| 2026 |
| 03/06 | 948 | 950 | 939 | 949 | +0.42% | 6,200 | 198億1933万 | +6.51% |
| 03/05 | 928 | 948 | 928 | 945 | +1.72% | 8,900 | 197億3579万 | +6.42% |
| 03/04 | 918 | 944 | 890 | 929 | -0.43% | 16,800 | 194億164万 | +5.09% |
| 03/03 | 950 | 950 | 911 | 933 | -1.69% | 17,200 | 194億8518万 | +5.9% |
| 03/02 | 950 | 950 | 929 | 949 | +2.04% | 18,200 | 198億1933万 | +8.09% |
| 02/27 | 920 | 950 | 918 | 930 | +1.64% | 14,100 | 194億2252万 | +6.41% |
| 02/26 | 911 | 917 | 895 | 915 | +0.77% | 9,300 | 191億926万 | +5.05% |
| 02/25 | 900 | 915 | 893 | 908 | +1.23% | 11,800 | 189億6307万 | +4.49% |
| 02/24 | 894 | 898 | 888 | 897 | +1.01% | 5,600 | 187億3334万 | +3.46% |
| 02/20 | 880 | 888 | 876 | 888 | +1.14% | 10,500 | 185億4538万 | +2.54% |
| 02/19 | 875 | 886 | 875 | 878 | +0.92% | 7,600 | 183億3653万 | +1.5% |
| 02/18 | 870 | 871 | 869 | 870 | 0% | 5,700 | 181億6946万 | +0.69% |
| 02/17 | 870 | 870 | 866 | 870 | 0% | 1,800 | 181億6946万 | +0.69% |
| 02/16 | 869 | 870 | 866 | 870 | +0.12% | 3,500 | 181億6946万 | +0.81% |
| 02/13 | 867 | 894 | 865 | 869 | +0.58% | 7,500 | 181億4857万 | +0.7% |
| 02/12 | 868 | 868 | 864 | 864 | -0.12% | 5,000 | 180億4415万 | +0.23% |
| 02/10 | 865 | 867 | 863 | 865 | -0.35% | 9,500 | 180億6504万 | +0.35% |
| 02/09 | 866 | 869 | 866 | 868 | +0.81% | 5,000 | 181億2769万 | +0.7% |
| 02/06 | 865 | 898 | 860 | 861 | -0.23% | 35,400 | 179億8150万 | 0% |
| 02/05 | 874 | 874 | 863 | 863 | -0.8% | 2,700 | 180億2327万 | +0.35% |
| 02/04 | 875 | 885 | 870 | 870 | -1.14% | 4,900 | 181億6946万 | +1.28% |
| 02/03 | 888 | 889 | 870 | 880 | 0% | 6,400 | 183億7830万 | +2.56% |
| 02/02 | 870 | 880 | 859 | 880 | +1.73% | 8,500 | 183億7830万 | +2.8% |
| 01/30 | 863 | 878 | 862 | 865 | +0.46% | 8,700 | 180億6504万 | +1.29% |
| 01/29 | 862 | 882 | 861 | 861 | 0% | 26,700 | 179億8150万 | +0.94% |
| 01/28 | 860 | 861 | 857 | 861 | +0.35% | 5,200 | 179億8150万 | +1.06% |
| 01/27 | 860 | 860 | 856 | 858 | 0% | 2,700 | 179億1884万 | +0.82% |
| 01/26 | 860 | 860 | 857 | 858 | +0.23% | 4,600 | 179億1884万 | +0.94% |
| 01/23 | 854 | 857 | 851 | 856 | 0% | 1,600 | 178億7708万 | +0.82% |
| 01/22 | 860 | 860 | 852 | 856 | 0% | 7,200 | 178億7708万 | +0.94% |
| 01/21 | 859 | 859 | 855 | 856 | -0.47% | 2,700 | 178億7708万 | +1.06% |
| 01/20 | 860 | 860 | 859 | 860 | +0.23% | 2,400 | 179億6061万 | +1.65% |
| 01/19 | 857 | 860 | 852 | 858 | -0.35% | 5,900 | 179億1884万 | +1.66% |
| 01/16 | 862 | 862 | 859 | 861 | -0.23% | 2,800 | 179億8150万 | +2.14% |
| 01/15 | 862 | 863 | 860 | 863 | +0.23% | 2,000 | 180億2327万 | +2.49% |
| 01/14 | 862 | 862 | 860 | 861 | -0.12% | 3,400 | 179億8150万 | +2.5% |
| 01/13 | 863 | 863 | 850 | 862 | +0.23% | 11,400 | 180億238万 | +2.86% |
| 01/09 | 854 | 863 | 850 | 860 | +0.47% | 15,500 | 179億6061万 | +2.87% |
| 01/08 | （自社株買い）取締役会(2025年12月12日)での決議状況(取得期間2025年12月15日 |
| 01/08 | 857 | 859 | 856 | 856 | 0% | 2,100 | 178億7708万 | +2.51% |
| 01/07 | 854 | 860 | 852 | 856 | -0.47% | 4,600 | 178億7708万 | +2.64% |
| 01/06 | 850 | 860 | 850 | 860 | +1.06% | 12,700 | 179億6061万 | +3.24% |
| 01/05 | 851 | 859 | 850 | 851 | +0.35% | 15,300 | 177億7265万 | +2.28% |
| 2025 |
| 12/30 | 844 | 850 | 842 | 848 | +0.47% | 11,600 | 177億1000万 | +2.17% |
| 12/29 | 844 | 844 | 833 | 844 | +0.36% | 14,600 | 176億2646万 | +1.81% |
| 12/26 | 841 | 841 | 835 | 841 | +1.33% | 3,500 | 175億6381万 | +1.57% |
| 12/25 | 834 | 842 | 828 | 830 | -0.48% | 4,400 | 173億3408万 | +0.36% |
| 12/24 | 830 | 836 | 828 | 834 | +0.6% | 4,200 | 174億1762万 | +0.97% |
| 12/23 | 846 | 846 | 826 | 829 | -1.78% | 11,100 | 173億1320万 | +0.48% |
| 12/22 | 844 | 846 | 839 | 844 | +0.96% | 6,000 | 176億2646万 | +2.43% |
| 12/19 | 830 | 838 | 823 | 836 | +0.24% | 11,700 | 174億5939万 | +1.58% |
| 12/18 | 833 | 834 | 827 | 834 | +0.48% | 5,000 | 174億1762万 | +1.46% |
| 12/17 | 835 | 835 | 824 | 830 | +0.24% | 9,000 | 173億3408万 | +1.1% |
| 12/16 | 832 | 832 | 827 | 828 | -0.36% | 2,000 | 172億9231万 | +0.85% |
| 12/15 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 12/15 | 834 | 834 | 821 | 831 | -0.48% | 5,500 | 173億5496万 | +1.34% |
| 12/12 | （IR情報）16:20 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 12/12 | （IR情報）16:00 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/12 | 829 | 836 | 829 | 835 | +0.24% | 4,900 | 174億3850万 | +1.83% |
| 12/11 | 825 | 834 | 822 | 833 | +0.97% | 2,500 | 173億9673万 | +1.71% |
| 12/10 | 834 | 834 | 825 | 825 | -0.36% | 3,600 | 172億2966万 | +0.86% |
| 12/09 | 829 | 829 | 824 | 828 | -0.12% | 1,300 | 172億9231万 | +1.35% |
| 12/08 | 818 | 829 | 816 | 829 | +2.09% | 1,600 | 173億1320万 | +1.59% |
| 12/05 | 812 | 818 | 811 | 812 | 0% | 600 | 169億5816万 | -0.37% |
| 12/04 | 808 | 819 | 808 | 812 | -0.61% | 800 | 169億5816万 | -0.49% |
| 12/03 | 820 | 829 | 807 | 817 | -0.73% | 2,900 | 170億6258万 | 0% |
| 12/02 | 832 | 832 | 823 | 823 | -1.08% | 4,100 | 171億8789万 | +0.61% |
| 12/01 | 834 | 834 | 824 | 832 | +0.24% | 5,200 | 173億7585万 | +1.71% |
| 11/28 | 831 | 833 | 830 | 830 | -0.48% | 2,400 | 173億3408万 | +1.47% |
| 11/27 | 821 | 836 | 821 | 834 | +1.46% | 9,300 | 174億1762万 | +1.83% |
| 11/26 | 820 | 830 | 814 | 822 | +0.74% | 5,600 | 171億6700万 | +0.37% |
| 11/25 | 817 | 817 | 809 | 816 | +0.37% | 6,400 | 170億4170万 | -0.49% |
| 11/21 | 805 | 817 | 803 | 813 | -0.25% | 4,700 | 169億7904万 | -0.97% |
| 11/20 | 812 | 815 | 804 | 815 | +0.87% | 900 | 170億2081万 | -0.85% |
| 11/19 | 807 | 810 | 807 | 808 | 0% | 1,600 | 168億7462万 | -1.82% |
| 11/18 | 816 | 817 | 808 | 808 | -0.98% | 1,700 | 168億7462万 | -1.94% |
| 11/17 | 814 | 817 | 804 | 816 | +0.87% | 3,200 | 170億4170万 | -1.09% |
| 11/14 | 803 | 810 | 801 | 809 | 0% | 2,100 | 168億9551万 | -2.18% |
| 11/13 | 811 | 817 | 807 | 809 | -0.86% | 1,700 | 168億9551万 | -2.29% |
| 11/12 | 815 | 818 | 810 | 816 | +0.12% | 1,800 | 170億4170万 | -1.57% |
| 11/11 | 819 | 820 | 813 | 815 | -0.97% | 1,400 | 170億2081万 | -1.81% |
| 11/10 | 825 | 825 | 810 | 823 | +0.61% | 8,600 | 171億8789万 | -1.08% |
| 11/07 | 810 | 818 | 810 | 818 | +0.99% | 3,100 | 170億8347万 | -1.68% |
| 11/06 | 806 | 816 | 804 | 810 | +0.37% | 5,100 | 169億1639万 | -2.88% |
| 11/05 | 805 | 808 | 800 | 807 | +0.62% | 5,300 | 168億5374万 | -3.24% |
| 11/04 | 800 | 809 | 800 | 802 | 0% | 10,400 | 167億4932万 | -3.95% |
| 10/31 | 795 | 802 | 790 | 802 | +0.88% | 9,200 | 167億4932万 | -3.95% |
| 10/30 | 796 | 809 | 795 | 795 | -5.47% | 32,400 | 166億312万 | -4.9% |
| 10/29 | 835 | 845 | 833 | 841 | +0.36% | 22,700 | 175億6381万 | +0.6% |
| 10/28 | 838 | 842 | 831 | 838 | 0% | 29,800 | 175億116万 | +0.36% |
| 10/27 | 838 | 845 | 838 | 838 | +0.24% | 16,500 | 175億116万 | +0.36% |
| 10/24 | 838 | 842 | 836 | 836 | -0.48% | 9,400 | 174億5939万 | +0.36% |
| 10/23 | 839 | 844 | 839 | 840 | 0% | 4,300 | 175億4292万 | +0.96% |
| 10/22 | 845 | 848 | 840 | 840 | -0.36% | 6,400 | 175億4292万 | +1.08% |
| 10/21 | 840 | 847 | 840 | 843 | +0.36% | 3,700 | 176億558万 | +1.69% |
| 10/20 | 839 | 849 | 839 | 840 | +0.24% | 5,200 | 175億4292万 | +1.45% |
| 10/17 | 841 | 842 | 837 | 838 | -0.48% | 1,900 | 175億116万 | +1.33% |
| 10/16 | 838 | 848 | 838 | 842 | +0.48% | 5,900 | 175億8469万 | +1.94% |
| 10/15 | 835 | 846 | 833 | 838 | +0.48% | 5,800 | 175億116万 | +1.58% |
| 10/14 | 836 | 849 | 831 | 834 | -1.18% | 6,100 | 174億1762万 | +1.21% |
| 10/10 | 848 | 850 | 844 | 844 | -0.47% | 6,200 | 176億2646万 | +2.43% |
| 10/09 | 845 | 849 | 842 | 848 | +0.71% | 3,800 | 177億1000万 | +3.16% |
| 10/08 | 849 | 849 | 841 | 842 | -0.24% | 6,900 | 175億8469万 | +2.56% |
| 10/07 | 844 | 850 | 844 | 844 | 0% | 5,300 | 176億2646万 | +2.93% |
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。
