| 2026 |
| 06/03 | 623 | 660 | 623 | 645 | +4.03% | 2,400 | 11億1649万 | +6.44% |
| 06/02 | 616 | 620 | 616 | 620 | +0.65% | 400 | 10億7322万 | +2.82% |
| 06/01 | 637 | 637 | 616 | 616 | -1.44% | 600 | 10億6629万 | +2.5% |
| 05/29 | 630 | 630 | 625 | 625 | -1.57% | 1,000 | 10億8187万 | +4.34% |
| 05/28 | 641 | 641 | 635 | 635 | -4.65% | 1,200 | 10億9918万 | +6.54% |
| 05/27 | 666 | 666 | 666 | 666 | -0.15% | 300 | 11億5284万 | +12.31% |
| 05/26 | 648 | 667 | 647 | 667 | +2.93% | 1,700 | 11億5457万 | +13.44% |
| 05/25 | 645 | 650 | 636 | 648 | +2.86% | 1,900 | 11億2168万 | +10.96% |
| 05/22 | 621 | 630 | 621 | 630 | 0% | 300 | 10億9053万 | +8.62% |
| 05/21 | 634 | 650 | 630 | 630 | +1.61% | 2,400 | 10億9053万 | +9.19% |
| 05/20 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/20 | （IR情報）16:00 取締役の異動に関するお知らせ |
| 05/20 | 610 | 620 | 606 | 620 | +0.32% | 1,900 | 10億7322万 | +8.01% |
| 05/19 | 600 | 618 | 600 | 618 | 0% | 2,300 | 10億6975万 | +8.42% |
| 05/18 | 581 | 618 | 581 | 618 | +6.92% | 6,400 | 10億6975万 | +8.99% |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | 580 | 580 | 577 | 578 | 0% | 1,000 | 10億51万 | +2.66% |
| 05/14 | 578 | 578 | 578 | 578 | +0.7% | 200 | 10億51万 | +3.03% |
| 05/13 | （IR情報）16:00 業績予想及び期末配当予想の修正に関するお知らせ |
| 05/13 | 574 | 574 | 574 | 574 | +0.7% | 100 | 9億9359万 | +2.5% |
| 05/12 | 571 | 571 | 570 | 570 | 0% | 400 | 9億8667万 | +2.15% |
| 05/11 | 578 | 578 | 570 | 570 | -1.55% | 200 | 9億8667万 | +2.52% |
| 05/08 | 579 | 579 | 579 | 579 | 0% | 100 | 10億224万 | +4.51% |
| 05/07 | 574 | 579 | 574 | 579 | +0.7% | 400 | 10億224万 | +4.7% |
| 04/30 | 575 | 575 | 575 | 575 | -0.35% | 300 | 9億9532万 | +4.36% |
| 04/28 | 576 | 577 | 576 | 577 | +0.87% | 200 | 9億9878万 | +4.91% |
| 04/27 | 566 | 572 | 561 | 572 | -0.52% | 1,000 | 9億9013万 | +4.38% |
| 04/24 | 572 | 575 | 571 | 575 | 0% | 600 | 9億9532万 | +5.12% |
| 04/23 | 575 | 575 | 575 | 575 | 0% | 300 | 9億9532万 | +5.5% |
| 04/22 | 570 | 575 | 570 | 575 | -0.86% | 500 | 9億9532万 | +5.89% |
| 04/21 | 570 | 580 | 570 | 580 | +3.57% | 200 | 10億398万 | +7.01% |
| 04/20 | 565 | 565 | 559 | 560 | 0% | 600 | 9億6936万 | +3.51% |
| 04/16 | 559 | 560 | 553 | 560 | 0% | 900 | 9億6936万 | +3.7% |
| 04/15 | 554 | 560 | 554 | 560 | +3.13% | 900 | 9億6936万 | +3.7% |
| 04/14 | 545 | 546 | 543 | 543 | -1.99% | 400 | 9億3993万 | +0.56% |
| 04/13 | 553 | 554 | 553 | 554 | -0.72% | 200 | 9億5897万 | +2.59% |
| 04/10 | 559 | 559 | 558 | 558 | +1.64% | 300 | 9億6589万 | +3.33% |
| 04/09 | 549 | 549 | 549 | 549 | -0.18% | 100 | 9億5031万 | +1.67% |
| 04/08 | 539 | 550 | 539 | 550 | +3.97% | 1,500 | 9億5205万 | +1.66% |
| 04/07 | 539 | 539 | 529 | 529 | -1.49% | 200 | 9億1569万 | -2.22% |
| 04/01 | 537 | 537 | 537 | 537 | +1.51% | 100 | 9億2954万 | -1.1% |
| 03/31 | 529 | 529 | 529 | 529 | 0% | 100 | 9億1569万 | -2.76% |
| 03/30 | 529 | 529 | 529 | 529 | -1.86% | 200 | 9億1569万 | -2.94% |
| 03/27 | 525 | 539 | 525 | 539 | +2.28% | 600 | 9億3300万 | -1.28% |
| 03/26 | 527 | 527 | 527 | 527 | 0% | 200 | 9億1223万 | -3.66% |
| 03/23 | 520 | 527 | 515 | 527 | +1.74% | 1,400 | 9億1223万 | -3.83% |
| 03/19 | 538 | 541 | 504 | 518 | -4.43% | 5,300 | 8億9665万 | -5.65% |
| 03/18 | 541 | 542 | 541 | 542 | +0.56% | 500 | 9億3820万 | -1.63% |
| 03/17 | 540 | 540 | 539 | 539 | +0.19% | 700 | 9億3300万 | -2.18% |
| 03/16 | 538 | 538 | 538 | 538 | -0.19% | 100 | 9億3127万 | -2.54% |
| 03/13 | 539 | 539 | 539 | 539 | +1.51% | 500 | 9億3300万 | -2.36% |
| 03/12 | 540 | 540 | 531 | 531 | -1.67% | 1,100 | 9億1916万 | -3.98% |
| 03/10 | 525 | 540 | 525 | 540 | +2.66% | 400 | 9億3474万 | -2.7% |
| 03/09 | 540 | 540 | 523 | 526 | -3.49% | 2,000 | 9億1050万 | -5.23% |
| 03/06 | 545 | 545 | 545 | 545 | -0.18% | 100 | 9億4339万 | -1.98% |
| 03/05 | 548 | 548 | 545 | 546 | +0.92% | 300 | 9億4512万 | -1.8% |
| 03/04 | 552 | 552 | 541 | 541 | -3.22% | 2,700 | 9億3647万 | -2.7% |
| 03/03 | 551 | 559 | 551 | 559 | +0.36% | 1,300 | 9億6762万 | +0.36% |
| 03/02 | 553 | 563 | 551 | 557 | 0% | 2,400 | 9億6416万 | +0.18% |
| 02/27 | 557 | 557 | 557 | 557 | -0.18% | 100 | 9億6416万 | +0.18% |
| 02/26 | 555 | 558 | 555 | 558 | +0.18% | 400 | 9億6589万 | +0.54% |
| 02/25 | 563 | 563 | 557 | 557 | +0.18% | 400 | 9億6416万 | +0.36% |
| 02/24 | 566 | 566 | 556 | 556 | -1.77% | 200 | 9億6243万 | +0.36% |
| 02/20 | 567 | 567 | 565 | 566 | -0.18% | 600 | 9億7974万 | +2.17% |
| 02/19 | 586 | 586 | 567 | 567 | +0.18% | 2,700 | 9億8147万 | +2.53% |
| 02/18 | 565 | 566 | 565 | 566 | +0.18% | 700 | 9億7974万 | +2.54% |
| 02/17 | 560 | 570 | 557 | 565 | +2.73% | 1,900 | 9億7801万 | +2.54% |
| 02/16 | （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) |
| 02/16 | 551 | 557 | 550 | 550 | -0.72% | 2,200 | 9億5205万 | 0% |
| 02/13 | 555 | 555 | 554 | 554 | -0.72% | 1,000 | 9億5897万 | +0.73% |
| 02/12 | 555 | 558 | 555 | 558 | +0.36% | 700 | 9億6589万 | +1.64% |
| 02/10 | 556 | 556 | 556 | 556 | +0.72% | 500 | 9億6243万 | +1.46% |
| 02/09 | 557 | 557 | 552 | 552 | -0.36% | 900 | 9億5551万 | +0.91% |
| 02/06 | 551 | 554 | 551 | 554 | -0.18% | 400 | 9億5897万 | +1.28% |
| 02/05 | 552 | 555 | 552 | 555 | -0.36% | 500 | 9億6070万 | +1.65% |
| 02/04 | 559 | 559 | 553 | 557 | -0.71% | 500 | 9億6416万 | +2.2% |
| 02/03 | 561 | 561 | 561 | 561 | -0.36% | 800 | 9億7109万 | +3.13% |
| 02/02 | 563 | 563 | 563 | 563 | +1.81% | 600 | 9億7455万 | +3.68% |
| 01/30 | 553 | 553 | 550 | 553 | -0.18% | 500 | 9億5724万 | +2.22% |
| 01/29 | 554 | 555 | 551 | 554 | +0.91% | 1,200 | 9億5897万 | +2.4% |
| 01/28 | 548 | 550 | 547 | 549 | +0.55% | 1,700 | 9億5031万 | +1.86% |
| 01/27 | 545 | 550 | 545 | 546 | +0.18% | 1,800 | 9億4512万 | +1.3% |
| 01/26 | 542 | 547 | 542 | 545 | -0.18% | 400 | 9億4339万 | +1.3% |
| 01/23 | 546 | 546 | 544 | 546 | +0.37% | 600 | 9億4512万 | +1.68% |
| 01/22 | 544 | 544 | 544 | 544 | 0% | 1,600 | 9億4166万 | +1.3% |
| 01/21 | 545 | 545 | 544 | 544 | -0.37% | 200 | 9億4166万 | +1.49% |
| 01/20 | 548 | 548 | 545 | 546 | -0.36% | 300 | 9億4512万 | +1.87% |
| 01/19 | 546 | 548 | 543 | 548 | +0.37% | 900 | 9億4858万 | +2.24% |
| 01/16 | 544 | 546 | 542 | 546 | +0.18% | 800 | 9億4512万 | +1.87% |
| 01/15 | 543 | 545 | 543 | 545 | +0.37% | 500 | 9億4339万 | +1.68% |
| 01/14 | 545 | 545 | 543 | 543 | -1.09% | 1,100 | 9億3993万 | +1.31% |
| 01/13 | 545 | 549 | 544 | 549 | +0.92% | 1,300 | 9億5031万 | +2.43% |
| 01/09 | 541 | 544 | 541 | 544 | +0.37% | 400 | 9億4166万 | +1.49% |
| 01/08 | 533 | 542 | 533 | 542 | +1.69% | 600 | 9億3820万 | +1.12% |
| 01/05 | 532 | 533 | 532 | 533 | 0% | 200 | 9億2262万 | -0.56% |
| 2025 |
| 12/30 | 533 | 533 | 533 | 533 | -0.19% | 100 | 9億2262万 | -0.74% |
| 12/29 | 536 | 536 | 532 | 534 | +0.56% | 400 | 9億2435万 | -0.74% |
| 12/26 | 532 | 532 | 531 | 531 | -1.3% | 600 | 9億1916万 | -1.48% |
| 12/25 | 532 | 538 | 527 | 538 | 0% | 1,300 | 9億3127万 | -0.37% |
| 12/23 | 532 | 538 | 532 | 538 | +1.13% | 1,400 | 9億3127万 | -1.1% |
| 12/22 | 528 | 532 | 526 | 532 | +0.76% | 900 | 9億2089万 | -2.56% |
| 12/19 | 530 | 530 | 528 | 528 | +0.38% | 300 | 9億1396万 | -3.47% |
| 12/18 | 527 | 528 | 526 | 526 | -0.57% | 500 | 9億1050万 | -4.01% |
| 12/17 | 530 | 530 | 529 | 529 | +0.57% | 200 | 9億1569万 | -3.47% |
| 12/16 | 526 | 526 | 526 | 526 | -0.75% | 200 | 9億1050万 | -4.19% |
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。
