| 2026 |
| 04/22 | 672 | 672 | 655 | 667 | -0.45% | 6,000 | 29億4368万 | -3.05% |
| 04/21 | 672 | 672 | 667 | 670 | -0.45% | 1,900 | 29億5692万 | -2.9% |
| 04/20 | 683 | 683 | 667 | 673 | -0.44% | 3,900 | 29億7016万 | -2.75% |
| 04/17 | 671 | 676 | 664 | 676 | +0.6% | 3,100 | 29億8340万 | -2.59% |
| 04/16 | 680 | 680 | 666 | 672 | -1.75% | 3,700 | 29億6575万 | -3.45% |
| 04/15 | （IR情報）16:00 持株会社体制への移行に伴う分割準備会社設立に関するお知らせ |
| 04/15 | 676 | 684 | 663 | 684 | -0.29% | 6,500 | 30億1871万 | -2.01% |
| 04/14 | 670 | 686 | 662 | 686 | +2.39% | 4,700 | 30億2753万 | -2% |
| 04/13 | 658 | 670 | 658 | 670 | +1.82% | 2,400 | 29億5692万 | -4.42% |
| 04/10 | 660 | 670 | 658 | 658 | -0.3% | 2,200 | 29億396万 | -6.4% |
| 04/09 | 658 | 669 | 658 | 660 | +0.3% | 6,000 | 29億1279万 | -6.38% |
| 04/08 | 673 | 674 | 658 | 658 | -1.79% | 3,100 | 29億396万 | -6.67% |
| 04/07 | 665 | 670 | 650 | 670 | +0.3% | 15,100 | 29億5692万 | -5.23% |
| 04/06 | 673 | 673 | 668 | 668 | -0.3% | 3,100 | 29億4809万 | -5.65% |
| 04/03 | 675 | 676 | 663 | 670 | -1.03% | 3,700 | 29億5692万 | -5.63% |
| 04/02 | 690 | 690 | 677 | 677 | -1.02% | 3,700 | 29億8781万 | -4.78% |
| 04/01 | 694 | 698 | 684 | 684 | -1.44% | 5,000 | 30億1871万 | -3.93% |
| 03/31 | 701 | 701 | 688 | 694 | -1% | 1,700 | 30億6284万 | -2.53% |
| 03/30 | 647 | 704 | 647 | 701 | -2.91% | 30,300 | 30億9373万 | -1.68% |
| 03/27 | 724 | 727 | 711 | 722 | -0.28% | 8,300 | 31億8641万 | +1.26% |
| 03/26 | 728 | 730 | 724 | 724 | -0.55% | 4,700 | 31億9524万 | +1.69% |
| 03/25 | 723 | 728 | 714 | 728 | +0.28% | 6,200 | 32億1289万 | +2.39% |
| 03/24 | 722 | 730 | 713 | 726 | +1.68% | 5,000 | 32億407万 | +2.25% |
| 03/23 | 722 | 732 | 710 | 714 | -2.59% | 9,900 | 31億5111万 | +0.56% |
| 03/19 | 730 | 738 | 727 | 733 | +1.1% | 13,900 | 32億3496万 | +3.39% |
| 03/18 | 718 | 731 | 718 | 725 | +1.4% | 10,300 | 31億9965万 | +2.4% |
| 03/17 | 720 | 732 | 713 | 715 | -0.69% | 7,300 | 31億5552万 | +1.13% |
| 03/16 | 738 | 750 | 695 | 720 | +0.56% | 45,100 | 31億7759万 | +1.84% |
| 03/13 | （IR情報）16:00 株主優待制度の一部変更(拡充)に関するお知らせ |
| 03/13 | 723 | 723 | 713 | 716 | -1.1% | 2,600 | 31億5993万 | +1.42% |
| 03/12 | 729 | 732 | 724 | 724 | -1.23% | 3,700 | 31億9524万 | +2.55% |
| 03/11 | 734 | 738 | 733 | 733 | -0.14% | 3,500 | 32億3496万 | +3.97% |
| 03/10 | 713 | 734 | 709 | 734 | +4.11% | 6,000 | 32億3937万 | +4.26% |
| 03/09 | 707 | 707 | 690 | 705 | -0.28% | 8,400 | 31億1139万 | +0.28% |
| 03/06 | 705 | 710 | 705 | 707 | +0.28% | 5,000 | 31億2021万 | +0.57% |
| 03/05 | 692 | 705 | 691 | 705 | +3.37% | 6,700 | 31億1139万 | +0.28% |
| 03/04 | 680 | 685 | 674 | 682 | -1.16% | 18,300 | 30億988万 | -2.99% |
| 03/03 | 706 | 709 | 690 | 690 | -2.54% | 13,700 | 30億4519万 | -1.99% |
| 03/02 | 703 | 708 | 698 | 708 | -0.14% | 7,900 | 31億2463万 | +0.43% |
| 02/27 | 715 | 715 | 695 | 709 | +2.01% | 10,700 | 31億2904万 | +0.57% |
| 02/26 | （IR情報）16:00 株式会社アリススタイルとの業務提携に関するお知らせ |
| 02/26 | 698 | 705 | 695 | 695 | -0.43% | 4,600 | 30億6725万 | -1.42% |
| 02/25 | 699 | 700 | 695 | 698 | -0.14% | 5,400 | 30億8049万 | -1.13% |
| 02/24 | 696 | 703 | 696 | 699 | -0.57% | 4,100 | 30億8491万 | -0.99% |
| 02/20 | 701 | 703 | 700 | 703 | -0.99% | 2,000 | 31億256万 | -0.42% |
| 02/19 | 709 | 712 | 694 | 710 | +0.71% | 13,600 | 31億3345万 | +0.71% |
| 02/18 | 703 | 711 | 703 | 705 | +0.28% | 2,600 | 31億1139万 | +0.14% |
| 02/17 | 702 | 707 | 699 | 703 | +0.14% | 4,100 | 31億256万 | 0% |
| 02/16 | 703 | 710 | 702 | 702 | -0.14% | 6,200 | 30億9815万 | -0.14% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 703 | 709 | 702 | 703 | -0.28% | 1,900 | 31億256万 | +0.14% |
| 02/12 | 704 | 709 | 704 | 705 | -0.28% | 2,600 | 31億1139万 | +0.57% |
| 02/10 | 707 | 709 | 702 | 707 | +0.14% | 1,600 | 31億2021万 | +1% |
| 02/09 | 710 | 710 | 700 | 706 | +0.43% | 3,400 | 31億1580万 | +1% |
| 02/06 | 704 | 704 | 703 | 703 | 0% | 1,000 | 31億256万 | +0.72% |
| 02/05 | 707 | 707 | 693 | 703 | -0.57% | 4,600 | 31億256万 | +0.86% |
| 02/04 | 707 | 709 | 706 | 707 | +0.14% | 1,200 | 31億2021万 | +1.58% |
| 02/03 | 707 | 707 | 706 | 706 | +0.14% | 1,100 | 31億1580万 | +1.73% |
| 02/02 | 711 | 711 | 703 | 705 | -0.42% | 2,200 | 31億1139万 | +1.73% |
| 01/30 | 709 | 709 | 701 | 708 | +0.14% | 1,000 | 31億2463万 | +2.31% |
| 01/29 | 709 | 709 | 704 | 707 | 0% | 2,400 | 31億2021万 | +2.17% |
| 01/28 | 709 | 709 | 707 | 707 | -0.56% | 2,500 | 31億2021万 | +2.32% |
| 01/27 | 706 | 711 | 706 | 711 | +0.71% | 1,300 | 31億3787万 | +2.89% |
| 01/26 | 714 | 714 | 706 | 706 | -0.14% | 2,600 | 31億1580万 | +2.02% |
| 01/23 | 714 | 714 | 706 | 707 | -0.98% | 900 | 31億2021万 | +2.17% |
| 01/22 | 708 | 714 | 700 | 714 | +1.28% | 1,700 | 31億5111万 | +3.18% |
| 01/21 | 700 | 705 | 700 | 705 | -0.56% | 2,300 | 31億1139万 | +1.88% |
| 01/20 | 711 | 715 | 702 | 709 | -0.28% | 4,200 | 31億2904万 | +2.46% |
| 01/19 | （IR情報）16:30 持株会社体制への移行の検討開始に関するお知らせ |
| 01/19 | 695 | 712 | 690 | 711 | +3.34% | 7,800 | 31億3787万 | +2.45% |
| 01/16 | 688 | 692 | 688 | 688 | -0.15% | 2,800 | 30億3636万 | -1.01% |
| 01/15 | 687 | 691 | 687 | 689 | +0.29% | 1,700 | 30億4077万 | -1.15% |
| 01/14 | 685 | 698 | 685 | 687 | +0.44% | 3,300 | 30億3195万 | -1.43% |
| 01/13 | 693 | 695 | 684 | 684 | -1.16% | 2,200 | 30億1871万 | -2.01% |
| 01/09 | 684 | 700 | 684 | 692 | +1.17% | 3,500 | 30億5401万 | -0.86% |
| 01/08 | 677 | 684 | 675 | 684 | +1.03% | 3,100 | 30億1871万 | -2.01% |
| 01/07 | 681 | 682 | 677 | 677 | -0.15% | 1,400 | 29億8781万 | -3.15% |
| 01/06 | 687 | 690 | 674 | 678 | -0.88% | 3,900 | 29億9223万 | -3.14% |
| 01/05 | 686 | 686 | 676 | 684 | -0.73% | 5,100 | 30億1871万 | -2.43% |
| 2025 |
| 12/30 | 670 | 689 | 669 | 689 | +3.14% | 8,600 | 30億4077万 | -1.71% |
| 12/29 | 672 | 672 | 666 | 668 | -0.6% | 900 | 29億4809万 | -4.84% |
| 12/26 | 673 | 673 | 666 | 672 | +0.75% | 1,800 | 29億6575万 | -4.55% |
| 12/25 | 675 | 676 | 662 | 667 | -0.15% | 7,300 | 29億4368万 | -5.39% |
| 12/24 | 679 | 679 | 658 | 668 | -1.91% | 11,300 | 29億4809万 | -5.52% |
| 12/23 | 705 | 705 | 652 | 681 | -3.54% | 51,300 | 30億547万 | -3.68% |
| 12/22 | 705 | 707 | 701 | 706 | +0.57% | 1,300 | 31億1580万 | -0.28% |
| 12/19 | 711 | 716 | 700 | 702 | -0.85% | 9,100 | 30億9815万 | -0.85% |
| 12/18 | 712 | 712 | 701 | 708 | -1.26% | 2,200 | 31億2463万 | -0.28% |
| 12/17 | 719 | 719 | 703 | 717 | +0.42% | 2,300 | 31億6435万 | +0.84% |
| 12/16 | 715 | 715 | 701 | 714 | -0.14% | 2,300 | 31億5111万 | +0.28% |
| 12/15 | 721 | 721 | 690 | 715 | +0.42% | 12,700 | 31億5552万 | +0.14% |
| 12/12 | 707 | 712 | 707 | 712 | +0.71% | 1,400 | 31億4228万 | -0.28% |
| 12/11 | 735 | 735 | 707 | 707 | -4.72% | 2,900 | 31億2021万 | -0.98% |
| 12/10 | 732 | 742 | 717 | 742 | +0.27% | 5,500 | 32億7468万 | +3.78% |
| 12/09 | 725 | 740 | 710 | 740 | +1.37% | 6,200 | 32億6585万 | +3.64% |
| 12/08 | 711 | 730 | 707 | 730 | +2.67% | 6,500 | 32億2172万 | +2.24% |
| 12/05 | 693 | 711 | 686 | 711 | +2.89% | 6,300 | 31億3787万 | -0.42% |
| 12/04 | 694 | 700 | 689 | 691 | -0.58% | 2,500 | 30億4960万 | -3.22% |
| 12/03 | 695 | 697 | 695 | 695 | -0.71% | 1,400 | 30億6725万 | -2.8% |
| 12/02 | 705 | 705 | 694 | 700 | -0.14% | 2,300 | 30億8932万 | -2.23% |
| 12/01 | 697 | 702 | 690 | 701 | +0.72% | 4,300 | 30億9373万 | -2.37% |
| 11/28 | 706 | 706 | 694 | 696 | -0.29% | 1,700 | 30億7167万 | -3.2% |
| 11/27 | 699 | 703 | 698 | 698 | -0.71% | 1,400 | 30億8049万 | -3.32% |
| 11/26 | 704 | 708 | 690 | 703 | -0.99% | 5,800 | 31億256万 | -2.9% |
| 11/25 | 705 | 710 | 700 | 710 | +0.71% | 3,100 | 31億3345万 | -2.2% |
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。
