| 2026 |
| 07/27 | 841 | 842 | 829 | 834 | -0.83% | 1,500 | 89億4829万 | +2.58% |
| 07/24 | 846 | 846 | 841 | 841 | -0.59% | 2,900 | 90億2340万 | +3.83% |
| 07/23 | 846 | 846 | 844 | 846 | +0.36% | 1,100 | 90億7704万 | +4.7% |
| 07/22 | 839 | 843 | 837 | 843 | -0.24% | 6,500 | 90億4485万 | +4.72% |
| 07/21 | 831 | 845 | 831 | 845 | +1.32% | 7,600 | 90億6631万 | +5.36% |
| 07/17 | 832 | 834 | 829 | 834 | +0.24% | 2,000 | 89億4829万 | +4.38% |
| 07/16 | 832 | 832 | 828 | 832 | +0.48% | 400 | 89億2683万 | +4.26% |
| 07/15 | 833 | 833 | 827 | 828 | -0.36% | 1,500 | 88億8391万 | +3.76% |
| 07/14 | （IR情報）16:30 人事異動に関するお知らせ |
| 07/14 | 818 | 831 | 818 | 831 | +1.09% | 5,300 | 89億1610万 | +4.14% |
| 07/13 | 822 | 828 | 810 | 822 | -0.72% | 3,300 | 88億1954万 | +3.14% |
| 07/10 | 838 | 838 | 828 | 828 | -1.19% | 5,600 | 88億8391万 | +4.02% |
| 07/09 | 833 | 838 | 826 | 838 | +0.72% | 7,700 | 89億9121万 | +5.28% |
| 07/08 | 829 | 834 | 822 | 832 | +0.12% | 8,600 | 89億2683万 | +4.79% |
| 07/07 | 806 | 831 | 806 | 831 | +3.1% | 12,700 | 89億1610万 | +4.79% |
| 07/06 | 799 | 810 | 799 | 806 | +0.88% | 4,400 | 86億4787万 | +1.9% |
| 07/03 | 788 | 804 | 788 | 799 | +0.88% | 6,300 | 85億7276万 | +1.01% |
| 07/02 | 805 | 806 | 775 | 792 | -1.49% | 7,200 | 84億9766万 | +0.13% |
| 07/01 | 802 | 805 | 802 | 804 | +0.25% | 3,500 | 86億2641万 | +1.52% |
| 06/30 | 801 | 810 | 790 | 802 | +3.08% | 8,900 | 86億495万 | +1.26% |
| 06/29 | 777 | 778 | 777 | 778 | +0.13% | 700 | 83億4744万 | -1.89% |
| 06/26 | 774 | 785 | 771 | 777 | 0% | 2,700 | 83億3672万 | -2.26% |
| 06/25 | 773 | 777 | 765 | 777 | +1.04% | 3,400 | 83億3672万 | -2.26% |
| 06/24 | 759 | 770 | 759 | 769 | +0.52% | 1,700 | 82億5088万 | -3.27% |
| 06/23 | 760 | 765 | 760 | 765 | +0.66% | 1,200 | 82億796万 | -3.89% |
| 06/22 | 774 | 776 | 760 | 760 | -1.94% | 6,900 | 81億5432万 | -4.52% |
| 06/19 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 06/19 | 778 | 779 | 769 | 775 | -0.39% | 2,400 | 83億1526万 | -2.76% |
| 06/18 | 783 | 783 | 774 | 778 | +0.13% | 3,000 | 83億4744万 | -2.38% |
| 06/17 | 770 | 778 | 770 | 777 | +0.91% | 1,900 | 83億3672万 | -2.51% |
| 06/16 | 777 | 779 | 770 | 770 | -1.03% | 2,800 | 82億6161万 | -3.75% |
| 06/15 | 799 | 800 | 778 | 778 | -2.63% | 4,900 | 83億4744万 | -3.11% |
| 06/12 | 807 | 815 | 799 | 799 | -2.8% | 5,600 | 85億7276万 | -0.87% |
| 06/11 | （IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/11 | 831 | 831 | 802 | 822 | -1.2% | 3,100 | 88億1954万 | +1.73% |
| 06/10 | 824 | 832 | 822 | 832 | +1.46% | 9,000 | 89億2683万 | +2.84% |
| 06/09 | 810 | 820 | 810 | 820 | +2.76% | 5,600 | 87億9808万 | +1.11% |
| 06/08 | 800 | 810 | 798 | 798 | -1.48% | 1,800 | 85億6203万 | -1.72% |
| 06/05 | 799 | 810 | 799 | 810 | +1.63% | 3,800 | 86億9078万 | -0.61% |
| 06/04 | 798 | 802 | 795 | 797 | 0% | 1,700 | 85億5130万 | -2.45% |
| 06/03 | 804 | 804 | 797 | 797 | 0% | 1,000 | 85億5130万 | -2.8% |
| 06/02 | 807 | 807 | 793 | 797 | -1.12% | 900 | 85億5130万 | -3.16% |
| 06/01 | 808 | 808 | 801 | 806 | -0.12% | 1,400 | 86億4787万 | -2.54% |
| 05/29 | 803 | 807 | 800 | 807 | 0% | 1,200 | 86億5860万 | -2.77% |
| 05/28 | 804 | 807 | 803 | 807 | -0.12% | 1,800 | 86億5860万 | -3.12% |
| 05/27 | 825 | 825 | 801 | 808 | -1.58% | 3,500 | 86億6933万 | -3.35% |
| 05/26 | 842 | 843 | 821 | 821 | +0.37% | 12,700 | 88億881万 | -2.15% |
| 05/25 | 815 | 830 | 815 | 818 | +3.28% | 13,700 | 87億7662万 | -2.73% |
| 05/22 | 780 | 792 | 772 | 792 | +1.15% | 3,400 | 84億9766万 | -6.16% |
| 05/21 | 771 | 786 | 771 | 783 | +1.29% | 3,500 | 84億109万 | -7.67% |
| 05/20 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 05/20 | 771 | 773 | 767 | 773 | -0.26% | 4,400 | 82億9380万 | -9.27% |
| 05/19 | 789 | 789 | 762 | 775 | -0.64% | 7,200 | 83億1526万 | -9.57% |
| 05/18 | 780 | 792 | 771 | 780 | +1.17% | 3,700 | 83億6890万 | -9.51% |
| 05/15 | 796 | 796 | 760 | 771 | -3.14% | 8,900 | 82億7234万 | -10.97% |
| 05/14 | 833 | 833 | 768 | 796 | -4.44% | 13,300 | 85億4057万 | -8.61% |
| 05/13 | 841 | 844 | 831 | 833 | -1.3% | 14,900 | 89億3756万 | -4.8% |
| 05/12 | 852 | 853 | 842 | 844 | -0.94% | 2,800 | 90億5558万 | -3.76% |
| 05/11 | 860 | 861 | 850 | 852 | -0.47% | 8,600 | 91億4142万 | -3.07% |
| 05/08 | （5%ルール）井村治代（2.17%）ケイ・アンド・アイコーポレーション（3.59%） |
| 05/08 | 862 | 864 | 850 | 856 | -0.81% | 6,400 | 91億8434万 | -2.73% |
| 05/07 | 869 | 869 | 862 | 863 | -0.12% | 2,300 | 92億5944万 | -2.04% |
| 05/01 | 879 | 879 | 863 | 864 | 0% | 13,900 | 92億7017万 | -2.04% |
| 04/30 | 864 | 865 | 860 | 864 | -0.35% | 1,700 | 92億7017万 | -2.15% |
| 04/28 | 861 | 867 | 860 | 867 | +0.7% | 5,700 | 93億236万 | -2.03% |
| 04/27 | 865 | 866 | 861 | 861 | -0.69% | 6,600 | 92億3798万 | -2.82% |
| 04/24 | 883 | 883 | 865 | 867 | -1.14% | 9,000 | 93億236万 | -2.25% |
| 04/23 | 887 | 887 | 877 | 877 | -1.02% | 4,500 | 94億965万 | -1.24% |
| 04/22 | 886 | 886 | 883 | 886 | +0.11% | 400 | 95億622万 | -0.45% |
| 04/21 | 881 | 885 | 880 | 885 | +0.57% | 800 | 94億9549万 | -0.56% |
| 04/20 | 881 | 884 | 880 | 880 | -0.11% | 1,600 | 94億4184万 | -1.23% |
| 04/17 | 883 | 885 | 881 | 881 | 0% | 1,400 | 94億5257万 | -1.23% |
| 04/16 | 882 | 884 | 881 | 881 | 0% | 1,000 | 94億5257万 | -1.45% |
| 04/15 | 885 | 899 | 881 | 881 | -0.79% | 2,800 | 94億5257万 | -1.78% |
| 04/14 | 883 | 890 | 882 | 888 | +0.57% | 1,100 | 95億2768万 | -1.33% |
| 04/13 | 896 | 896 | 880 | 883 | -1.23% | 3,500 | 94億7403万 | -2% |
| 04/10 | 900 | 900 | 894 | 894 | -0.56% | 2,900 | 95億9205万 | -1.11% |
| 04/09 | 894 | 899 | 889 | 899 | +0.78% | 1,000 | 96億4570万 | -0.66% |
| 04/08 | 898 | 899 | 892 | 892 | 0% | 1,300 | 95億7059万 | -1.55% |
| 04/07 | 896 | 896 | 890 | 892 | -0.11% | 600 | 95億7059万 | -1.76% |
| 04/06 | 890 | 893 | 888 | 893 | -0.22% | 500 | 95億8132万 | -1.76% |
| 04/03 | 889 | 895 | 885 | 895 | +0.67% | 1,600 | 96億278万 | -1.86% |
| 04/02 | 877 | 901 | 877 | 889 | +1.02% | 4,600 | 95億3840万 | -2.74% |
| 04/01 | 882 | 886 | 877 | 880 | -0.11% | 6,000 | 94億4184万 | -3.83% |
| 03/31 | 879 | 885 | 879 | 881 | +0.11% | 1,300 | 94億5257万 | -3.93% |
| 03/30 | 880 | 881 | 878 | 880 | -1.35% | 4,000 | 94億4184万 | -4.24% |
| 03/27 | 894 | 903 | 891 | 892 | -0.34% | 2,800 | 95億7059万 | -3.15% |
| 03/26 | 901 | 901 | 880 | 895 | -0.78% | 11,400 | 96億278万 | -3.03% |
| 03/25 | 915 | 915 | 900 | 902 | +0.22% | 5,700 | 96億7789万 | -2.38% |
| 03/24 | 895 | 906 | 894 | 900 | +1.81% | 4,700 | 96億5643万 | -2.81% |
| 03/23 | 900 | 900 | 881 | 884 | -1.89% | 7,000 | 94億8476万 | -4.74% |
| 03/19 | 904 | 904 | 900 | 901 | -0.44% | 3,400 | 96億6716万 | -3.12% |
| 03/18 | 903 | 907 | 901 | 905 | +0.22% | 4,400 | 97億1007万 | -2.9% |
| 03/17 | 902 | 905 | 902 | 903 | +0.11% | 1,900 | 96億8862万 | -3.32% |
| 03/16 | 908 | 908 | 900 | 902 | -0.66% | 9,300 | 96億7789万 | -3.63% |
| 03/13 | 901 | 915 | 901 | 908 | -3.4% | 20,600 | 97億4226万 | -3.2% |
| 03/12 | （IR情報）15:30 2026年1月期決算短信[日本基準](連結) |
| 03/12 | （IR情報）15:30 個別業績の前年実績値との差異に関するお知らせ |
| 03/12 | 946 | 948 | 939 | 940 | -0.84% | 9,900 | 100億8560万 | 0% |
| 03/11 | 940 | 948 | 936 | 948 | +0.53% | 3,000 | 101億7144万 | +0.85% |
| 03/10 | 937 | 943 | 933 | 943 | +1.62% | 5,100 | 101億1779万 | +0.32% |
| 03/09 | 933 | 933 | 918 | 928 | -1.59% | 6,000 | 99億5685万 | -1.38% |
| 03/06 | 936 | 943 | 934 | 943 | +0.32% | 3,300 | 101億1779万 | 0% |
| 03/05 | 935 | 940 | 928 | 940 | +2.17% | 6,100 | 100億8560万 | -0.63% |
| 03/04 | 917 | 921 | 910 | 920 | -0.54% | 16,600 | 98億7102万 | -3.06% |
| 03/03 | 933 | 933 | 925 | 925 | -1.6% | 8,900 | 99億2466万 | -2.94% |
| 03/02 | 947 | 947 | 936 | 940 | -1.16% | 4,100 | 100億8560万 | -1.88% |
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。
