| 2026 |
| 10/02 | 500 | 502 | 500 | 500 | 0% | 4,800 | - | -2.34% |
| 10/01 | （IR情報）12:00 2026年9月度月次報告 |
| 10/01 | 501 | 502 | 500 | 500 | -0.2% | 4,400 | - | -2.72% |
| 09/30 | 502 | 504 | 500 | 501 | -0.4% | 5,200 | - | -3.09% |
| 09/29 | 501 | 504 | 500 | 503 | +0.4% | 5,600 | - | -3.08% |
| 09/28 | 505 | 507 | 501 | 501 | -0.79% | 10,300 | - | -4.02% |
| 09/25 | 506 | 507 | 505 | 505 | -0.2% | 6,900 | - | -3.81% |
| 09/24 | 506 | 510 | 506 | 506 | 0% | 6,300 | - | -3.98% |
| 09/18 | 508 | 509 | 506 | 506 | -0.2% | 5,900 | - | -4.53% |
| 09/17 | 511 | 513 | 507 | 507 | -0.59% | 9,300 | - | -4.88% |
| 09/16 | 510 | 511 | 509 | 510 | 0% | 4,300 | - | -4.67% |
| 09/15 | 511 | 511 | 509 | 510 | -0.39% | 2,100 | - | -5.2% |
| 09/14 | 510 | 512 | 510 | 512 | 0% | 2,400 | - | -5.19% |
| 09/11 | 510 | 512 | 510 | 512 | +0.39% | 6,100 | - | -5.54% |
| 09/10 | 512 | 513 | 510 | 510 | -0.2% | 5,000 | - | -6.25% |
| 09/09 | 512 | 512 | 511 | 511 | -0.2% | 3,000 | - | -6.41% |
| 09/08 | 512 | 514 | 512 | 512 | -0.39% | 5,300 | - | -6.57% |
| 09/07 | 514 | 515 | 513 | 514 | 0% | 3,600 | - | -6.55% |
| 09/04 | 515 | 516 | 514 | 514 | -0.19% | 4,500 | - | -6.88% |
| 09/03 | 519 | 519 | 515 | 515 | +0.19% | 4,100 | - | -6.87% |
| 09/02 | 518 | 518 | 513 | 514 | -0.77% | 6,100 | - | -7.39% |
| 09/01 | （IR情報）12:00 2026年8月度月次報告 |
| 09/01 | 516 | 518 | 515 | 518 | +0.39% | 7,900 | - | -6.83% |
| 08/31 | 516 | 518 | 515 | 516 | 0% | 14,900 | - | -7.36% |
| 08/28 | 520 | 529 | 516 | 516 | -3.73% | 27,600 | - | -7.53% |
| 08/27 | 543 | 548 | 536 | 536 | -2.19% | 26,700 | - | -4.29% |
| 08/26 | 556 | 556 | 548 | 548 | -1.79% | 26,700 | - | -2.14% |
| 08/25 | 567 | 567 | 558 | 558 | -0.71% | 10,700 | - | -0.36% |
| 08/24 | 567 | 567 | 560 | 562 | -0.88% | 16,700 | - | +0.36% |
| 08/21 | 570 | 570 | 565 | 567 | -0.35% | 10,200 | - | +1.43% |
| 08/20 | 573 | 574 | 569 | 569 | -0.35% | 6,500 | - | +1.79% |
| 08/19 | （IR情報）17:00 A種優先株式一部取得及び消却に関するお知らせ |
| 08/19 | （IR情報）17:00 A種優先株式に係る剰余金の配当(期中配当)に関するお知らせ |
| 08/19 | 575 | 575 | 570 | 571 | -0.17% | 5,300 | - | +2.33% |
| 08/18 | 571 | 575 | 571 | 572 | -0.17% | 5,400 | - | +2.69% |
| 08/17 | 571 | 574 | 570 | 573 | +0.88% | 8,200 | - | +3.06% |
| 08/14 | 570 | 571 | 566 | 568 | -0.35% | 9,500 | - | +2.34% |
| 08/13 | 573 | 573 | 568 | 570 | -0.35% | 8,300 | - | +2.7% |
| 08/12 | 570 | 577 | 565 | 572 | +1.24% | 11,100 | - | +3.25% |
| 08/10 | 571 | 571 | 564 | 565 | 0% | 7,400 | - | +2.36% |
| 08/07 | 571 | 571 | 565 | 565 | +0.36% | 4,200 | - | +2.54% |
| 08/06 | 563 | 566 | 562 | 563 | -0.35% | 4,900 | - | +2.55% |
| 08/05 | 576 | 576 | 565 | 565 | -0.7% | 8,800 | - | +3.1% |
| 08/04 | 556 | 576 | 556 | 569 | +2.34% | 10,900 | - | +4.02% |
| 08/03 | （IR情報）12:30 2026年7月度月次報告 |
| 08/03 | 554 | 558 | 554 | 556 | +0.18% | 7,100 | - | +2.02% |
| 07/31 | 552 | 555 | 551 | 555 | +0.54% | 21,000 | - | +2.02% |
| 07/30 | 550 | 552 | 547 | 552 | +0.36% | 6,800 | - | +1.66% |
| 07/29 | 546 | 550 | 546 | 550 | +0.73% | 6,200 | - | +1.48% |
| 07/28 | 547 | 549 | 546 | 546 | -0.18% | 5,200 | - | +0.92% |
| 07/27 | 547 | 549 | 546 | 547 | 0% | 8,200 | - | +1.3% |
| 07/24 | 547 | 549 | 547 | 547 | 0% | 2,500 | - | +1.3% |
| 07/23 | 550 | 550 | 546 | 547 | -0.18% | 3,900 | - | +1.48% |
| 07/22 | 546 | 549 | 545 | 548 | +0.37% | 3,900 | - | +1.67% |
| 07/21 | 550 | 550 | 546 | 546 | -0.18% | 4,600 | - | +1.49% |
| 07/17 | 551 | 552 | 547 | 547 | -0.73% | 9,100 | - | +1.67% |
| 07/16 | 543 | 551 | 543 | 551 | +0.18% | 9,600 | - | +2.61% |
| 07/15 | （IR情報）17:15 東京証券取引所スタンダード市場への市場区分変更申請に向けた準備に関するお知らせ |
| 07/15 | （IR情報）17:15 2027年2月期第1四半期決算短信[日本基準](非連結) |
| 07/15 | 549 | 550 | 544 | 550 | +0.73% | 9,000 | - | +2.8% |
| 07/14 | 548 | 550 | 546 | 546 | -0.18% | 7,600 | - | +2.25% |
| 07/13 | 555 | 555 | 547 | 547 | -0.73% | 9,400 | - | +2.63% |
| 07/10 | 555 | 555 | 551 | 551 | -0.72% | 5,100 | - | +3.57% |
| 07/09 | 555 | 555 | 551 | 555 | 0% | 2,400 | - | +4.52% |
| 07/08 | 545 | 555 | 545 | 555 | +2.02% | 14,400 | - | +4.91% |
| 07/07 | 534 | 544 | 534 | 544 | +1.87% | 17,900 | - | +3.23% |
| 07/06 | 532 | 535 | 532 | 534 | +0.38% | 5,300 | - | +1.33% |
| 07/03 | 530 | 533 | 530 | 532 | +0.19% | 4,200 | - | +0.95% |
| 07/02 | 532 | 535 | 531 | 531 | 0% | 7,300 | - | +0.57% |
| 07/01 | （IR情報）12:30 2026年6月度月次報告 |
| 07/01 | 530 | 533 | 529 | 531 | +0.76% | 5,500 | - | +0.57% |
| 06/30 | 528 | 530 | 525 | 527 | -0.19% | 5,500 | - | -0.38% |
| 06/29 | 527 | 529 | 524 | 528 | +0.19% | 7,700 | - | -0.19% |
| 06/26 | 529 | 529 | 526 | 527 | 0% | 4,800 | - | -0.57% |
| 06/25 | 525 | 530 | 524 | 527 | -0.19% | 3,400 | - | -0.75% |
| 06/24 | 529 | 535 | 525 | 528 | +0.19% | 8,800 | - | -0.56% |
| 06/23 | 531 | 531 | 526 | 527 | -0.75% | 9,300 | - | -0.94% |
| 06/22 | 533 | 533 | 531 | 531 | -0.38% | 5,300 | - | -0.38% |
| 06/19 | 533 | 540 | 530 | 533 | -0.74% | 7,100 | - | 0% |
| 06/18 | 540 | 541 | 533 | 537 | +0.56% | 4,000 | - | +0.56% |
| 06/17 | 519 | 536 | 519 | 534 | -1.29% | 12,100 | - | -0.19% |
| 06/16 | 530 | 547 | 530 | 541 | +2.08% | 16,900 | - | +0.93% |
| 06/15 | 521 | 535 | 521 | 530 | +1.73% | 16,200 | - | -1.3% |
| 06/12 | 519 | 524 | 517 | 521 | +0.39% | 6,200 | - | -3.16% |
| 06/11 | 521 | 521 | 516 | 519 | +0.19% | 5,600 | - | -3.89% |
| 06/10 | 517 | 521 | 517 | 518 | +0.19% | 2,400 | - | -4.43% |
| 06/09 | 519 | 520 | 515 | 517 | -0.39% | 7,300 | - | -5.14% |
| 06/08 | 510 | 521 | 510 | 519 | -0.57% | 10,200 | - | -5.12% |
| 06/05 | 506 | 522 | 506 | 522 | -0.19% | 11,800 | - | -5.09% |
| 06/04 | 500 | 526 | 499 | 523 | +3.77% | 26,400 | - | -5.25% |
| 06/03 | 533 | 535 | 500 | 504 | -6.32% | 58,200 | - | -9.35% |
| 06/02 | 541 | 541 | 536 | 538 | -0.74% | 23,600 | - | -4.1% |
| 06/01 | （IR情報）12:00 2026年5月度月次報告 |
| 06/01 | 543 | 545 | 542 | 542 | -0.18% | 8,000 | - | -4.07% |
| 05/29 | （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 |
| 05/29 | 541 | 547 | 541 | 543 | +0.37% | 4,600 | - | -4.4% |
| 05/28 | 542 | 545 | 541 | 541 | -0.37% | 6,200 | - | -5.25% |
| 05/27 | （IR情報）17:00 事業計画及び成長可能性に関する事項 |
| 05/27 | 544 | 544 | 542 | 543 | -0.18% | 9,700 | - | -5.57% |
| 05/26 | 545 | 547 | 544 | 544 | -0.18% | 9,800 | - | -6.21% |
| 05/25 | 543 | 549 | 543 | 545 | +0.37% | 12,600 | - | -7.78% |
| 05/22 | 541 | 545 | 540 | 543 | +0.18% | 11,400 | - | -10.69% |
| 05/21 | 544 | 547 | 541 | 542 | -0.18% | 7,300 | - | -13.14% |
| 05/20 | 542 | 547 | 542 | 543 | -0.37% | 10,300 | - | -15.42% |
| 05/19 | 546 | 550 | 542 | 545 | -0.73% | 19,200 | - | -17.3% |
| 05/18 | 558 | 558 | 549 | 549 | -1.61% | 22,400 | - | -18.67% |
| 05/15 | 560 | 564 | 557 | 558 | -0.36% | 10,000 | - | -19.36% |
| 05/14 | 560 | 566 | 560 | 560 | 0% | 9,300 | - | -21.02% |
| 05/13 | 559 | 569 | 558 | 560 | +0.36% | 14,400 | - | -22.76% |
| 05/12 | 562 | 563 | 555 | 558 | -0.71% | 19,900 | - | -24.7% |
| 05/11 | 575 | 576 | 562 | 562 | -2.09% | 16,300 | - | -25.86% |
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。
