| 2026 |
| 09/11 | 596 | 596 | 593 | 593 | -2.15% | 1,200 | 10億2648万 | -1.5% |
| 09/10 | 605 | 606 | 605 | 606 | +1% | 4,100 | 10億4898万 | +0.5% |
| 09/09 | 600 | 600 | 600 | 600 | +0.84% | 500 | 10億3860万 | -0.33% |
| 09/08 | 599 | 600 | 595 | 595 | +0.85% | 500 | 10億2994万 | -1.16% |
| 09/07 | 600 | 600 | 590 | 590 | -1.67% | 200 | 10億2129万 | -1.99% |
| 09/04 | 600 | 600 | 600 | 600 | +1.69% | 400 | 10億3860万 | -0.5% |
| 09/03 | 596 | 596 | 590 | 590 | -2.64% | 400 | 10億2129万 | -2.16% |
| 09/01 | 606 | 606 | 606 | 606 | +1.68% | 500 | 10億4898万 | +0.5% |
| 08/31 | 608 | 608 | 596 | 596 | +0.68% | 900 | 10億3167万 | -1.16% |
| 08/28 | 592 | 592 | 592 | 592 | 0% | 200 | 10億2475万 | -1.99% |
| 08/27 | 592 | 592 | 592 | 592 | +0.68% | 200 | 10億2475万 | -2.15% |
| 08/26 | 592 | 594 | 588 | 588 | -0.68% | 500 | 10億1782万 | -3.13% |
| 08/25 | 585 | 592 | 585 | 592 | +0.51% | 300 | 10億2475万 | -2.79% |
| 08/24 | 591 | 591 | 580 | 589 | -0.34% | 4,200 | 10億1955万 | -3.44% |
| 08/21 | 586 | 591 | 584 | 591 | +0.68% | 900 | 10億2302万 | -3.27% |
| 08/20 | 606 | 606 | 579 | 587 | -3.77% | 7,200 | 10億1609万 | -4.08% |
| 08/19 | 608 | 610 | 608 | 610 | -1.29% | 200 | 10億5591万 | -0.49% |
| 08/18 | 626 | 626 | 613 | 618 | -1.28% | 1,500 | 10億6975万 | +0.82% |
| 08/17 | 626 | 626 | 626 | 626 | -1.73% | 600 | 10億8360万 | +2.12% |
| 08/14 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/14 | 621 | 637 | 621 | 637 | +3.24% | 1,000 | 11億264万 | +4.08% |
| 08/13 | 625 | 625 | 617 | 617 | -1.12% | 1,500 | 10億6802万 | +0.98% |
| 08/12 | 624 | 624 | 624 | 624 | +1.63% | 300 | 10億8014万 | +2.13% |
| 08/10 | 608 | 614 | 608 | 614 | +1.82% | 1,400 | 10億6283万 | +0.49% |
| 08/07 | 606 | 606 | 602 | 603 | 0% | 1,200 | 10億4379万 | -1.47% |
| 08/06 | 600 | 603 | 600 | 603 | +0.67% | 600 | 10億4379万 | -1.47% |
| 08/04 | 599 | 599 | 599 | 599 | -0.5% | 100 | 10億3686万 | -2.28% |
| 07/31 | 602 | 602 | 602 | 602 | +0.67% | 300 | 10億4206万 | -1.95% |
| 07/30 | 598 | 598 | 598 | 598 | +0.17% | 100 | 10億3513万 | -2.76% |
| 07/29 | 599 | 599 | 595 | 597 | -1.32% | 500 | 10億3340万 | -2.93% |
| 07/27 | 598 | 605 | 597 | 605 | +2.2% | 600 | 10億4725万 | -1.94% |
| 07/24 | 598 | 598 | 592 | 592 | -0.17% | 800 | 10億2475万 | -4.36% |
| 07/23 | 598 | 598 | 593 | 593 | -1% | 700 | 10億2648万 | -4.51% |
| 07/22 | 616 | 616 | 568 | 599 | -3.39% | 6,100 | 10億3686万 | -4.01% |
| 07/21 | 650 | 650 | 620 | 620 | -1.12% | 1,700 | 10億7322万 | -0.96% |
| 07/17 | 625 | 627 | 625 | 627 | -4.13% | 200 | 10億8533万 | 0% |
| 07/16 | 640 | 655 | 640 | 654 | +3.81% | 600 | 11億3207万 | +4.31% |
| 07/15 | 625 | 630 | 625 | 630 | +2.44% | 900 | 10億9053万 | +0.64% |
| 07/14 | 614 | 615 | 614 | 615 | +0.16% | 1,100 | 10億6456万 | -1.6% |
| 07/13 | 614 | 614 | 614 | 614 | 0% | 100 | 10億6283万 | -1.92% |
| 07/10 | 604 | 614 | 604 | 614 | +0.66% | 300 | 10億6283万 | -2.07% |
| 07/09 | 615 | 615 | 600 | 610 | -0.81% | 2,800 | 10億5591万 | -2.87% |
| 07/08 | 615 | 615 | 615 | 615 | +0.82% | 300 | 10億6456万 | -2.07% |
| 07/07 | 610 | 611 | 610 | 610 | 0% | 1,000 | 10億5591万 | -2.87% |
| 07/06 | 620 | 620 | 610 | 610 | -1.29% | 2,200 | 10億5591万 | -3.02% |
| 07/02 | 621 | 622 | 617 | 618 | +0.98% | 1,800 | 10億6975万 | -1.9% |
| 07/01 | 624 | 624 | 612 | 612 | -1.92% | 1,100 | 10億5937万 | -3.16% |
| 06/30 | （IR情報）16:00 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sh知らせ |
| 06/30 | （IR情報）16:00 支配株主等に関する事項について |
| 06/30 | 627 | 627 | 624 | 624 | -0.16% | 500 | 10億8014万 | -1.58% |
| 06/29 | 609 | 625 | 609 | 625 | +2.8% | 3,100 | 10億8187万 | -1.57% |
| 06/26 | 635 | 639 | 608 | 608 | -3.49% | 3,700 | 10億5244万 | -4.25% |
| 06/25 | 621 | 632 | 621 | 630 | +1.29% | 1,700 | 10億9053万 | -0.94% |
| 06/23 | 626 | 626 | 622 | 622 | 0% | 300 | 10億7668万 | -2.2% |
| 06/22 | 619 | 622 | 619 | 622 | +0.48% | 2,300 | 10億7668万 | -2.2% |
| 06/19 | 620 | 620 | 610 | 619 | -2.67% | 1,800 | 10億7148万 | -2.52% |
| 06/18 | 625 | 636 | 616 | 636 | -1.4% | 2,000 | 11億91万 | +0.32% |
| 06/17 | 657 | 657 | 645 | 645 | -2.12% | 300 | 11億1649万 | +2.22% |
| 06/16 | 658 | 659 | 658 | 659 | -0.15% | 200 | 11億4072万 | +4.77% |
| 06/15 | 654 | 660 | 654 | 660 | +0.92% | 400 | 11億4246万 | +5.6% |
| 06/12 | 645 | 654 | 635 | 654 | +0.77% | 900 | 11億3207万 | +5.31% |
| 06/11 | 638 | 649 | 638 | 649 | +3.02% | 700 | 11億2341万 | +5.02% |
| 06/10 | 608 | 630 | 608 | 630 | +3.62% | 2,000 | 10億9053万 | +2.27% |
| 06/09 | 596 | 608 | 596 | 608 | -1.3% | 600 | 10億5244万 | -0.82% |
| 06/08 | 630 | 630 | 616 | 616 | -2.22% | 1,200 | 10億6629万 | +0.65% |
| 06/05 | 631 | 633 | 623 | 630 | -1.72% | 800 | 10億9053万 | +3.28% |
| 06/04 | 640 | 641 | 630 | 641 | -0.62% | 3,000 | 11億957万 | +5.43% |
| 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 取締役の異動に関するお知らせ |
| 05/20 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 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% |
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。
