| 2026 |
| 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% |
| 04/16 | 313 | 315 | 308 | 314 | -0.32% | 14,400 | 21億215万 | 0% |
| 04/15 | 311 | 315 | 311 | 315 | +0.64% | 3,500 | 21億885万 | 0% |
| 04/14 | 315 | 315 | 310 | 313 | +0.32% | 2,900 | 20億9546万 | -0.63% |
| 04/13 | 313 | 313 | 312 | 312 | -0.95% | 12,200 | 20億8876万 | -0.95% |
| 04/10 | 318 | 318 | 313 | 315 | -0.63% | 4,000 | 21億885万 | 0% |
| 04/09 | 318 | 318 | 315 | 317 | -0.31% | 1,000 | 21億2224万 | +0.32% |
| 04/08 | 318 | 318 | 315 | 318 | +1.27% | 6,500 | 21億2893万 | +0.63% |
| 04/07 | 314 | 318 | 313 | 314 | +0.32% | 13,400 | 21億215万 | -0.63% |
| 04/06 | 313 | 313 | 309 | 313 | +0.97% | 8,200 | 20億9546万 | -1.26% |
| 04/03 | 313 | 315 | 310 | 310 | -2.52% | 3,300 | 20億7537万 | -2.52% |
| 04/02 | 314 | 319 | 310 | 318 | -0.31% | 4,600 | 21億2893万 | 0% |
| 04/01 | 310 | 319 | 309 | 319 | +1.59% | 6,400 | 21億3562万 | 0% |
| 03/31 | 307 | 314 | 307 | 314 | +2.28% | 8,600 | 21億215万 | -1.57% |
| 03/30 | （IR情報）16:30 事業計画及び成長可能性に関する事項 |
| 03/30 | （IR情報）16:30 《訂正》「2025年12月期決算補足説明資料」の一部訂正に関するお知らせ |
| 03/30 | 309 | 312 | 307 | 307 | -1.6% | 7,500 | 20億5529万 | -3.76% |
| 03/27 | 313 | 314 | 310 | 312 | -0.32% | 3,400 | 20億8876万 | -2.5% |
| 03/26 | 314 | 316 | 312 | 313 | +0.32% | 6,100 | 20億9546万 | -2.49% |
| 03/25 | 307 | 314 | 307 | 312 | +1.3% | 14,700 | 20億8876万 | -2.8% |
| 03/24 | 310 | 311 | 307 | 308 | -0.65% | 15,400 | 20億6198万 | -4.35% |
| 03/23 | （IR情報）13:00 《訂正》「2025年12月期決算補足説明資料」の一部訂正に関するお知らせ |
| 03/23 | 311 | 312 | 307 | 310 | -1.27% | 67,200 | 20億7537万 | -4.02% |
| 03/19 | 313 | 316 | 312 | 314 | -0.63% | 8,400 | 21億215万 | -2.79% |
| 03/18 | 318 | 318 | 311 | 316 | -0.63% | 36,500 | 21億1554万 | -2.47% |
| 03/17 | 322 | 322 | 316 | 318 | +0.63% | 6,400 | 21億2893万 | -1.85% |
| 03/16 | 317 | 317 | 316 | 316 | -0.63% | 12,200 | 21億1554万 | -3.07% |
| 03/13 | 318 | 319 | 317 | 318 | -0.31% | 5,100 | 21億2893万 | -3.05% |
| 03/12 | 325 | 325 | 319 | 319 | -0.93% | 3,800 | 21億3562万 | -2.74% |
| 03/11 | 319 | 323 | 319 | 322 | +0.63% | 21,000 | 21億5571万 | -2.13% |
| 03/10 | 318 | 320 | 317 | 320 | +0.63% | 5,100 | 21億4232万 | -2.74% |
| 03/09 | 324 | 325 | 315 | 318 | -2.45% | 23,400 | 21億2893万 | -3.64% |
| 03/06 | 327 | 333 | 325 | 326 | 0% | 10,500 | 21億8249万 | -1.21% |
| 03/05 | 325 | 329 | 323 | 326 | +1.24% | 6,700 | 21億8249万 | -1.21% |
| 03/04 | 324 | 330 | 320 | 322 | -0.62% | 20,600 | 21億5571万 | -2.72% |
| 03/03 | 334 | 334 | 324 | 324 | -1.22% | 23,100 | 21億6910万 | -2.11% |
| 03/02 | 328 | 332 | 327 | 328 | -1.2% | 3,600 | 21億9588万 | -0.91% |
| 02/27 | 325 | 333 | 325 | 332 | +1.84% | 18,200 | 22億2266万 | +0.3% |
| 02/26 | 328 | 329 | 325 | 326 | +0.31% | 2,500 | 21億8249万 | -1.51% |
| 02/25 | 330 | 330 | 325 | 325 | -0.61% | 5,200 | 21億7579万 | -1.81% |
| 02/24 | 325 | 330 | 325 | 327 | +0.93% | 7,800 | 21億8918万 | -1.21% |
| 02/20 | 330 | 330 | 324 | 324 | -1.22% | 10,700 | 21億6910万 | -2.11% |
| 02/19 | 327 | 330 | 325 | 328 | 0% | 12,300 | 21億9588万 | -0.91% |
| 02/18 | 328 | 333 | 327 | 328 | 0% | 6,400 | 21億9588万 | -0.91% |
| 02/17 | 336 | 341 | 328 | 328 | +0.92% | 20,800 | 21億9588万 | -0.91% |
| 02/16 | 324 | 327 | 324 | 325 | -0.31% | 4,600 | 21億7579万 | -1.81% |
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。
