| 2026 |
| 04/22 | 1,912 | 1,912 | 1,912 | 1,912 | -0.31% | 100 | 22億4009万 | +0.95% |
| 04/21 | 1,917 | 1,918 | 1,917 | 1,918 | +0.05% | 700 | 22億4712万 | +1.32% |
| 04/20 | 1,915 | 1,917 | 1,910 | 1,917 | +0.1% | 500 | 22億4595万 | +1.27% |
| 04/17 | 1,915 | 1,915 | 1,915 | 1,915 | +0.52% | 100 | 22億4361万 | +1.27% |
| 04/16 | 1,910 | 1,911 | 1,902 | 1,905 | -0.26% | 500 | 22億3189万 | +0.9% |
| 04/15 | 1,909 | 1,910 | 1,909 | 1,910 | +0.37% | 700 | 22億3775万 | +1.22% |
| 04/14 | 1,909 | 1,909 | 1,903 | 1,903 | -0.31% | 300 | 22億2955万 | +0.9% |
| 04/13 | 1,909 | 1,909 | 1,909 | 1,909 | 0% | 200 | 22億3658万 | +1.22% |
| 04/10 | 1,909 | 1,909 | 1,909 | 1,909 | 0% | 100 | 22億3658万 | +1.22% |
| 04/09 | 1,908 | 1,909 | 1,899 | 1,909 | +0.16% | 400 | 22億3658万 | +1.27% |
| 04/08 | 1,908 | 1,908 | 1,906 | 1,906 | +0.53% | 200 | 22億3306万 | +1.22% |
| 04/06 | 1,896 | 1,896 | 1,896 | 1,896 | +0.05% | 400 | 22億2135万 | +0.8% |
| 04/03 | 1,914 | 1,914 | 1,895 | 1,895 | -1.15% | 200 | 22億2018万 | +0.8% |
| 04/02 | 1,887 | 1,917 | 1,887 | 1,917 | +1.75% | 200 | 22億4595万 | +2.08% |
| 04/01 | 1,911 | 1,911 | 1,883 | 1,884 | +0.05% | 900 | 22億729万 | +0.43% |
| 03/30 | 1,900 | 1,900 | 1,883 | 1,883 | -0.84% | 200 | 22億612万 | +0.43% |
| 03/27 | 1,881 | 1,899 | 1,881 | 1,899 | +1.01% | 300 | 22億2486万 | +1.33% |
| 03/26 | 1,880 | 1,880 | 1,880 | 1,880 | -0.27% | 200 | 22億260万 | +0.43% |
| 03/23 | 1,860 | 1,885 | 1,852 | 1,885 | +0.91% | 700 | 22億846万 | +0.75% |
| 03/19 | 1,868 | 1,868 | 1,868 | 1,868 | +0.11% | 100 | 21億8854万 | -0.11% |
| 03/18 | 1,865 | 1,866 | 1,865 | 1,866 | +0.32% | 300 | 21億8620万 | -0.16% |
| 03/17 | 1,860 | 1,860 | 1,860 | 1,860 | -0.64% | 100 | 21億7917万 | -0.48% |
| 03/16 | 1,908 | 1,908 | 1,872 | 1,872 | +0.11% | 500 | 21億9323万 | +0.21% |
| 03/13 | （IR情報）15:00 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/13 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 100 | 21億9089万 | +0.11% |
| 03/12 | 1,870 | 1,870 | 1,870 | 1,870 | -0.53% | 200 | 21億9089万 | +0.16% |
| 03/10 | 1,880 | 1,880 | 1,880 | 1,880 | -1.57% | 100 | 22億260万 | +0.75% |
| 03/06 | 1,910 | 1,910 | 1,910 | 1,910 | +2.14% | 100 | 22億3775万 | +2.36% |
| 03/05 | 1,892 | 1,892 | 1,870 | 1,870 | +0.97% | 200 | 21億9089万 | +0.32% |
| 03/04 | 1,879 | 1,879 | 1,852 | 1,852 | -1.65% | 500 | 21億6980万 | -0.64% |
| 03/03 | 1,885 | 1,885 | 1,883 | 1,883 | -0.05% | 600 | 22億612万 | +1.02% |
| 03/02 | 1,900 | 1,900 | 1,884 | 1,884 | -0.84% | 700 | 22億729万 | +1.07% |
| 02/26 | 1,910 | 1,910 | 1,900 | 1,900 | -0.26% | 300 | 22億2604万 | +2.04% |
| 02/25 | 1,953 | 1,953 | 1,901 | 1,905 | +1.33% | 500 | 22億3189万 | +2.36% |
| 02/20 | 1,880 | 1,880 | 1,870 | 1,880 | +0.53% | 700 | 22億260万 | +1.08% |
| 02/19 | 1,879 | 1,879 | 1,870 | 1,870 | +0.81% | 400 | 21億9089万 | +0.65% |
| 02/18 | 1,859 | 1,859 | 1,855 | 1,855 | +0.16% | 500 | 21億7331万 | -0.11% |
| 02/17 | 1,858 | 1,858 | 1,852 | 1,852 | -0.27% | 300 | 21億6980万 | -0.27% |
| 02/16 | 1,859 | 1,859 | 1,856 | 1,857 | -0.11% | 900 | 21億7566万 | +0.05% |
| 02/13 | 1,860 | 1,860 | 1,859 | 1,859 | -0.16% | 200 | 21億7800万 | +0.27% |
| 02/12 | 1,856 | 1,862 | 1,856 | 1,862 | +0.38% | 300 | 21億8151万 | +0.49% |
| 02/09 | 1,852 | 1,855 | 1,851 | 1,855 | -0.16% | 700 | 21億7331万 | +0.22% |
| 02/06 | 1,858 | 1,858 | 1,858 | 1,858 | +0.05% | 100 | 21億7683万 | +0.49% |
| 02/05 | 1,851 | 1,857 | 1,851 | 1,857 | +0.32% | 300 | 21億7566万 | +0.49% |
| 02/04 | 1,852 | 1,852 | 1,851 | 1,851 | -0.22% | 400 | 21億6863万 | +0.27% |
| 02/03 | 1,855 | 1,855 | 1,855 | 1,855 | 0% | 200 | 21億7331万 | +0.54% |
| 02/02 | 1,856 | 1,856 | 1,855 | 1,855 | +0.27% | 200 | 21億7331万 | +0.6% |
| 01/30 | 1,843 | 1,850 | 1,843 | 1,850 | -0.05% | 500 | 21億6746万 | +0.33% |
| 01/29 | （IR情報）17:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 01/29 | （IR情報）17:00 支配株主等に関する事項について |
| 01/29 | 1,851 | 1,851 | 1,851 | 1,851 | 0% | 100 | 21億6863万 | +0.38% |
| 01/28 | 1,851 | 1,855 | 1,851 | 1,851 | -0.38% | 300 | 21億6863万 | +0.38% |
| 01/27 | 1,858 | 1,858 | 1,858 | 1,858 | -0.64% | 100 | 21億7683万 | +0.7% |
| 01/26 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 100 | 21億9089万 | +1.47% |
| 01/23 | 1,860 | 1,870 | 1,860 | 1,870 | +0.54% | 200 | 21億9089万 | +1.58% |
| 01/22 | 1,859 | 1,860 | 1,850 | 1,860 | +0.49% | 500 | 21億7917万 | +1.14% |
| 01/21 | 1,851 | 1,851 | 1,851 | 1,851 | -1.28% | 200 | 21億6863万 | +0.76% |
| 01/20 | 1,874 | 1,875 | 1,873 | 1,875 | +1.57% | 400 | 21億9675万 | +2.18% |
| 01/19 | 1,846 | 1,846 | 1,846 | 1,846 | -1.39% | 100 | 21億6277万 | +0.71% |
| 01/16 | 1,872 | 1,872 | 1,872 | 1,872 | +0.11% | 500 | 21億9323万 | +2.13% |
| 01/15 | 1,869 | 1,870 | 1,869 | 1,870 | +1.47% | 300 | 21億9089万 | +2.13% |
| 01/14 | 1,845 | 1,871 | 1,841 | 1,843 | -0.11% | 1,000 | 21億5925万 | +0.71% |
| 01/13 | 1,851 | 1,851 | 1,845 | 1,845 | 0% | 600 | 21億6160万 | +0.87% |
| 01/09 | 1,871 | 1,871 | 1,831 | 1,845 | +0.99% | 500 | 21億6160万 | +0.87% |
| 01/07 | 1,849 | 1,849 | 1,827 | 1,827 | +0.22% | 200 | 21億4051万 | -0.05% |
| 01/06 | 1,855 | 1,875 | 1,823 | 1,823 | -0.11% | 900 | 21億3582万 | -0.27% |
| 01/05 | 1,814 | 1,825 | 1,812 | 1,825 | +0.61% | 800 | 21億3817万 | -0.22% |
| 2025 |
| 12/30 | 1,814 | 1,814 | 1,814 | 1,814 | +0.06% | 100 | 21億2528万 | -0.87% |
| 12/29 | 1,811 | 1,813 | 1,811 | 1,813 | -0.66% | 600 | 21億2411万 | -0.98% |
| 12/26 | 1,812 | 1,825 | 1,811 | 1,825 | +0.5% | 600 | 21億3817万 | -0.38% |
| 12/25 | 1,818 | 1,830 | 1,816 | 1,816 | -0.49% | 500 | 21億2762万 | -0.93% |
| 12/24 | 1,826 | 1,826 | 1,823 | 1,825 | +0.44% | 400 | 21億3817万 | -0.49% |
| 12/23 | 1,816 | 1,864 | 1,815 | 1,817 | -1.84% | 400 | 21億2879万 | -0.93% |
| 12/22 | 1,851 | 1,851 | 1,851 | 1,851 | -0.22% | 200 | 21億6863万 | +0.93% |
| 12/19 | 1,855 | 1,855 | 1,855 | 1,855 | -0.27% | 100 | 21億7331万 | +1.15% |
| 12/18 | 1,821 | 1,870 | 1,820 | 1,860 | -1.12% | 600 | 21億7917万 | +1.47% |
| 12/17 | 1,885 | 1,885 | 1,880 | 1,881 | +4.15% | 600 | 22億377万 | +2.67% |
| 12/16 | 1,816 | 1,816 | 1,806 | 1,806 | -0.61% | 600 | 21億1590万 | -1.31% |
| 12/15 | 1,810 | 2,180 | 1,810 | 1,817 | +0.89% | 3,600 | 21億2879万 | -0.76% |
| 12/12 | （IR情報）13:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/12 | （IR情報）13:30 連結業績予想と実績値との差異及び通期個別実績値と前期実績値との差異に関するお知らせ |
| 12/12 | 1,810 | 1,830 | 1,801 | 1,801 | -0.5% | 1,000 | 21億1005万 | -1.69% |
| 12/11 | 1,810 | 1,810 | 1,810 | 1,810 | -0.44% | 300 | 21億2059万 | -1.2% |
| 12/10 | 1,826 | 1,826 | 1,818 | 1,818 | -0.76% | 1,200 | 21億2996万 | -1.25% |
| 12/09 | 1,832 | 1,832 | 1,832 | 1,832 | 0% | 100 | 21億4637万 | -0.97% |
| 12/08 | 1,832 | 1,832 | 1,832 | 1,832 | 0% | 200 | 21億4637万 | -1.45% |
| 12/04 | 1,826 | 1,832 | 1,825 | 1,832 | -0.16% | 500 | 21億4637万 | -1.87% |
| 12/02 | 1,827 | 1,835 | 1,827 | 1,835 | +0.38% | 200 | 21億4988万 | -2.13% |
| 12/01 | 1,832 | 1,833 | 1,828 | 1,828 | -0.11% | 700 | 21億4168万 | -2.92% |
| 11/28 | 1,833 | 1,833 | 1,830 | 1,830 | -0.11% | 800 | 21億4402万 | -3.17% |
| 11/27 | 1,832 | 1,832 | 1,832 | 1,832 | +0.05% | 400 | 21億4637万 | -3.43% |
| 11/26 | 1,843 | 1,843 | 1,831 | 1,831 | -0.11% | 500 | 21億4519万 | -3.83% |
| 11/21 | 1,834 | 1,834 | 1,833 | 1,833 | -0.81% | 300 | 21億4754万 | -4.08% |
| 11/20 | 1,855 | 1,859 | 1,836 | 1,848 | -0.11% | 700 | 21億6511万 | -3.6% |
| 11/19 | 1,847 | 1,850 | 1,845 | 1,850 | +0.93% | 600 | 21億6746万 | -3.85% |
| 11/18 | 1,834 | 1,848 | 1,833 | 1,833 | -0.92% | 500 | 21億4754万 | -5.03% |
| 11/17 | 1,832 | 1,850 | 1,831 | 1,850 | +0.98% | 900 | 21億6746万 | -4.49% |
| 11/13 | 1,845 | 1,850 | 1,832 | 1,832 | 0% | 700 | 21億4637万 | -5.71% |
| 11/12 | 1,833 | 1,833 | 1,830 | 1,832 | -0.05% | 800 | 21億4637万 | -6% |
| 11/11 | 1,832 | 1,850 | 1,830 | 1,833 | -0.11% | 700 | 21億4754万 | -6.29% |
| 11/10 | 1,850 | 1,850 | 1,835 | 1,835 | -0.54% | 700 | 21億4988万 | -6.47% |
| 11/07 | 1,823 | 1,850 | 1,823 | 1,845 | +1.21% | 600 | 21億6160万 | -6.2% |
| 11/06 | 1,822 | 1,850 | 1,822 | 1,823 | +0.16% | 1,300 | 21億3582万 | -7.6% |
| 11/05 | 1,835 | 1,850 | 1,820 | 1,820 | -1.67% | 800 | 21億3231万 | -8.03% |
| 11/04 | 1,826 | 1,851 | 1,818 | 1,851 | +1.42% | 2,000 | 21億6863万 | -6.7% |
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。
