| 2026 |
| 08/04 | 925 | 925 | 910 | 915 | 0% | 400 | 15億2063万 | -0.22% |
| 08/03 | 929 | 929 | 902 | 915 | -0.33% | 800 | 15億2063万 | -0.22% |
| 07/31 | 910 | 918 | 900 | 918 | +2.57% | 1,000 | 15億2562万 | 0% |
| 07/29 | 919 | 919 | 895 | 895 | -1.76% | 1,800 | 14億8740万 | -2.61% |
| 07/28 | 901 | 911 | 901 | 911 | -0.11% | 400 | 15億1399万 | -1.09% |
| 07/27 | 927 | 927 | 911 | 912 | +1.67% | 3,000 | 15億1565万 | -1.08% |
| 07/24 | 891 | 900 | 891 | 897 | -0.99% | 800 | 14億9072万 | -2.61% |
| 07/23 | 891 | 906 | 870 | 906 | +1.68% | 5,700 | 15億568万 | -1.84% |
| 07/22 | 920 | 920 | 880 | 891 | -3.15% | 12,900 | 14億8075万 | -3.57% |
| 07/21 | 898 | 920 | 897 | 920 | +2.22% | 2,000 | 15億2894万 | -0.65% |
| 07/17 | 931 | 931 | 900 | 900 | -3.33% | 4,600 | 14億9571万 | -2.91% |
| 07/16 | 926 | 931 | 925 | 931 | -0.96% | 400 | 15億4722万 | +0.32% |
| 07/15 | 924 | 940 | 924 | 940 | +2.29% | 800 | 15億6218万 | +1.29% |
| 07/14 | 923 | 923 | 912 | 919 | -2.03% | 900 | 15億2728万 | -0.97% |
| 07/13 | 919 | 944 | 919 | 938 | +0.43% | 1,200 | 15億5886万 | +1.08% |
| 07/10 | 920 | 934 | 912 | 934 | +2.08% | 1,100 | 15億5221万 | +0.76% |
| 07/09 | 911 | 928 | 911 | 915 | -1.19% | 1,200 | 15億2063万 | -1.08% |
| 07/08 | 942 | 942 | 926 | 926 | -0.43% | 900 | 15億3891万 | +0.22% |
| 07/07 | 924 | 938 | 924 | 930 | -0.96% | 500 | 15億4556万 | +0.87% |
| 07/06 | 954 | 954 | 928 | 939 | 0% | 800 | 15億6052万 | +2.07% |
| 07/03 | 900 | 939 | 900 | 939 | +4.33% | 1,300 | 15億6052万 | +2.29% |
| 07/02 | 907 | 907 | 900 | 900 | -0.77% | 600 | 14億9571万 | -1.75% |
| 06/30 | 922 | 922 | 907 | 907 | -1.52% | 400 | 15億734万 | -0.98% |
| 06/29 | 900 | 921 | 867 | 921 | +1.43% | 2,900 | 15億3060万 | +0.66% |
| 06/26 | 966 | 966 | 903 | 908 | -0.98% | 10,200 | 15億900万 | -0.55% |
| 06/25 | 943 | 949 | 915 | 917 | -1.19% | 2,600 | 15億2396万 | +0.55% |
| 06/24 | 950 | 950 | 920 | 928 | -2.32% | 1,200 | 15億4224万 | +1.98% |
| 06/23 | 963 | 963 | 944 | 950 | 0% | 2,300 | 15億7880万 | +4.51% |
| 06/22 | 945 | 980 | 940 | 950 | +2.15% | 10,000 | 15億7880万 | +4.97% |
| 06/19 | 901 | 932 | 900 | 930 | +3.33% | 1,900 | 15億4556万 | +3.1% |
| 06/18 | 952 | 952 | 900 | 900 | -4.56% | 4,400 | 14億9571万 | -0.33% |
| 06/17 | 903 | 943 | 887 | 943 | +3.4% | 1,800 | 15億6717万 | +4.2% |
| 06/16 | 960 | 960 | 900 | 912 | -5% | 4,100 | 15億1565万 | +0.66% |
| 06/15 | 930 | 962 | 919 | 960 | +1.59% | 2,200 | 15億9542万 | +5.84% |
| 06/12 | 891 | 945 | 881 | 945 | +4.3% | 8,200 | 15億7049万 | +4.19% |
| 06/11 | 945 | 945 | 903 | 906 | -4.13% | 5,200 | 15億568万 | -0.11% |
| 06/10 | 930 | 945 | 900 | 945 | +1.61% | 5,400 | 15億7049万 | +4.07% |
| 06/09 | 922 | 930 | 922 | 930 | +1.09% | 1,200 | 15億4556万 | +2.42% |
| 06/08 | 900 | 920 | 899 | 920 | +0.99% | 5,500 | 15億2894万 | +1.1% |
| 06/05 | 884 | 923 | 879 | 911 | +1.9% | 14,100 | 15億1399万 | +0.11% |
| 06/03 | 880 | 895 | 870 | 894 | -0.11% | 2,500 | 14億8573万 | -1.76% |
| 06/02 | 876 | 895 | 860 | 895 | +1.94% | 2,700 | 14億8740万 | -1.65% |
| 06/01 | 881 | 898 | 878 | 878 | -0.34% | 2,300 | 14億5914万 | -3.62% |
| 05/29 | 880 | 915 | 870 | 881 | +0.92% | 4,500 | 14億6413万 | -3.5% |
| 05/28 | 878 | 889 | 872 | 873 | -2.24% | 2,800 | 14億5083万 | -4.59% |
| 05/27 | 899 | 899 | 877 | 893 | -0.67% | 2,300 | 14億8407万 | -2.62% |
| 05/26 | 899 | 901 | 883 | 899 | +2.28% | 7,100 | 14億9404万 | -2.07% |
| 05/25 | 887 | 887 | 871 | 879 | -0.79% | 2,900 | 14億6081万 | -4.14% |
| 05/22 | 872 | 898 | 865 | 886 | +1.72% | 3,600 | 14億7244万 | -3.28% |
| 05/21 | 867 | 900 | 863 | 871 | +0.46% | 3,400 | 14億4751万 | -4.7% |
| 05/20 | 907 | 907 | 867 | 867 | -4.62% | 2,700 | 14億4086万 | -5.14% |
| 05/19 | 847 | 920 | 847 | 909 | +7.45% | 10,700 | 15億1066万 | -0.44% |
| 05/18 | 863 | 864 | 845 | 846 | -3.64% | 6,800 | 14億596万 | -7.03% |
| 05/15 | 916 | 938 | 867 | 878 | -7.19% | 23,300 | 14億5914万 | -3.52% |
| 05/14 | （IR情報）16:03 2026年12月期第1四半期決算短信(非連結・日本基準) |
| 05/14 | （IR情報）16:03 2026年12月期第1四半期決算説明資料 |
| 05/14 | 951 | 960 | 941 | 946 | -0.53% | 19,300 | 15億7215万 | +4.19% |
| 05/13 | 951 | 964 | 951 | 951 | -1.45% | 1,600 | 15億8046万 | +5.32% |
| 05/12 | 950 | 965 | 950 | 965 | +1.15% | 6,500 | 16億373万 | +7.58% |
| 05/11 | 960 | 960 | 935 | 954 | +0.95% | 7,100 | 15億8545万 | +7.19% |
| 05/08 | 945 | 945 | 935 | 945 | +0.32% | 3,900 | 15億7049万 | +7.02% |
| 05/07 | 950 | 950 | 932 | 942 | +0.21% | 4,800 | 15億6550万 | +7.53% |
| 05/01 | 952 | 970 | 930 | 940 | -1.88% | 6,400 | 15億6218万 | +8.29% |
| 05/01 | 株式分割 1→2 |
| 04/30 | 965 | 965 | 920 | 958 | -0.73% | 6,400 | 15億9210万 | +11.4% |
| 04/28 | 926 | 966 | 926 | 965 | +4.66% | 6,500 | 16億373万 | +13.4% |
| 04/27 | 983 | 983 | 919 | 922 | +2.1% | 12,800 | 30億6454万 | +9.76% |
| 04/24 | 897 | 912 | 897 | 903 | +0.11% | 3,200 | 30億139万 | +8.53% |
| 04/23 | 926 | 926 | 900 | 902 | -2.22% | 8,800 | 29億9806万 | +9.47% |
| 04/22 | 914 | 931 | 913 | 923 | -0.43% | 5,000 | 30億6620万 | +12.78% |
| 04/21 | 930 | 935 | 923 | 927 | -0.38% | 9,400 | 30億7950万 | +14.38% |
| 04/20 | 935 | 936 | 927 | 930 | -0.48% | 5,200 | 30億9113万 | +15.96% |
| 04/17 | 929 | 935 | 920 | 935 | +1.85% | 17,200 | 31億609万 | +17.55% |
| 04/16 | 902 | 929 | 902 | 918 | +5.58% | 40,400 | 30億4958万 | +16.43% |
| 04/15 | （IR情報）16:03 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 04/15 | 855 | 869 | 851 | 869 | +1.88% | 7,000 | 28億8838万 | +11.27% |
| 04/14 | 853 | 861 | 850 | 853 | +1.13% | 8,400 | 28億3520万 | +9.92% |
| 04/13 | 845 | 853 | 842 | 844 | -1.17% | 3,600 | 28億362万 | +9.4% |
| 04/10 | 837 | 854 | 837 | 854 | +0.53% | 4,600 | 28億3686万 | +11.13% |
| 04/09 | 850 | 852 | 840 | 849 | +0.53% | 5,800 | 28億2190万 | +11.13% |
| 04/08 | 847 | 851 | 839 | 845 | +0.42% | 7,400 | 28億694万 | +11.41% |
| 04/07 | 848 | 848 | 829 | 841 | +0.96% | 5,400 | 27億9531万 | +11.54% |
| 04/06 | 811 | 833 | 811 | 833 | +2.9% | 8,000 | 27億6872万 | +11.07% |
| 04/03 | 799 | 817 | 799 | 810 | +0.94% | 6,400 | 26億9061万 | +8.37% |
| 04/02 | 802 | 806 | 794 | 802 | 0% | 13,000 | 26億6568万 | +7.65% |
| 04/01 | 770 | 809 | 770 | 802 | +3.82% | 20,000 | 26億6568万 | +7.94% |
| 03/31 | 757 | 773 | 757 | 773 | +0.85% | 28,400 | 25億6763万 | +4.53% |
| 03/31 | （IR情報）8:00 支配株主等に関するお知らせ |
| 03/30 | 730 | 766 | 730 | 766 | +2.89% | 22,600 | 25億4603万 | +3.51% |
| 03/27 | 739 | 747 | 729 | 745 | +0.74% | 21,800 | 24億7456万 | +0.34% |
| 03/27 | （IR情報）8:00 中期経営計画事業計画及び成長可能性に関する事項 |
| 03/26 | 739 | 740 | 722 | 739 | +1.37% | 16,200 | 24億5628万 | -0.54% |
| 03/25 | 712 | 750 | 712 | 729 | +3.85% | 16,400 | 24億2305万 | -2.28% |
| 03/24 | 703 | 710 | 700 | 702 | +0.14% | 6,000 | 23億3330万 | -6.4% |
| 03/23 | 715 | 715 | 691 | 701 | -2.84% | 35,600 | 23億2998万 | -7.15% |
| 03/19 | 729 | 744 | 720 | 722 | -2.24% | 21,600 | 23億9812万 | -5.56% |
| 03/18 | 741 | 743 | 733 | 738 | +0.27% | 11,400 | 24億5296万 | -4.28% |
| 03/17 | 736 | 742 | 732 | 736 | +0.82% | 18,400 | 24億4631万 | -5.4% |
| 03/16 | 748 | 755 | 727 | 730 | -2.67% | 40,800 | 24億2637万 | -6.65% |
| 03/13 | 750 | 758 | 742 | 750 | +0.81% | 26,000 | 24億9285万 | -4.82% |
| 03/12 | 736 | 839 | 735 | 744 | +0.68% | 163,000 | 24億7290万 | -6.42% |
| 03/11 | 739 | 750 | 735 | 739 | -1.34% | 14,200 | 24億5628万 | -8.2% |
| 03/10 | 758 | 758 | 733 | 749 | +0.81% | 5,200 | 24億8952万 | -8.1% |
| 03/09 | 729 | 749 | 729 | 743 | -1.98% | 10,400 | 24億6958万 | -10.05% |
| 03/06 | 745 | 766 | 745 | 758 | +1.88% | 4,800 | 25億1944万 | -9.44% |
| 03/05 | 730 | 750 | 730 | 744 | +4.79% | 4,800 | 24億7290万 | -12.16% |
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。
