| 2026 |
| 06/02 | 820 | 825 | 815 | 823 | 0% | 20,000 | 117億1669万 | -2.6% |
| 06/01 | 821 | 835 | 819 | 823 | 0% | 41,000 | 117億1669万 | -2.83% |
| 05/29 | 835 | 850 | 820 | 823 | -0.84% | 37,200 | 117億1669万 | -2.95% |
| 05/28 | 824 | 835 | 820 | 830 | +0.48% | 28,300 | 118億1634万 | -2.35% |
| 05/27 | 839 | 839 | 826 | 826 | +0.12% | 105,700 | 117億5940万 | -3.05% |
| 05/26 | 823 | 839 | 820 | 825 | +0.98% | 44,100 | 117億4516万 | -3.28% |
| 05/25 | 818 | 821 | 815 | 817 | +0.49% | 16,700 | 116億3127万 | -4.44% |
| 05/22 | （IR情報）15:30 内部調査委員会の設置に関するお知らせ |
| 05/22 | 812 | 814 | 811 | 813 | +0.12% | 62,400 | 115億7432万 | -5.13% |
| 05/21 | 817 | 817 | 811 | 812 | -0.12% | 13,900 | 115億6008万 | -5.47% |
| 05/20 | 813 | 818 | 811 | 813 | +0.25% | 14,200 | 115億7432万 | -5.57% |
| 05/19 | 809 | 814 | 808 | 811 | +0.37% | 17,600 | 115億4585万 | -6.03% |
| 05/18 | 813 | 813 | 801 | 808 | -0.62% | 30,900 | 115億314万 | -6.7% |
| 05/15 | 813 | 818 | 809 | 813 | 0% | 47,500 | 115億7432万 | -6.34% |
| 05/14 | 815 | 831 | 810 | 813 | -9.87% | 136,200 | 115億7432万 | -6.66% |
| 05/13 | 889 | 902 | 889 | 902 | +1.12% | 85,100 | 128億4138万 | +3.32% |
| 05/12 | 896 | 896 | 887 | 892 | -0.45% | 48,200 | 126億9901万 | +2.41% |
| 05/11 | 890 | 900 | 890 | 896 | +0.79% | 40,000 | 127億5596万 | +2.99% |
| 05/08 | 880 | 890 | 876 | 889 | +0.79% | 35,700 | 126億5630万 | +2.42% |
| 05/07 | 880 | 886 | 876 | 882 | +0.68% | 42,400 | 125億5664万 | +1.73% |
| 05/01 | 863 | 876 | 863 | 876 | +0.46% | 65,900 | 124億7123万 | +1.15% |
| 04/30 | 871 | 874 | 869 | 872 | +0.35% | 58,200 | 124億1428万 | +0.93% |
| 04/28 | 865 | 872 | 858 | 869 | +0.46% | 66,400 | 123億7157万 | +0.7% |
| 04/27 | 852 | 866 | 851 | 865 | +0.58% | 42,400 | 123億1462万 | +0.46% |
| 04/24 | 860 | 866 | 855 | 860 | -0.46% | 21,700 | 122億4344万 | 0% |
| 04/23 | 873 | 873 | 860 | 864 | -0.58% | 16,300 | 123億39万 | +0.7% |
| 04/22 | 873 | 873 | 868 | 869 | -0.34% | 4,700 | 123億7157万 | +1.4% |
| 04/21 | （IR情報）11:30 【訃報】当社 特別顧問Founder 富山 睦浩 逝去のお知らせ |
| 04/21 | 871 | 872 | 865 | 872 | +0.46% | 13,400 | 124億1428万 | +1.87% |
| 04/20 | 867 | 871 | 866 | 868 | +0.35% | 10,800 | 123億5733万 | +1.64% |
| 04/17 | 866 | 867 | 863 | 865 | -0.12% | 13,500 | 123億1462万 | +1.41% |
| 04/16 | 864 | 866 | 861 | 866 | +0.23% | 11,700 | 123億2886万 | +1.52% |
| 04/15 | 863 | 868 | 860 | 864 | +0.12% | 10,700 | 123億39万 | +1.41% |
| 04/14 | 872 | 872 | 862 | 863 | -0.35% | 11,900 | 122億8615万 | +1.41% |
| 04/13 | 874 | 874 | 863 | 866 | +0.12% | 11,200 | 123億2886万 | +1.88% |
| 04/10 | 871 | 871 | 865 | 865 | -0.57% | 7,800 | 123億1462万 | +1.88% |
| 04/09 | 874 | 875 | 870 | 870 | -0.34% | 10,800 | 123億8581万 | +2.59% |
| 04/08 | 879 | 880 | 872 | 873 | -0.46% | 9,400 | 124億2852万 | +3.07% |
| 04/07 | 875 | 878 | 868 | 877 | +0.8% | 9,200 | 124億8546万 | +3.54% |
| 04/06 | 858 | 870 | 858 | 870 | 0% | 15,400 | 123億8581万 | +2.72% |
| 04/03 | 866 | 870 | 860 | 870 | +1.16% | 14,000 | 123億8581万 | +2.72% |
| 04/02 | 860 | 866 | 859 | 860 | -0.23% | 11,100 | 122億4344万 | +1.42% |
| 04/01 | 859 | 870 | 857 | 862 | +0.94% | 14,000 | 122億7191万 | +1.53% |
| 03/31 | 853 | 859 | 853 | 854 | -0.12% | 12,800 | 121億5802万 | +0.59% |
| 03/30 | 846 | 859 | 843 | 855 | +1.06% | 16,900 | 121億7226万 | +0.59% |
| 03/27 | 843 | 848 | 840 | 846 | +0.36% | 9,400 | 120億4413万 | -0.59% |
| 03/26 | 840 | 843 | 838 | 843 | +0.6% | 8,900 | 120億142万 | -1.17% |
| 03/25 | 836 | 838 | 833 | 838 | +0.84% | 7,500 | 119億3024万 | -1.87% |
| 03/24 | 831 | 834 | 826 | 831 | +0.61% | 8,600 | 118億3058万 | -2.92% |
| 03/23 | 812 | 835 | 811 | 826 | +0.49% | 54,000 | 117億5940万 | -3.73% |
| 03/19 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 03/19 | （IR情報）15:30 合弁会社株式の譲渡に関するお知らせ |
| 03/19 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 03/19 | 835 | 845 | 822 | 822 | -1.67% | 32,800 | 117億245万 | -4.42% |
| 03/18 | 831 | 840 | 831 | 836 | +0.6% | 20,400 | 119億176万 | -3.02% |
| 03/17 | 832 | 835 | 830 | 831 | -0.48% | 9,300 | 118億3058万 | -3.71% |
| 03/16 | 846 | 848 | 834 | 835 | -1.3% | 13,000 | 118億8753万 | -3.36% |
| 03/13 | 845 | 850 | 843 | 846 | -0.12% | 5,300 | 120億4413万 | -2.2% |
| 03/12 | 855 | 858 | 846 | 847 | -0.12% | 10,000 | 120億5836万 | -2.19% |
| 03/11 | 851 | 856 | 848 | 848 | +0.12% | 14,100 | 120億7260万 | -2.19% |
| 03/10 | 846 | 849 | 844 | 847 | +0.47% | 7,600 | 120億5836万 | -2.42% |
| 03/09 | 832 | 848 | 831 | 843 | +0.12% | 8,100 | 120億142万 | -2.99% |
| 03/06 | 840 | 849 | 830 | 842 | +0.24% | 13,400 | 119億8718万 | -3.11% |
| 03/05 | 856 | 856 | 840 | 840 | +1.08% | 17,100 | 119億5871万 | -3.34% |
| 03/04 | 860 | 860 | 794 | 831 | -4.04% | 97,400 | 118億3058万 | -4.37% |
| 03/03 | 880 | 885 | 860 | 866 | -1.25% | 15,300 | 123億2886万 | -0.46% |
| 03/02 | 883 | 885 | 876 | 877 | -0.9% | 9,000 | 124億8546万 | +0.92% |
| 02/27 | 885 | 885 | 880 | 885 | +0.11% | 6,600 | 125億9935万 | +1.96% |
| 02/26 | 879 | 885 | 877 | 884 | +0.68% | 11,500 | 125億8512万 | +2.08% |
| 02/25 | 885 | 885 | 873 | 878 | -0.57% | 14,500 | 124億9970万 | +1.62% |
| 02/24 | 884 | 884 | 879 | 883 | +0.34% | 10,800 | 125億7088万 | +2.44% |
| 02/20 | 883 | 884 | 878 | 880 | -0.23% | 6,700 | 125億2817万 | +2.33% |
| 02/19 | 874 | 882 | 871 | 882 | +0.92% | 5,400 | 125億5664万 | +2.8% |
| 02/18 | 882 | 883 | 874 | 874 | -1.02% | 7,000 | 124億4275万 | +2.1% |
| 02/17 | 883 | 885 | 882 | 883 | 0% | 6,100 | 125億7088万 | +3.27% |
| 02/16 | 883 | 885 | 882 | 883 | 0% | 6,500 | 125億7088万 | +3.64% |
| 02/13 | 880 | 883 | 878 | 883 | +0.34% | 5,900 | 125億7088万 | +3.88% |
| 02/12 | 871 | 880 | 868 | 880 | +1.38% | 20,600 | 125億2817万 | +3.77% |
| 02/10 | 870 | 870 | 865 | 868 | +0.23% | 6,900 | 123億5733万 | +2.72% |
| 02/09 | 866 | 870 | 865 | 866 | +0.7% | 11,100 | 123億2886万 | +2.73% |
| 02/06 | 860 | 862 | 857 | 860 | 0% | 7,600 | 122億4344万 | +2.14% |
| 02/05 | 869 | 870 | 860 | 860 | -0.69% | 6,500 | 122億4344万 | +2.38% |
| 02/04 | 866 | 868 | 865 | 866 | 0% | 5,700 | 123億2886万 | +3.34% |
| 02/03 | 873 | 873 | 866 | 866 | -0.57% | 7,300 | 123億2886万 | +3.59% |
| 02/02 | 871 | 872 | 868 | 871 | +0.93% | 12,800 | 124億4万 | +4.44% |
| 01/30 | 841 | 863 | 841 | 863 | +2.13% | 18,800 | 122億8615万 | +3.85% |
| 01/29 | 848 | 848 | 840 | 845 | -0.24% | 12,700 | 120億2989万 | +1.93% |
| 01/28 | 847 | 848 | 845 | 847 | +0.12% | 5,400 | 120億5836万 | +2.42% |
| 01/27 | 849 | 852 | 846 | 846 | -0.35% | 8,800 | 120億4413万 | +2.55% |
| 01/26 | 850 | 853 | 849 | 849 | -0.12% | 14,500 | 120億8684万 | +3.03% |
| 01/23 | 847 | 850 | 846 | 850 | +0.95% | 10,800 | 121億107万 | +3.41% |
| 01/22 | 839 | 845 | 839 | 842 | +0.36% | 12,000 | 119億8718万 | +2.56% |
| 01/21 | 838 | 839 | 836 | 839 | +0.12% | 6,400 | 119億4447万 | +2.32% |
| 01/20 | 840 | 840 | 836 | 838 | 0% | 5,900 | 119億3024万 | +2.32% |
| 01/19 | 838 | 839 | 834 | 838 | +0.84% | 7,600 | 119億3024万 | +2.44% |
| 01/16 | 831 | 833 | 829 | 831 | +0.24% | 5,200 | 118億3058万 | +1.71% |
| 01/15 | 831 | 831 | 826 | 829 | 0% | 8,600 | 118億211万 | +1.59% |
| 01/14 | 831 | 831 | 828 | 829 | -0.24% | 7,100 | 118億211万 | +1.72% |
| 01/13 | 833 | 837 | 830 | 831 | +0.24% | 12,500 | 118億3058万 | +1.96% |
| 01/09 | 825 | 833 | 825 | 829 | +0.24% | 19,500 | 118億211万 | +1.84% |
| 01/08 | 822 | 829 | 822 | 827 | +0.36% | 23,300 | 117億7363万 | +1.6% |
| 01/07 | 823 | 824 | 820 | 824 | +0.49% | 10,700 | 117億3092万 | +1.35% |
| 01/06 | 820 | 824 | 819 | 820 | 0% | 11,000 | 116億7398万 | +0.86% |
| 01/05 | 821 | 827 | 819 | 820 | +0.12% | 14,700 | 116億7398万 | +0.86% |
| 2025 |
| 12/30 | 820 | 826 | 819 | 819 | -0.61% | 9,600 | 116億5974万 | +0.74% |
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。
