| 2026 |
| 06/04 | 1,647 | 1,647 | 1,647 | 1,647 | +1.48% | 500 | 19億8562万 | 0% |
| 06/03 | 1,623 | 1,623 | 1,623 | 1,623 | +0.06% | 300 | 19億5668万 | -1.87% |
| 06/02 | 1,622 | 1,622 | 1,622 | 1,622 | +0.06% | 300 | 19億5548万 | -2.35% |
| 06/01 | 1,621 | 1,621 | 1,621 | 1,621 | -0.06% | 1,000 | 19億5427万 | -2.82% |
| 05/29 | 1,620 | 1,622 | 1,620 | 1,622 | -0.49% | 500 | 19億5548万 | -3.22% |
| 05/27 | 1,630 | 1,630 | 1,550 | 1,630 | +0.68% | 1,300 | 19億6512万 | -3.15% |
| 05/26 | 1,619 | 1,619 | 1,619 | 1,619 | +4.86% | 200 | 19億5186万 | -4.2% |
| 05/22 | 1,522 | 1,544 | 1,522 | 1,544 | +1.58% | 2,800 | 18億6144万 | -8.96% |
| 05/21 | 1,520 | 1,520 | 1,520 | 1,520 | -1.81% | 500 | 18億3251万 | -10.9% |
| 05/20 | 1,548 | 1,548 | 1,548 | 1,548 | -0.39% | 500 | 18億6626万 | -9.84% |
| 05/19 | 1,528 | 1,565 | 1,528 | 1,554 | -0.06% | 1,400 | 18億7350万 | -10.02% |
| 05/18 | 1,555 | 1,555 | 1,555 | 1,555 | -5.47% | 100 | 18億7470万 | -10.43% |
| 05/15 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/15 | 1,570 | 1,645 | 1,570 | 1,645 | +4.78% | 1,500 | 19億8321万 | -5.78% |
| 05/14 | 1,614 | 1,614 | 1,570 | 1,570 | -2.79% | 1,900 | 18億9279万 | -10.34% |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | （IR情報）16:00 支配株主等に関する事項について |
| 05/13 | 1,615 | 1,615 | 1,615 | 1,615 | -0.12% | 100 | 19億4704万 | -8.29% |
| 05/12 | 1,617 | 1,617 | 1,617 | 1,617 | +0.12% | 500 | 19億4945万 | -8.54% |
| 05/11 | 1,650 | 1,650 | 1,615 | 1,615 | -1.82% | 1,700 | 19億4704万 | -8.96% |
| 05/08 | 1,640 | 1,645 | 1,640 | 1,645 | +0.3% | 1,200 | 19億8321万 | -7.79% |
| 05/07 | 1,643 | 1,654 | 1,636 | 1,640 | -1.15% | 5,600 | 19億7718万 | -8.53% |
| 05/01 | （IR情報）10:00 東京証券取引所における当社株式の上場廃止の決定及び整理銘柄への指定に関するお知らせ |
| 05/01 | 1,725 | 1,740 | 1,626 | 1,659 | -7.83% | 46,800 | 20億9万 | -8.24% |
| 04/30 | 1,802 | 1,809 | 1,800 | 1,800 | -0.61% | 2,200 | 21億7008万 | -1.1% |
| 04/28 | 1,828 | 1,832 | 1,810 | 1,811 | -0.71% | 2,500 | 21億8334万 | -0.98% |
| 04/27 | 1,827 | 1,827 | 1,804 | 1,824 | +0.77% | 3,100 | 21億9901万 | -0.65% |
| 04/24 | 1,812 | 1,820 | 1,810 | 1,810 | 0% | 700 | 21億8213万 | -1.79% |
| 04/23 | 1,818 | 1,822 | 1,810 | 1,810 | -0.49% | 2,100 | 21億8213万 | -2.32% |
| 04/22 | 1,808 | 1,821 | 1,808 | 1,819 | +0.5% | 900 | 21億9298万 | -2.41% |
| 04/21 | 1,815 | 1,815 | 1,810 | 1,810 | +0.17% | 800 | 21億8213万 | -3.57% |
| 04/20 | 1,807 | 1,807 | 1,807 | 1,807 | +0.33% | 300 | 21億7851万 | -4.29% |
| 04/17 | 1,810 | 1,816 | 1,801 | 1,801 | +0.06% | 1,100 | 21億7128万 | -5.16% |
| 04/16 | 1,800 | 1,846 | 1,790 | 1,800 | 0% | 6,100 | 21億7008万 | -5.81% |
| 04/15 | 1,793 | 1,810 | 1,791 | 1,800 | +0.56% | 2,800 | 21億7008万 | -6.44% |
| 04/14 | 1,790 | 1,795 | 1,788 | 1,790 | 0% | 1,900 | 21億5802万 | -7.59% |
| 04/13 | 1,823 | 1,823 | 1,790 | 1,790 | -0.5% | 5,800 | 21億5802万 | -8.11% |
| 04/10 | 1,789 | 1,799 | 1,789 | 1,799 | +0.73% | 200 | 21億6887万 | -8.26% |
| 04/09 | 1,796 | 1,820 | 1,786 | 1,786 | -0.33% | 5,700 | 21億5320万 | -9.52% |
| 04/08 | 1,786 | 1,810 | 1,786 | 1,792 | +0.5% | 5,700 | 21億6043万 | -9.72% |
| 04/07 | 1,788 | 1,799 | 1,775 | 1,783 | -0.45% | 6,600 | 21億4958万 | -10.76% |
| 04/06 | 1,790 | 1,811 | 1,790 | 1,791 | -0.72% | 3,200 | 21億5922万 | -10.94% |
| 04/03 | 1,790 | 1,804 | 1,775 | 1,804 | +0.78% | 6,700 | 21億7490万 | -10.91% |
| 04/02 | 1,784 | 1,815 | 1,763 | 1,790 | +0.45% | 18,700 | 21億5802万 | -12.13% |
| 04/01 | 1,904 | 1,904 | 1,754 | 1,782 | -4.4% | 22,500 | 21億4837万 | -13.03% |
| 03/31 | （IR情報）17:00 当社株式の監理銘柄(確認中)指定に関するお知らせ |
| 03/31 | 1,849 | 1,875 | 1,849 | 1,864 | +0.65% | 1,600 | 22億4723万 | -9.65% |
| 03/30 | 1,812 | 1,875 | 1,812 | 1,852 | -8.41% | 16,200 | 22億3277万 | -10.66% |
| 03/27 | 1,977 | 2,072 | 1,977 | 2,022 | +2.38% | 3,400 | 24億3772万 | -2.98% |
| 03/26 | 2,010 | 2,010 | 1,965 | 1,975 | -1.5% | 2,600 | 23億8106万 | -5.32% |
| 03/25 | 1,991 | 2,005 | 1,991 | 2,005 | +1.06% | 800 | 24億1722万 | -4.02% |
| 03/24 | 2,010 | 2,010 | 1,964 | 1,984 | -1.1% | 5,900 | 23億9191万 | -5.16% |
| 03/23 | 2,039 | 2,040 | 2,005 | 2,006 | -2.67% | 6,600 | 24億1843万 | -4.34% |
| 03/19 | 2,068 | 2,075 | 2,061 | 2,061 | -1.25% | 2,600 | 24億8474万 | -1.95% |
| 03/18 | 2,108 | 2,109 | 2,087 | 2,087 | -2.43% | 1,200 | 25億1608万 | -0.9% |
| 03/17 | 2,067 | 2,139 | 2,067 | 2,139 | +2.39% | 2,500 | 25億7877万 | +1.57% |
| 03/16 | 2,091 | 2,108 | 2,089 | 2,089 | -0.1% | 2,800 | 25億1849万 | -0.71% |
| 03/13 | 2,093 | 2,096 | 2,091 | 2,091 | -0.19% | 1,100 | 25億2090万 | -0.62% |
| 03/12 | 2,124 | 2,124 | 2,095 | 2,095 | -1.46% | 1,300 | 25億2573万 | -0.43% |
| 03/11 | 2,122 | 2,126 | 2,103 | 2,126 | +0.09% | 1,400 | 25億6310万 | +1.09% |
| 03/10 | 2,119 | 2,124 | 2,090 | 2,124 | +2.61% | 900 | 25億6069万 | +1.05% |
| 03/09 | 2,062 | 2,070 | 2,050 | 2,070 | -2.31% | 4,000 | 24億9559万 | -1.52% |
| 03/06 | 2,119 | 2,119 | 2,074 | 2,119 | 0% | 1,600 | 25億5466万 | +0.67% |
| 03/05 | 2,062 | 2,124 | 2,062 | 2,119 | +3.01% | 800 | 25億5466万 | +0.67% |
| 03/04 | 2,103 | 2,103 | 2,057 | 2,057 | -2.19% | 2,700 | 24億7991万 | -2.23% |
| 03/03 | 2,107 | 2,150 | 2,103 | 2,103 | -1.27% | 2,300 | 25億3537万 | -0.19% |
| 03/02 | 2,108 | 2,130 | 2,099 | 2,130 | +0.28% | 1,400 | 25億6792万 | +1.04% |
| 02/27 | 2,130 | 2,130 | 2,124 | 2,124 | +1.14% | 500 | 25億6069万 | +0.76% |
| 02/26 | 2,097 | 2,115 | 2,097 | 2,100 | +0.48% | 1,100 | 25億3176万 | -0.43% |
| 02/25 | 2,149 | 2,149 | 2,090 | 2,090 | -2.75% | 3,100 | 25億1970万 | -0.99% |
| 02/24 | 2,138 | 2,150 | 2,138 | 2,149 | +1.46% | 2,100 | 25億9083万 | +1.66% |
| 02/20 | 2,141 | 2,141 | 2,118 | 2,118 | +0.24% | 1,000 | 25億5346万 | +0.24% |
| 02/19 | 2,100 | 2,162 | 2,084 | 2,113 | +1.39% | 5,000 | 25億4743万 | 0% |
| 02/18 | 2,040 | 2,088 | 2,037 | 2,084 | +2.31% | 4,100 | 25億1247万 | -1.47% |
| 02/17 | 2,095 | 2,300 | 2,037 | 2,037 | -2.77% | 52,600 | 24億5580万 | -3.78% |
| 02/16 | 2,108 | 2,140 | 2,091 | 2,095 | 0% | 3,400 | 25億2573万 | -1.13% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | 2,135 | 2,135 | 2,095 | 2,095 | -2.38% | 3,500 | 25億2573万 | -1.09% |
| 02/12 | 2,170 | 2,170 | 2,140 | 2,146 | +0.28% | 16,400 | 25億8721万 | +1.37% |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 2,114 | 2,157 | 2,091 | 2,140 | +2% | 10,100 | 25億7998万 | +1.23% |
| 02/09 | 2,090 | 2,121 | 2,071 | 2,098 | +0.87% | 4,800 | 25億2934万 | -0.66% |
| 02/06 | 2,083 | 2,100 | 2,080 | 2,080 | -0.91% | 2,100 | 25億764万 | -1.38% |
| 02/05 | 2,080 | 2,099 | 2,080 | 2,099 | +0.86% | 500 | 25億3055万 | -0.33% |
| 02/04 | 2,110 | 2,110 | 2,080 | 2,081 | 0% | 800 | 25億885万 | -1.09% |
| 02/03 | 2,099 | 2,108 | 2,081 | 2,081 | -0.43% | 3,300 | 25億885万 | -0.95% |
| 02/02 | 2,059 | 2,120 | 2,056 | 2,090 | -2.34% | 12,800 | 25億1970万 | -0.43% |
| 01/30 | 2,126 | 2,142 | 2,126 | 2,140 | +0.09% | 1,400 | 25億7998万 | +2.15% |
| 01/29 | 2,145 | 2,145 | 2,123 | 2,138 | +1.09% | 800 | 25億7757万 | +2.35% |
| 01/28 | 2,115 | 2,115 | 2,115 | 2,115 | +0.43% | 800 | 25億4984万 | +1.39% |
| 01/27 | 2,123 | 2,123 | 2,106 | 2,106 | -0.66% | 600 | 25億3899万 | +0.96% |
| 01/26 | 2,105 | 2,120 | 2,103 | 2,120 | -0.05% | 1,700 | 25億5587万 | +1.97% |
| 01/23 | 2,144 | 2,144 | 2,121 | 2,121 | -1.07% | 1,400 | 25億5707万 | +2.36% |
| 01/22 | 2,115 | 2,150 | 2,113 | 2,144 | +0.28% | 1,500 | 25億8480万 | +3.83% |
| 01/21 | 2,146 | 2,155 | 2,138 | 2,138 | -0.79% | 1,300 | 25億7757万 | +3.94% |
| 01/20 | 2,160 | 2,160 | 2,150 | 2,155 | -0.23% | 1,200 | 25億9806万 | +5.17% |
| 01/19 | 2,140 | 2,160 | 2,139 | 2,160 | +1.36% | 1,700 | 26億409万 | +5.88% |
| 01/16 | 2,135 | 2,135 | 2,116 | 2,131 | +0.05% | 1,300 | 25億6913万 | +4.87% |
| 01/15 | 2,160 | 2,160 | 2,111 | 2,130 | -1.39% | 1,600 | 25億6792万 | +5.19% |
| 01/14 | 2,177 | 2,179 | 2,120 | 2,160 | +1.41% | 2,900 | 26億409万 | +7.04% |
| 01/13 | 2,120 | 2,200 | 2,105 | 2,130 | +1.96% | 11,000 | 25億6792万 | +5.97% |
| 01/09 | 2,080 | 2,101 | 2,079 | 2,089 | +0.92% | 2,900 | 25億1849万 | +4.29% |
| 01/08 | 2,106 | 2,106 | 2,056 | 2,070 | 0% | 2,600 | 24億9559万 | +3.6% |
| 01/07 | 2,062 | 2,095 | 2,061 | 2,070 | 0% | 1,600 | 24億9559万 | +3.81% |
| 01/06 | 2,093 | 2,120 | 2,069 | 2,070 | -0.48% | 6,600 | 24億9559万 | +4.02% |
| 01/05 | 2,065 | 2,093 | 2,050 | 2,080 | +2.41% | 5,200 | 25億764万 | +4.79% |
| 2025 |
| 12/30 | 2,012 | 2,038 | 2,012 | 2,031 | +0.94% | 1,600 | 24億4857万 | +2.58% |
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。
