| 2026 |
| 09/11 | 294 | 294 | 290 | 290 | -1.69% | 2,000 | 19億4148万 | -1.69% |
| 09/10 | 291 | 295 | 290 | 295 | +1.37% | 2,200 | 19億7495万 | -0.34% |
| 09/09 | 291 | 293 | 290 | 291 | 0% | 2,000 | 19億4817万 | -2.02% |
| 09/08 | 292 | 293 | 291 | 291 | -0.34% | 2,100 | 19億4817万 | -2.35% |
| 09/07 | 292 | 292 | 292 | 292 | 0% | 4,600 | 19億5487万 | -2.34% |
| 09/04 | 292 | 292 | 291 | 292 | 0% | 700 | 19億5487万 | -2.99% |
| 09/03 | 292 | 294 | 291 | 292 | -0.68% | 3,600 | 19億5487万 | -2.99% |
| 09/02 | 295 | 295 | 292 | 294 | -0.34% | 1,500 | 19億6826万 | -2.65% |
| 09/01 | 293 | 295 | 292 | 295 | +0.34% | 3,100 | 19億7495万 | -2.64% |
| 08/31 | 297 | 299 | 293 | 294 | -1.34% | 2,100 | 19億6826万 | -2.97% |
| 08/28 | 299 | 300 | 291 | 298 | -1% | 6,700 | 19億9503万 | -1.97% |
| 08/27 | 302 | 302 | 297 | 301 | -0.33% | 1,600 | 20億1512万 | -0.99% |
| 08/26 | 295 | 303 | 295 | 302 | -0.33% | 1,800 | 20億2181万 | -0.98% |
| 08/25 | 298 | 303 | 297 | 303 | 0% | 2,600 | 20億2851万 | -0.66% |
| 08/24 | 292 | 303 | 292 | 303 | +4.84% | 11,300 | 20億2851万 | -0.66% |
| 08/21 | 291 | 293 | 289 | 289 | -0.34% | 1,400 | 19億3478万 | -5.25% |
| 08/20 | 290 | 290 | 288 | 290 | +0.69% | 2,800 | 19億4148万 | -5.23% |
| 08/19 | 290 | 290 | 287 | 288 | -0.35% | 38,900 | 19億2809万 | -6.19% |
| 08/18 | 294 | 294 | 288 | 289 | -1.7% | 6,200 | 19億3478万 | -6.17% |
| 08/17 | 291 | 294 | 290 | 294 | +1.03% | 10,700 | 19億6826万 | -4.55% |
| 08/14 | 293 | 297 | 291 | 291 | -0.68% | 6,000 | 19億4817万 | -5.83% |
| 08/13 | 293 | 300 | 293 | 293 | -2.01% | 5,500 | 19億6156万 | -5.48% |
| 08/12 | 302 | 302 | 289 | 299 | -1.64% | 24,300 | 20億173万 | -3.55% |
| 08/10 | 309 | 313 | 302 | 304 | -1.94% | 19,900 | 20億3520万 | -2.25% |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期決算補足説明資料 |
| 08/07 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | 312 | 317 | 310 | 310 | -0.96% | 6,900 | 20億7537万 | -0.32% |
| 08/06 | 313 | 317 | 312 | 313 | 0% | 15,200 | 20億9546万 | +0.64% |
| 08/05 | 316 | 327 | 310 | 313 | -2.19% | 13,800 | 20億9546万 | +0.64% |
| 08/04 | 321 | 332 | 320 | 320 | -2.44% | 4,700 | 21億4232万 | +2.89% |
| 08/03 | 320 | 332 | 316 | 328 | +2.5% | 15,800 | 21億9588万 | +5.81% |
| 07/31 | 315 | 320 | 312 | 320 | +1.91% | 6,100 | 21億4232万 | +3.23% |
| 07/30 | 311 | 315 | 311 | 314 | +0.96% | 13,300 | 21億215万 | +1.62% |
| 07/29 | 308 | 320 | 308 | 311 | +0.65% | 16,800 | 20億8207万 | +0.65% |
| 07/28 | 309 | 309 | 309 | 309 | 0% | 300 | 20億6868万 | 0% |
| 07/27 | 308 | 309 | 308 | 309 | +0.32% | 800 | 20億6868万 | 0% |
| 07/24 | 308 | 309 | 308 | 308 | 0% | 5,900 | 20億6198万 | -0.32% |
| 07/23 | （5%ルール）SBI証券（6.96%） |
| 07/23 | 310 | 310 | 308 | 308 | -0.65% | 1,000 | 20億6198万 | -0.32% |
| 07/22 | 309 | 310 | 309 | 310 | 0% | 3,900 | 20億7537万 | +0.32% |
| 07/21 | 307 | 310 | 307 | 310 | +0.98% | 4,400 | 20億7537万 | +0.32% |
| 07/17 | 308 | 308 | 307 | 307 | -0.32% | 4,800 | 20億5529万 | -0.65% |
| 07/16 | 308 | 312 | 308 | 308 | -0.32% | 14,700 | 20億6198万 | -0.32% |
| 07/15 | 308 | 310 | 307 | 309 | +0.32% | 4,100 | 20億6868万 | 0% |
| 07/14 | 308 | 310 | 308 | 308 | 0% | 3,600 | 20億6198万 | -0.32% |
| 07/13 | 308 | 309 | 308 | 308 | 0% | 3,300 | 20億6198万 | -0.32% |
| 07/10 | 308 | 309 | 307 | 308 | 0% | 5,600 | 20億6198万 | -0.32% |
| 07/09 | 309 | 309 | 307 | 308 | -0.65% | 2,000 | 20億6198万 | -0.32% |
| 07/08 | 309 | 310 | 308 | 310 | +0.32% | 2,300 | 20億7537万 | +0.32% |
| 07/07 | 307 | 309 | 307 | 309 | +0.65% | 5,300 | 20億6868万 | 0% |
| 07/06 | 307 | 308 | 307 | 307 | -0.32% | 4,000 | 20億5529万 | -0.65% |
| 07/03 | 306 | 308 | 306 | 308 | 0% | 4,200 | 20億6198万 | -0.65% |
| 07/02 | 309 | 309 | 307 | 308 | -0.32% | 2,100 | 20億6198万 | -0.65% |
| 07/02 | （空売り報告）JPM Securities Japan Co Ltd. 113,781株（1.69%）-0.01% |
| 07/01 | 312 | 312 | 309 | 309 | -1.59% | 1,100 | 20億6868万 | -0.32% |
| 06/30 | 308 | 314 | 308 | 314 | +1.62% | 6,000 | 21億215万 | +1.29% |
| 06/29 | 310 | 310 | 307 | 309 | 0% | 7,300 | 20億6868万 | -0.32% |
| 06/26 | 308 | 310 | 307 | 309 | -0.64% | 7,600 | 20億6868万 | -0.32% |
| 06/25 | 310 | 312 | 309 | 311 | -0.32% | 2,100 | 20億8207万 | +0.32% |
| 06/24 | 310 | 312 | 310 | 312 | +0.97% | 700 | 20億8876万 | +0.65% |
| 06/23 | 312 | 312 | 309 | 309 | -0.96% | 2,400 | 20億6868万 | -0.32% |
| 06/22 | 310 | 314 | 308 | 312 | +1.3% | 6,000 | 20億8876万 | +0.65% |
| 06/19 | （5%ルール）SBI証券（5.86%） |
| 06/19 | 308 | 309 | 307 | 308 | 0% | 5,200 | 20億6198万 | -0.65% |
| 06/18 | 312 | 312 | 308 | 308 | -0.96% | 2,700 | 20億6198万 | -0.96% |
| 06/17 | 309 | 315 | 308 | 311 | +0.97% | 3,700 | 20億8207万 | 0% |
| 06/16 | 308 | 311 | 308 | 308 | 0% | 43,800 | 20億6198万 | -0.96% |
| 06/15 | 309 | 310 | 308 | 308 | 0% | 6,800 | 20億6198万 | -0.96% |
| 06/12 | 308 | 310 | 307 | 308 | 0% | 14,200 | 20億6198万 | -0.96% |
| 06/11 | 307 | 311 | 307 | 308 | +0.33% | 3,000 | 20億6198万 | -1.28% |
| 06/10 | 308 | 311 | 307 | 307 | -0.32% | 5,900 | 20億5529万 | -1.6% |
| 06/09 | 308 | 310 | 308 | 308 | +0.33% | 2,800 | 20億6198万 | -1.28% |
| 06/08 | 309 | 310 | 306 | 307 | -1.6% | 14,100 | 20億5529万 | -1.6% |
| 06/05 | 310 | 312 | 310 | 312 | +0.97% | 7,900 | 20億8876万 | 0% |
| 06/04 | 312 | 312 | 309 | 309 | -0.96% | 5,400 | 20億6868万 | -0.96% |
| 06/03 | 312 | 312 | 308 | 312 | 0% | 16,400 | 20億8876万 | -0.32% |
| 06/02 | 312 | 314 | 312 | 312 | +0.32% | 26,100 | 20億8876万 | -0.32% |
| 06/01 | 312 | 313 | 311 | 311 | -0.64% | 8,200 | 20億8207万 | -0.64% |
| 05/29 | 313 | 315 | 313 | 313 | -0.32% | 6,300 | 20億9546万 | 0% |
| 05/28 | 312 | 314 | 311 | 314 | +0.64% | 5,600 | 21億215万 | +0.32% |
| 05/27 | 313 | 314 | 312 | 312 | 0% | 8,800 | 20億8876万 | -0.32% |
| 05/26 | 314 | 314 | 312 | 312 | 0% | 13,800 | 20億8876万 | -0.32% |
| 05/25 | 313 | 313 | 311 | 312 | 0% | 4,500 | 20億8876万 | -0.64% |
| 05/22 | 313 | 313 | 311 | 312 | 0% | 4,400 | 20億8876万 | -0.64% |
| 05/21 | 312 | 314 | 312 | 312 | +0.32% | 3,800 | 20億8876万 | -0.64% |
| 05/20 | 313 | 315 | 310 | 311 | -0.64% | 10,200 | 20億8207万 | -0.96% |
| 05/19 | 313 | 313 | 312 | 313 | 0% | 3,400 | 20億9546万 | -0.32% |
| 05/18 | 313 | 316 | 312 | 313 | -0.32% | 10,900 | 20億9546万 | -0.32% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 316 | 321 | 314 | 314 | 0% | 12,200 | 21億215万 | 0% |
| 05/14 | 314 | 320 | 314 | 314 | -0.32% | 14,500 | 21億215万 | 0% |
| 05/13 | 311 | 315 | 310 | 315 | +1.61% | 9,100 | 21億885万 | +0.32% |
| 05/12 | 315 | 315 | 308 | 310 | -1.59% | 35,700 | 20億7537万 | -1.27% |
| 05/11 | 314 | 316 | 313 | 315 | +0.64% | 7,100 | 21億885万 | 0% |
| 05/08 | 312 | 314 | 310 | 313 | 0% | 8,700 | 20億9546万 | -0.32% |
| 05/07 | 312 | 313 | 310 | 313 | +0.64% | 5,100 | 20億9546万 | -0.32% |
| 05/01 | 311 | 314 | 311 | 311 | -0.96% | 3,900 | 20億8207万 | -0.96% |
| 04/30 | 311 | 314 | 311 | 314 | +0.64% | 7,800 | 21億215万 | 0% |
| 04/28 | 312 | 314 | 310 | 312 | 0% | 4,700 | 20億8876万 | -0.64% |
| 04/27 | 314 | 314 | 311 | 312 | -0.32% | 2,200 | 20億8876万 | -0.64% |
| 04/24 | 315 | 315 | 312 | 313 | -0.32% | 1,500 | 20億9546万 | -0.32% |
| 04/23 | 313 | 314 | 313 | 314 | -1.57% | 1,500 | 21億215万 | 0% |
| 04/22 | 314 | 319 | 311 | 319 | +1.59% | 6,200 | 21億3562万 | +1.59% |
| 04/21 | 321 | 321 | 313 | 314 | -1.26% | 2,100 | 21億215万 | 0% |
| 04/20 | 319 | 327 | 315 | 318 | +0.32% | 8,600 | 21億2893万 | +1.27% |
| 04/17 | 314 | 319 | 312 | 317 | +0.96% | 9,300 | 21億2224万 | +0.96% |
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。
