64% |
| 05/26 | 1,450 | 1,450 | 1,433 | 1,450 | 0% | 1,200 | - | -1.83% |
| 05/25 | （IR情報）15:30 (訂正)「中期経営計画策定に関するお知らせ」の一部訂正について |
| 05/25 | （IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/25 | 1,556 | 1,556 | 1,450 | 1,450 | -2.42% | 11,100 | - | -1.76% |
| 05/22 | 1,442 | 1,486 | 1,442 | 1,486 | +3.12% | 3,500 | - | +0.75% |
| 05/21 | 1,452 | 1,455 | 1,440 | 1,441 | +0.07% | 2,600 | - | -2.24% |
| 05/20 | 1,426 | 1,446 | 1,423 | 1,440 | +1.05% | 2,100 | - | -2.31% |
| 05/19 | 1,425 | 1,425 | 1,421 | 1,425 | 0% | 700 | - | -3.46% |
| 05/18 | 1,426 | 1,426 | 1,420 | 1,425 | -0.84% | 2,200 | - | -3.52% |
| 05/15 | 1,451 | 1,451 | 1,421 | 1,437 | -0.96% | 1,100 | - | -2.71% |
| 05/14 | 1,437 | 1,451 | 1,420 | 1,451 | -0.07% | 1,500 | - | -1.76% |
| 05/13 | 1,440 | 1,452 | 1,439 | 1,452 | +0.9% | 1,500 | - | -1.69% |
| 05/12 | 1,455 | 1,456 | 1,421 | 1,439 | -1.1% | 5,600 | - | -2.57% |
| 05/11 | （IR情報）15:30 中期経営計画策定に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 1,462 | 1,549 | 1,455 | 1,455 | -1.29% | 7,400 | - | -1.56% |
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。
