| 2026 |
| 08/21 | 1,535 | 1,537 | 1,520 | 1,523 | -0.78% | 1,200 | 27億5206万 | -6.79% |
| 08/20 | 1,542 | 1,543 | 1,500 | 1,535 | +1.59% | 3,100 | 27億7374万 | -6.91% |
| 08/19 | 1,532 | 1,533 | 1,511 | 1,511 | -1.37% | 3,300 | 27億3037万 | -9.14% |
| 08/18 | 1,499 | 1,532 | 1,499 | 1,532 | +2.27% | 3,000 | 27億6832万 | -8.7% |
| 08/17 | 1,494 | 1,498 | 1,490 | 1,498 | +0.74% | 2,200 | 27億688万 | -11.52% |
| 08/14 | 1,498 | 1,500 | 1,483 | 1,487 | +0.41% | 1,100 | 26億8700万 | -12.99% |
| 08/13 | 1,485 | 1,492 | 1,481 | 1,481 | -0.27% | 1,700 | 26億7616万 | -14.19% |
| 08/12 | 1,480 | 1,490 | 1,480 | 1,485 | +0.34% | 2,500 | 26億8339万 | -14.85% |
| 08/10 | 1,489 | 1,489 | 1,476 | 1,480 | -0.67% | 2,600 | 26億7436万 | -16.05% |
| 08/07 | 1,456 | 1,500 | 1,456 | 1,490 | +2.41% | 3,300 | 26億9243万 | -16.39% |
| 08/06 | 1,452 | 1,464 | 1,450 | 1,455 | 0% | 4,300 | 26億2918万 | -19.21% |
| 08/05 | 1,462 | 1,468 | 1,450 | 1,455 | -0.48% | 6,600 | 26億2918万 | -20.14% |
| 08/04 | 1,500 | 1,502 | 1,461 | 1,462 | -2.53% | 9,000 | 26億4183万 | -20.67% |
| 08/03 | 1,521 | 1,521 | 1,500 | 1,500 | -2.15% | 9,100 | 27億1050万 | -19.4% |
| 07/31 | 1,545 | 1,545 | 1,521 | 1,533 | -1.1% | 9,400 | 27億7013万 | -18.15% |
| 07/30 | 1,565 | 1,600 | 1,550 | 1,550 | -17.77% | 61,600 | 28億85万 | -17.73% |
| 07/29 | 1,875 | 1,885 | 1,872 | 1,885 | +0.37% | 20,200 | 34億619万 | -0.53% |
| 07/28 | 1,871 | 1,885 | 1,870 | 1,878 | -0.05% | 7,300 | 33億9354万 | -0.74% |
| 07/27 | 1,872 | 1,880 | 1,870 | 1,879 | +0.43% | 5,400 | 33億9535万 | -0.53% |
| 07/24 | 1,889 | 1,889 | 1,869 | 1,871 | +0.11% | 4,000 | 33億8089万 | -0.8% |
| 07/23 | （5%ルール）SBI証券（4.22%） |
| 07/23 | 1,872 | 1,891 | 1,869 | 1,869 | -1.11% | 4,600 | 33億7728万 | -0.74% |
| 07/22 | 1,879 | 1,890 | 1,879 | 1,890 | +0.43% | 2,300 | 34億1523万 | +0.48% |
| 07/21 | 1,877 | 1,882 | 1,860 | 1,882 | +1.46% | 3,600 | 34億77万 | +0.27% |
| 07/17 | 1,860 | 1,878 | 1,850 | 1,855 | -1.07% | 4,700 | 33億5198万 | -1.01% |
| 07/16 | 1,880 | 1,882 | 1,848 | 1,875 | -0.42% | 8,700 | 33億8812万 | +0.16% |
| 07/15 | 1,884 | 1,900 | 1,880 | 1,883 | -0.89% | 5,500 | 34億258万 | +0.75% |
| 07/14 | 1,881 | 1,900 | 1,880 | 1,900 | +0.8% | 4,700 | 34億3330万 | +1.82% |
| 07/13 | 1,900 | 1,903 | 1,880 | 1,885 | -0.79% | 7,700 | 34億619万 | +1.29% |
| 07/10 | 1,902 | 1,902 | 1,890 | 1,900 | -0.16% | 5,700 | 34億3330万 | +2.32% |
| 07/09 | 1,890 | 1,903 | 1,890 | 1,903 | +0.48% | 2,600 | 34億3872万 | +2.7% |
| 07/08 | 1,935 | 1,935 | 1,851 | 1,894 | -2.32% | 12,300 | 34億2245万 | +2.43% |
| 07/07 | 1,954 | 1,954 | 1,936 | 1,939 | -0.72% | 5,700 | 35億377万 | +5.09% |
| 07/06 | 1,975 | 1,980 | 1,948 | 1,953 | -1.11% | 9,000 | 35億2907万 | +6.2% |
| 07/03 | 1,972 | 1,979 | 1,966 | 1,975 | +0.56% | 4,700 | 35億6882万 | +7.75% |
| 07/02 | 1,966 | 1,972 | 1,943 | 1,964 | +0.1% | 4,300 | 35億4894万 | +7.56% |
| 07/01 | 1,965 | 1,984 | 1,932 | 1,962 | -1.41% | 8,200 | 35億4533万 | +7.86% |
| 06/30 | 1,900 | 1,990 | 1,900 | 1,990 | +4.74% | 6,500 | 35億9593万 | +9.82% |
| 06/29 | 1,827 | 1,902 | 1,827 | 1,900 | +4.86% | 11,700 | 34億3330万 | +5.32% |
| 06/26 | 1,813 | 1,820 | 1,801 | 1,812 | -0.06% | 4,600 | 32億7428万 | +0.72% |
| 06/25 | 1,801 | 1,823 | 1,800 | 1,813 | +0.17% | 3,200 | 32億7609万 | +0.83% |
| 06/24 | 1,825 | 1,825 | 1,800 | 1,810 | -0.6% | 2,400 | 32億7067万 | +0.67% |
| 06/23 | 1,805 | 1,821 | 1,805 | 1,821 | +0.89% | 1,700 | 32億9054万 | +1.34% |
| 06/22 | 1,800 | 1,805 | 1,792 | 1,805 | +0.56% | 1,800 | 32億6163万 | +0.45% |
| 06/19 | 1,801 | 1,808 | 1,795 | 1,795 | -0.83% | 3,200 | 32億4356万 | -0.11% |
| 06/18 | 1,809 | 1,810 | 1,808 | 1,810 | +0.33% | 1,600 | 32億7067万 | +0.67% |
| 06/17 | 1,803 | 1,804 | 1,795 | 1,804 | +0.56% | 1,100 | 32億5982万 | +0.39% |
| 06/16 | 1,800 | 1,812 | 1,794 | 1,794 | -0.28% | 3,400 | 32億4175万 | -0.22% |
| 06/15 | 1,817 | 1,817 | 1,798 | 1,799 | -0.44% | 2,200 | 32億5079万 | +0.06% |
| 06/12 | （IR情報）16:00 2027年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/12 | （IR情報）16:00 2027年1月期第1四半期決算説明資料 |
| 06/12 | 1,805 | 1,807 | 1,790 | 1,807 | +0.11% | 1,200 | 32億6524万 | +0.44% |
| 06/11 | 1,802 | 1,805 | 1,791 | 1,805 | +0.17% | 1,200 | 32億6163万 | +0.28% |
| 06/10 | 1,790 | 1,802 | 1,790 | 1,802 | +0.67% | 1,000 | 32億5621万 | +0.11% |
| 06/09 | 1,797 | 1,798 | 1,790 | 1,790 | 0% | 600 | 32億3453万 | -0.61% |
| 06/08 | 1,800 | 1,801 | 1,790 | 1,790 | +0.22% | 1,600 | 32億3453万 | -0.72% |
| 06/05 | 1,802 | 1,807 | 1,786 | 1,786 | -0.67% | 1,700 | 32億2730万 | -1% |
| 06/04 | 1,780 | 1,798 | 1,780 | 1,798 | -0.06% | 1,000 | 32億4898万 | -0.39% |
| 06/03 | 1,785 | 1,807 | 1,783 | 1,799 | +0.9% | 1,500 | 32億5079万 | -0.28% |
| 06/02 | 1,782 | 1,783 | 1,782 | 1,783 | -0.94% | 500 | 32億2188万 | -1.22% |
| 06/01 | 1,817 | 1,818 | 1,800 | 1,800 | -0.55% | 1,500 | 32億5260万 | -0.39% |
| 05/29 | 1,809 | 1,810 | 1,796 | 1,810 | +1.57% | 1,200 | 32億7067万 | +0.06% |
| 05/28 | 1,801 | 1,810 | 1,781 | 1,782 | -0.94% | 2,500 | 32億2007万 | -1.49% |
| 05/27 | 1,779 | 1,799 | 1,776 | 1,799 | +1.12% | 1,800 | 32億5079万 | -0.66% |
| 05/26 | 1,779 | 1,794 | 1,771 | 1,779 | -0.06% | 1,700 | 32億1465万 | -1.82% |
| 05/25 | 1,800 | 1,803 | 1,779 | 1,780 | -1.11% | 1,300 | 32億1646万 | -1.87% |
| 05/22 | 1,796 | 1,800 | 1,780 | 1,800 | +0.17% | 1,200 | 32億5260万 | -0.83% |
| 05/21 | 1,807 | 1,817 | 1,797 | 1,797 | -0.22% | 1,600 | 32億4717万 | -1.05% |
| 05/20 | 1,800 | 1,809 | 1,800 | 1,801 | +0.17% | 900 | 32億5440万 | -0.83% |
| 05/19 | 1,816 | 1,819 | 1,798 | 1,798 | -0.94% | 1,600 | 32億4898万 | -0.99% |
| 05/18 | 1,813 | 1,815 | 1,810 | 1,815 | -0.06% | 1,200 | 32億7970万 | -0.06% |
| 05/15 | 1,817 | 1,817 | 1,786 | 1,816 | +0.83% | 1,000 | 32億8151万 | +0.11% |
| 05/14 | 1,809 | 1,809 | 1,790 | 1,801 | -0.44% | 2,200 | 32億5440万 | -0.55% |
| 05/13 | 1,812 | 1,812 | 1,800 | 1,809 | -0.17% | 1,500 | 32億6886万 | -0.06% |
| 05/12 | 1,831 | 1,833 | 1,811 | 1,812 | -0.44% | 2,700 | 32億7428万 | +0.22% |
| 05/11 | 1,816 | 1,832 | 1,811 | 1,820 | +0.22% | 1,800 | 32億8874万 | +0.72% |
| 05/08 | 1,817 | 1,831 | 1,816 | 1,816 | -0.33% | 700 | 32億8151万 | +0.67% |
| 05/07 | 1,830 | 1,831 | 1,822 | 1,822 | -0.44% | 2,000 | 32億9235万 | +1.11% |
| 05/01 | 1,835 | 1,835 | 1,814 | 1,830 | 0% | 3,000 | 33億681万 | +1.78% |
| 04/30 | （IR情報）17:00 事業計画及び成長可能性に関する事項 |
| 04/30 | 1,812 | 1,833 | 1,812 | 1,830 | +1.1% | 3,900 | 33億681万 | +2.06% |
| 04/28 | 1,790 | 1,810 | 1,790 | 1,810 | -0.77% | 1,900 | 32億7067万 | +1.23% |
| 04/27 | 1,775 | 1,824 | 1,761 | 1,824 | +2.76% | 700 | 32億9596万 | +2.3% |
| 04/24 | 1,820 | 1,826 | 1,760 | 1,775 | -2.47% | 5,100 | 32億742万 | -0.17% |
| 04/23 | 1,837 | 1,837 | 1,820 | 1,820 | -0.82% | 2,300 | 32億8874万 | +2.54% |
| 04/22 | 1,839 | 1,839 | 1,834 | 1,835 | 0% | 1,300 | 33億1584万 | +3.61% |
| 04/21 | 1,828 | 1,835 | 1,827 | 1,835 | +0.44% | 1,500 | 33億1584万 | +3.97% |
| 04/20 | 1,825 | 1,829 | 1,810 | 1,827 | +0.61% | 2,700 | 33億138万 | +3.87% |
| 04/17 | 1,817 | 1,817 | 1,813 | 1,816 | -0.22% | 1,100 | 32億8151万 | +3.77% |
| 04/16 | 1,830 | 1,850 | 1,820 | 1,820 | -0.49% | 4,400 | 32億8874万 | +4.42% |
| 04/15 | 1,825 | 1,829 | 1,825 | 1,829 | +0.49% | 1,500 | 33億500万 | +5.36% |
| 04/14 | 1,810 | 1,824 | 1,803 | 1,820 | +0.55% | 2,200 | 32億8874万 | +5.26% |
| 04/13 | 1,813 | 1,830 | 1,803 | 1,810 | +0.28% | 4,000 | 32億7067万 | +5.17% |
| 04/10 | 1,799 | 1,809 | 1,786 | 1,805 | +0.39% | 1,800 | 32億6163万 | +5.37% |
| 04/09 | 1,798 | 1,799 | 1,796 | 1,798 | +0.06% | 2,200 | 32億4898万 | +5.45% |
| 04/08 | 1,778 | 1,797 | 1,778 | 1,797 | +2.04% | 2,100 | 32億4717万 | +5.89% |
| 04/07 | 1,763 | 1,763 | 1,761 | 1,761 | -0.06% | 1,900 | 31億8212万 | +4.2% |
| 04/06 | 1,765 | 1,777 | 1,751 | 1,762 | 0% | 2,700 | 31億8393万 | +4.57% |
| 04/03 | （IR情報）9:20 (訂正・数値データ訂正)「2026年1月期決算短信〔日本基準〕(連結)」の訂正について |
| 04/03 | 1,793 | 1,793 | 1,762 | 1,762 | -0.45% | 1,500 | 31億8393万 | +5.01% |
| 04/02 | 1,782 | 1,795 | 1,763 | 1,770 | -0.39% | 4,700 | 31億9839万 | +5.86% |
| 04/01 | 1,746 | 1,777 | 1,732 | 1,777 | +1.78% | 2,900 | 32億1103万 | +6.66% |
| 03/31 | 1,738 | 1,759 | 1,727 | 1,746 | -0.8% | 1,900 | 31億5502万 | +5.31% |
| 03/30 | 1,804 | 1,804 | 1,728 | 1,760 | +2.09% | 7,500 | 31億8032万 | +6.6% |
| 03/27 | 1,709 | 1,724 | 1,702 | 1,724 | +0.88% | 3,800 | 31億1526万 | +4.93% |
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。
