| 2026 |
| 10/06 | 1,484 | 1,499 | 1,484 | 1,495 | +0.67% | 1,000 | - | -1.25% |
| 10/05 | 1,520 | 1,537 | 1,485 | 1,485 | -2.11% | 3,000 | - | -1.85% |
| 10/02 | 1,484 | 1,517 | 1,482 | 1,517 | +1.4% | 1,300 | - | +0.33% |
| 10/01 | 1,481 | 1,500 | 1,478 | 1,496 | +1.01% | 1,100 | - | -0.93% |
| 09/30 | 1,461 | 1,497 | 1,461 | 1,481 | +1.16% | 3,100 | - | -1.86% |
| 09/29 | 1,505 | 1,530 | 1,460 | 1,464 | -3.62% | 8,100 | - | -2.85% |
| 09/28 | 1,540 | 1,540 | 1,517 | 1,519 | -1.36% | 3,500 | - | +0.8% |
| 09/25 | 1,540 | 1,550 | 1,527 | 1,540 | 0% | 2,200 | - | +2.33% |
| 09/24 | 1,543 | 1,543 | 1,527 | 1,540 | -0.19% | 1,700 | - | +2.53% |
| 09/18 | 1,531 | 1,543 | 1,520 | 1,543 | +0.78% | 1,700 | - | +3% |
| 09/17 | 1,527 | 1,559 | 1,525 | 1,531 | +0.39% | 1,800 | - | +2.41% |
| 09/16 | 1,532 | 1,532 | 1,520 | 1,525 | -0.46% | 3,400 | - | +2.14% |
| 09/15 | 1,535 | 1,549 | 1,532 | 1,532 | -0.26% | 1,100 | - | +2.75% |
| 09/14 | 1,536 | 1,560 | 1,536 | 1,536 | +0.07% | 2,500 | - | +3.16% |
| 09/11 | 1,550 | 1,550 | 1,520 | 1,535 | -1.16% | 1,700 | - | +3.3% |
| 09/10 | 1,517 | 1,557 | 1,517 | 1,553 | +1.11% | 2,200 | - | +4.86% |
| 09/09 | 1,535 | 1,564 | 1,532 | 1,536 | +0.07% | 2,800 | - | +4.07% |
| 09/08 | 1,540 | 1,559 | 1,535 | 1,535 | 0% | 6,200 | - | +4.35% |
| 09/07 | 1,515 | 1,547 | 1,515 | 1,535 | +1.72% | 8,800 | - | +4.71% |
| 09/04 | 1,491 | 1,509 | 1,486 | 1,509 | +1.21% | 6,200 | - | +3.29% |
| 09/03 | 1,494 | 1,498 | 1,490 | 1,491 | -0.2% | 3,400 | - | +2.33% |
| 09/02 | 1,495 | 1,495 | 1,490 | 1,494 | -0.07% | 1,100 | - | +2.68% |
| 09/01 | 1,478 | 1,498 | 1,475 | 1,495 | +1.15% | 4,600 | - | +2.96% |
| 08/31 | 1,479 | 1,479 | 1,474 | 1,478 | -0.07% | 3,600 | - | +2.07% |
| 08/28 | （IR情報）12:00 海外連結子会社におけるランサムウェア被害の発生に関するお知らせ |
| 08/28 | 1,474 | 1,480 | 1,474 | 1,479 | +0.34% | 1,500 | - | +2.35% |
| 08/27 | 1,475 | 1,476 | 1,468 | 1,474 | +0.55% | 1,000 | - | +2.15% |
| 08/26 | 1,464 | 1,466 | 1,460 | 1,466 | +0.41% | 500 | - | +1.81% |
| 08/25 | 1,464 | 1,464 | 1,443 | 1,460 | -0.27% | 500 | - | +1.53% |
| 08/24 | 1,454 | 1,464 | 1,447 | 1,464 | +0.76% | 1,300 | - | +2.02% |
| 08/21 | 1,460 | 1,460 | 1,450 | 1,453 | -0.48% | 2,400 | - | +1.4% |
| 08/20 | 1,480 | 1,480 | 1,460 | 1,460 | 0% | 1,400 | - | +2.03% |
| 08/19 | 1,461 | 1,463 | 1,450 | 1,460 | +0.21% | 3,400 | - | +2.17% |
| 08/18 | 1,460 | 1,461 | 1,457 | 1,457 | -0.27% | 4,000 | - | +2.1% |
| 08/17 | 1,465 | 1,482 | 1,450 | 1,461 | -0.27% | 1,400 | - | +2.45% |
| 08/14 | 1,460 | 1,480 | 1,460 | 1,465 | +0.27% | 3,200 | - | +2.95% |
| 08/13 | 1,480 | 1,482 | 1,433 | 1,461 | -1.28% | 5,300 | - | +2.81% |
| 08/12 | 1,475 | 1,482 | 1,456 | 1,480 | 0% | 3,500 | - | +4.3% |
| 08/10 | 1,479 | 1,480 | 1,437 | 1,480 | +1.37% | 10,600 | - | +4.52% |
| 08/07 | 1,450 | 1,460 | 1,431 | 1,460 | +2.46% | 12,400 | - | +3.25% |
| 08/06 | （IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | （IR情報）15:40 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/06 | 1,405 | 1,440 | 1,405 | 1,425 | +0.99% | 4,900 | - | +0.78% |
| 08/05 | 1,410 | 1,415 | 1,406 | 1,411 | 0% | 1,300 | - | -0.35% |
| 08/04 | 1,417 | 1,417 | 1,411 | 1,411 | -0.56% | 300 | - | -0.49% |
| 08/03 | 1,411 | 1,419 | 1,411 | 1,419 | +0.57% | 1,700 | - | 0% |
| 07/31 | 1,411 | 1,420 | 1,411 | 1,411 | -0.28% | 800 | - | -0.63% |
| 07/30 | 1,420 | 1,420 | 1,415 | 1,415 | -0.63% | 1,900 | - | -0.35% |
| 07/29 | 1,419 | 1,425 | 1,419 | 1,424 | +0.35% | 1,100 | - | +0.28% |
| 07/28 | 1,414 | 1,420 | 1,414 | 1,419 | +0.35% | 900 | - | 0% |
| 07/27 | 1,404 | 1,415 | 1,404 | 1,414 | +0.71% | 1,300 | - | -0.28% |
| 07/24 | 1,414 | 1,414 | 1,400 | 1,404 | -1.34% | 1,400 | - | -0.85% |
| 07/23 | 1,423 | 1,425 | 1,413 | 1,423 | +1.64% | 1,600 | - | +0.49% |
| 07/22 | 1,418 | 1,420 | 1,400 | 1,400 | -0.5% | 1,500 | - | -0.99% |
| 07/21 | 1,414 | 1,420 | 1,407 | 1,407 | +0.57% | 1,000 | - | -0.42% |
| 07/17 | 1,402 | 1,402 | 1,399 | 1,399 | -0.5% | 900 | - | -0.92% |
| 07/16 | 1,421 | 1,421 | 1,404 | 1,406 | 0% | 1,000 | - | -0.35% |
| 07/15 | 1,442 | 1,442 | 1,395 | 1,406 | -0.5% | 1,400 | - | -0.28% |
| 07/14 | 1,392 | 1,420 | 1,391 | 1,413 | +0.21% | 3,200 | - | +0.28% |
| 07/13 | 1,414 | 1,420 | 1,410 | 1,410 | -0.28% | 500 | - | +0.28% |
| 07/10 | （IR情報）13:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/10 | 1,425 | 1,425 | 1,391 | 1,414 | +0.28% | 1,100 | - | +0.78% |
| 07/09 | 1,409 | 1,410 | 1,381 | 1,410 | +0.36% | 2,500 | - | +0.64% |
| 07/08 | 1,415 | 1,415 | 1,400 | 1,405 | -0.43% | 1,000 | - | +0.5% |
| 07/07 | 1,422 | 1,423 | 1,411 | 1,411 | +0.07% | 900 | - | +1.15% |
| 07/06 | 1,424 | 1,424 | 1,400 | 1,410 | -0.98% | 6,900 | - | +1.22% |
| 07/03 | 1,434 | 1,434 | 1,408 | 1,424 | -2.73% | 2,200 | - | +2.37% |
| 07/02 | 1,465 | 1,470 | 1,464 | 1,464 | -0.07% | 6,600 | - | +5.4% |
| 07/01 | 1,460 | 1,467 | 1,460 | 1,465 | +0.34% | 1,600 | - | +5.78% |
| 06/30 | 1,449 | 1,460 | 1,449 | 1,460 | +0.76% | 3,900 | - | +5.8% |
| 06/29 | 1,428 | 1,450 | 1,428 | 1,449 | +1.47% | 5,800 | - | +5.31% |
| 06/26 | 1,408 | 1,428 | 1,408 | 1,428 | +0.71% | 1,900 | - | +4.16% |
| 06/25 | 1,417 | 1,428 | 1,407 | 1,418 | -0.35% | 3,900 | - | +3.73% |
| 06/24 | 1,391 | 1,423 | 1,391 | 1,423 | +2.37% | 2,200 | - | +4.33% |
| 06/23 | 1,398 | 1,398 | 1,390 | 1,390 | 0% | 1,200 | - | +2.06% |
| 06/22 | 1,399 | 1,399 | 1,390 | 1,390 | +0.65% | 1,000 | - | +2.21% |
| 06/19 | 1,352 | 1,383 | 1,352 | 1,381 | -0.07% | 2,600 | - | +1.62% |
| 06/18 | 1,372 | 1,398 | 1,372 | 1,382 | -0.07% | 2,400 | - | +1.69% |
| 06/17 | 1,369 | 1,390 | 1,369 | 1,383 | +0.95% | 1,900 | - | +1.77% |
| 06/16 | 1,385 | 1,390 | 1,370 | 1,370 | -1.08% | 2,000 | - | +0.81% |
| 06/15 | 1,395 | 1,395 | 1,360 | 1,385 | -0.36% | 1,300 | - | +1.84% |
| 06/12 | 1,350 | 1,404 | 1,350 | 1,390 | +2.21% | 1,400 | - | +2.36% |
| 06/11 | 1,394 | 1,394 | 1,358 | 1,360 | -2.44% | 1,100 | - | +0.37% |
| 06/10 | 1,346 | 1,394 | 1,346 | 1,394 | +3.57% | 5,300 | - | +2.95% |
| 06/09 | 1,348 | 1,348 | 1,332 | 1,346 | +0.9% | 300 | - | -0.37% |
| 06/08 | 1,350 | 1,351 | 1,330 | 1,334 | -1.26% | 3,100 | - | -1.26% |
| 06/05 | 1,350 | 1,351 | 1,350 | 1,351 | +0.97% | 500 | - | 0% |
| 06/04 | 1,341 | 1,345 | 1,338 | 1,338 | -0.22% | 900 | - | -0.89% |
| 06/03 | 1,343 | 1,343 | 1,320 | 1,341 | -0.15% | 1,400 | - | -0.67% |
| 06/02 | 1,376 | 1,376 | 1,340 | 1,343 | -1.68% | 4,400 | - | -0.44% |
| 06/01 | 1,367 | 1,377 | 1,365 | 1,366 | +0.07% | 2,700 | - | +1.34% |
| 05/29 | 1,362 | 1,370 | 1,362 | 1,365 | +0.22% | 1,800 | - | +1.34% |
| 05/28 | 1,365 | 1,365 | 1,362 | 1,362 | +0.07% | 900 | - | +1.19% |
| 05/27 | 1,377 | 1,377 | 1,360 | 1,361 | +0.07% | 1,800 | - | +1.19% |
| 05/26 | （IR情報）15:30 2026年3月期決算説明会資料 |
| 05/26 | 1,317 | 1,360 | 1,317 | 1,360 | +3.11% | 4,700 | - | +1.27% |
| 05/25 | 1,310 | 1,324 | 1,310 | 1,319 | +0.15% | 4,000 | - | -1.64% |
| 05/22 | 1,350 | 1,350 | 1,312 | 1,317 | -2.59% | 2,100 | - | -1.86% |
| 05/21 | 1,365 | 1,365 | 1,352 | 1,352 | -0.52% | 1,200 | - | +0.75% |
| 05/20 | 1,360 | 1,360 | 1,359 | 1,359 | +0.44% | 1,300 | - | +1.34% |
| 05/19 | 1,370 | 1,380 | 1,353 | 1,353 | -1.24% | 1,800 | - | +1.05% |
| 05/18 | 1,377 | 1,385 | 1,370 | 1,370 | -0.51% | 2,300 | - | +2.39% |
| 05/15 | （IR情報）13:30 剰余金の配当に関するお知らせ |
| 05/15 | 1,383 | 1,384 | 1,377 | 1,377 | -0.22% | 2,600 | - | +3.15% |
| 05/14 | 1,379 | 1,380 | 1,357 | 1,380 | -0.22% | 4,900 | - | +3.53% |
| 05/13 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,384 | 1,394 | 1,381 | 1,383 | -1% | 2,100 | - | +3.91% |
| 05/11 | （IR情報）15:40 業績予想の修正に関するお知らせ |
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。
