| 2026 |
| 07/10 | 1,184 | 1,196 | 1,175 | 1,185 | -1.25% | 1,800 | 57億9559万 | +5.43% |
| 07/09 | 1,190 | 1,209 | 1,190 | 1,200 | +2.13% | 3,800 | 58億6896万 | +6.95% |
| 07/08 | 1,199 | 1,199 | 1,175 | 1,175 | -2% | 1,300 | 57億4669万 | +5% |
| 07/07 | 1,164 | 1,208 | 1,146 | 1,199 | +5.18% | 13,300 | 58億6406万 | +7.34% |
| 07/06 | 1,135 | 1,150 | 1,135 | 1,140 | +0.44% | 3,700 | 55億7551万 | +2.15% |
| 07/03 | 1,100 | 1,135 | 1,100 | 1,135 | +2.16% | 2,600 | 55億5105万 | +1.61% |
| 07/02 | 1,111 | 1,119 | 1,105 | 1,111 | +0.09% | 1,900 | 54億3367万 | -0.54% |
| 07/01 | 1,112 | 1,112 | 1,086 | 1,110 | -0.09% | 400 | 54億2878万 | -0.72% |
| 06/30 | 1,096 | 1,111 | 1,068 | 1,111 | +1.74% | 1,000 | 54億3367万 | -0.8% |
| 06/29 | 1,043 | 1,092 | 1,043 | 1,092 | +4.7% | 2,900 | 53億4075万 | -2.59% |
| 06/26 | 1,032 | 1,043 | 1,025 | 1,043 | +1.26% | 24,700 | 51億110万 | -7.21% |
| 06/25 | 1,068 | 1,080 | 1,029 | 1,030 | -3.2% | 41,900 | 50億3752万 | -8.69% |
| 06/24 | 1,060 | 1,064 | 1,047 | 1,064 | +0.38% | 4,600 | 52億381万 | -6.01% |
| 06/23 | 1,095 | 1,095 | 1,048 | 1,060 | -3.2% | 16,100 | 51億8424万 | -6.53% |
| 06/22 | 1,154 | 1,175 | 1,088 | 1,095 | -4.37% | 18,900 | 53億5542万 | -3.61% |
| 06/19 | 1,190 | 1,190 | 1,140 | 1,145 | -3.78% | 4,200 | 55億9996万 | +0.7% |
| 06/18 | 1,201 | 1,201 | 1,190 | 1,190 | -1.73% | 9,100 | 58億2005万 | +4.75% |
| 06/17 | 1,200 | 1,217 | 1,175 | 1,211 | +5.49% | 13,700 | 59億2275万 | +6.7% |
| 06/16 | 1,110 | 1,148 | 1,110 | 1,148 | +4.17% | 10,700 | 56億1463万 | +1.32% |
| 06/15 | （IR情報）16:30 2027年1月期第1四半期決算短信(日本基準)(非連結) |
| 06/15 | 1,111 | 1,130 | 1,095 | 1,102 | +0.18% | 8,100 | 53億8966万 | -2.82% |
| 06/12 | 1,123 | 1,123 | 1,100 | 1,100 | -2.05% | 8,400 | 53億7988万 | -3.25% |
| 06/11 | 1,115 | 1,124 | 1,114 | 1,123 | +1.08% | 6,000 | 54億9236万 | -1.49% |
| 06/10 | 1,109 | 1,111 | 1,109 | 1,111 | 0% | 6,300 | 54億3367万 | -2.71% |
| 06/09 | 1,108 | 1,119 | 1,108 | 1,111 | +0.27% | 7,800 | 54億3367万 | -2.97% |
| 06/08 | 1,134 | 1,135 | 1,108 | 1,108 | -2.38% | 3,600 | 54億1900万 | -3.4% |
| 06/05 | 1,134 | 1,140 | 1,110 | 1,135 | +0.44% | 1,000 | 55億5105万 | -1.39% |
| 06/04 | 1,131 | 1,137 | 1,121 | 1,130 | -0.09% | 4,700 | 55億2660万 | -1.99% |
| 06/03 | 1,155 | 1,156 | 1,131 | 1,131 | -2.08% | 3,000 | 55億3149万 | -2.08% |
| 06/02 | 1,163 | 1,163 | 1,143 | 1,155 | -0.69% | 800 | 56億4887万 | -0.26% |
| 06/01 | 1,169 | 1,169 | 1,163 | 1,163 | +1.04% | 300 | 56億8800万 | +0.35% |
| 05/29 | 1,142 | 1,156 | 1,141 | 1,151 | +0.88% | 1,600 | 56億2931万 | -0.69% |
| 05/28 | 1,141 | 1,141 | 1,141 | 1,141 | -0.61% | 800 | 55億8040万 | -1.72% |
| 05/27 | 1,155 | 1,157 | 1,148 | 1,148 | -0.17% | 3,100 | 56億1463万 | -1.29% |
| 05/26 | 1,125 | 1,150 | 1,122 | 1,150 | 0% | 1,000 | 56億2442万 | -1.2% |
| 05/25 | 1,149 | 1,150 | 1,126 | 1,150 | 0% | 1,500 | 56億2442万 | -1.46% |
| 05/22 | 1,126 | 1,150 | 1,123 | 1,150 | +2.22% | 1,300 | 56億2442万 | -1.63% |
| 05/21 | 1,113 | 1,125 | 1,113 | 1,125 | +1.08% | 1,500 | 55億215万 | -3.93% |
| 05/20 | 1,116 | 1,116 | 1,113 | 1,113 | -0.27% | 700 | 54億4346万 | -5.2% |
| 05/19 | 1,116 | 1,121 | 1,106 | 1,116 | +0.63% | 2,900 | 54億5813万 | -5.18% |
| 05/18 | 1,139 | 1,139 | 1,100 | 1,109 | -2.63% | 4,800 | 54億2389万 | -6.02% |
| 05/15 | 1,150 | 1,157 | 1,139 | 1,139 | -1.39% | 6,900 | 55億7062万 | -3.8% |
| 05/14 | 1,160 | 1,169 | 1,151 | 1,155 | -0.43% | 3,600 | 56億4887万 | -2.61% |
| 05/13 | 1,159 | 1,170 | 1,159 | 1,160 | -0.43% | 4,600 | 56億7332万 | -2.27% |
| 05/12 | 1,176 | 1,188 | 1,162 | 1,165 | -0.94% | 10,500 | 56億9778万 | -1.94% |
| 05/11 | 1,190 | 1,190 | 1,176 | 1,176 | -0.08% | 3,200 | 57億5158万 | -1.26% |
| 05/08 | 1,173 | 1,187 | 1,168 | 1,177 | +0.17% | 9,300 | 57億5647万 | -1.18% |
| 05/07 | 1,180 | 1,181 | 1,173 | 1,175 | -0.42% | 8,300 | 57億4669万 | -1.43% |
| 05/01 | 1,181 | 1,181 | 1,165 | 1,180 | -0.25% | 3,300 | 57億7114万 | -1.17% |
| 04/30 | 1,182 | 1,183 | 1,181 | 1,183 | -1.17% | 1,100 | 57億8581万 | -1% |
| 04/28 | （IR情報）17:00 事業計画及び成長可能性に関する事項 |
| 04/28 | 1,188 | 1,197 | 1,188 | 1,197 | +0.59% | 500 | 58億5428万 | +0.08% |
| 04/27 | （IR情報）17:30 支配株主等に関する事項について |
| 04/27 | 1,185 | 1,200 | 1,185 | 1,190 | +0.59% | 2,900 | 58億2005万 | -0.5% |
| 04/24 | 1,195 | 1,195 | 1,183 | 1,183 | -1% | 300 | 57億8581万 | -1.09% |
| 04/23 | 1,191 | 1,195 | 1,178 | 1,195 | +1.27% | 700 | 58億4450万 | -0.17% |
| 04/22 | 1,177 | 1,189 | 1,177 | 1,180 | +0.25% | 1,200 | 57億7114万 | -1.58% |
| 04/21 | 1,189 | 1,189 | 1,174 | 1,177 | -1.01% | 1,300 | 57億5647万 | -2% |
| 04/20 | 1,178 | 1,189 | 1,166 | 1,189 | +0.17% | 1,300 | 58億1516万 | -1.25% |
| 04/17 | 1,190 | 1,190 | 1,163 | 1,187 | -0.25% | 9,200 | 58億537万 | -1.58% |
| 04/16 | 1,206 | 1,206 | 1,179 | 1,190 | -1.98% | 6,600 | 58億2005万 | -1.57% |
| 04/15 | 1,209 | 1,215 | 1,209 | 1,214 | +0.41% | 700 | 59億3743万 | +0.17% |
| 04/14 | 1,201 | 1,209 | 1,191 | 1,209 | +0.83% | 1,700 | 59億1297万 | -0.33% |
| 04/13 | 1,188 | 1,200 | 1,182 | 1,199 | +0.93% | 2,400 | 58億6406万 | -1.15% |
| 04/10 | 1,203 | 1,209 | 1,175 | 1,188 | -0.08% | 7,500 | 58億1027万 | -2.14% |
| 04/09 | 1,190 | 1,192 | 1,185 | 1,189 | -0.08% | 2,000 | 58億1516万 | -2.22% |
| 04/08 | （IR情報）17:00 買い手会員登録数 増加の一途 |
| 04/08 | 1,217 | 1,220 | 1,170 | 1,190 | -0.92% | 23,400 | 58億2005万 | -2.38% |
| 04/07 | 1,195 | 1,219 | 1,194 | 1,201 | +0.08% | 500 | 58億7385万 | -1.8% |
| 04/06 | 1,194 | 1,217 | 1,193 | 1,200 | +0.84% | 600 | 58億6896万 | -2.04% |
| 04/03 | 1,183 | 1,190 | 1,183 | 1,190 | +0.42% | 400 | 58億2005万 | -3.02% |
| 04/02 | 1,221 | 1,221 | 1,185 | 1,185 | -2.79% | 3,400 | 57億9559万 | -3.58% |
| 04/01 | 1,219 | 1,219 | 1,219 | 1,219 | +1.75% | 200 | 59億6188万 | -1.22% |
| 03/31 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 400 | 58億5917万 | -3.07% |
| 03/30 | 1,210 | 1,213 | 1,181 | 1,198 | -0.99% | 1,800 | 58億5917万 | -3.46% |
| 03/27 | 1,205 | 1,223 | 1,203 | 1,210 | +0.41% | 3,200 | 59億1786万 | -2.81% |
| 03/26 | 1,233 | 1,233 | 1,205 | 1,205 | -1.87% | 700 | 58億9341万 | -3.37% |
| 03/25 | 1,230 | 1,230 | 1,222 | 1,228 | +3.63% | 1,000 | 60億590万 | -1.68% |
| 03/24 | 1,195 | 1,200 | 1,182 | 1,185 | -0.42% | 7,700 | 57億9559万 | -5.28% |
| 03/23 | 1,189 | 1,215 | 1,180 | 1,190 | -2.06% | 11,400 | 58億2005万 | -5.18% |
| 03/19 | 1,260 | 1,260 | 1,215 | 1,215 | -2.72% | 26,700 | 59億4232万 | -3.57% |
| 03/18 | 1,313 | 1,313 | 1,231 | 1,249 | +1.96% | 22,700 | 61億860万 | -0.95% |
| 03/17 | （IR情報）16:00 株式分割及び定款の一部変更に関するお知らせ |
| 03/17 | （IR情報）16:00 2026年1月期決算短信〔日本基準〕(非連結) |
| 03/17 | 1,235 | 1,241 | 1,218 | 1,225 | -0.81% | 4,600 | 59億9123万 | -2.85% |
| 03/16 | 1,244 | 1,251 | 1,182 | 1,235 | -0.72% | 3,900 | 60億4013万 | -2.14% |
| 03/13 | 1,284 | 1,284 | 1,244 | 1,244 | -2.05% | 400 | 60億8415万 | -1.43% |
| 03/12 | 1,287 | 1,287 | 1,270 | 1,270 | +0.79% | 500 | 62億1131万 | +0.63% |
| 03/11 | 1,242 | 1,290 | 1,238 | 1,260 | +2.11% | 5,300 | 61億6240万 | -0.08% |
| 03/10 | 1,227 | 1,251 | 1,227 | 1,234 | +1.9% | 1,200 | 60億3524万 | -2.06% |
| 03/09 | 1,266 | 1,266 | 1,211 | 1,211 | -2.02% | 3,300 | 59億2275万 | -4.04% |
| 03/06 | 1,265 | 1,265 | 1,236 | 1,236 | +0.08% | 2,400 | 60億4502万 | -2.29% |
| 03/04 | 1,260 | 1,260 | 1,225 | 1,235 | -1.98% | 900 | 60億4013万 | -2.6% |
| 03/03 | 1,289 | 1,289 | 1,259 | 1,260 | -2.25% | 900 | 61億6240万 | -0.87% |
| 03/02 | 1,260 | 1,290 | 1,238 | 1,289 | +2.96% | 2,500 | 63億424万 | +1.34% |
| 02/27 | 1,247 | 1,267 | 1,247 | 1,252 | +0.4% | 1,300 | 61億2328万 | -1.65% |
| 02/26 | 1,244 | 1,247 | 1,244 | 1,247 | -0.72% | 400 | 60億9882万 | -2.2% |
| 02/25 | 1,288 | 1,288 | 1,240 | 1,256 | -2.56% | 3,700 | 61億4284万 | -1.72% |
| 02/24 | 1,291 | 1,291 | 1,289 | 1,289 | -0.15% | 500 | 63億424万 | +0.7% |
| 02/20 | 1,269 | 1,293 | 1,269 | 1,291 | -0.62% | 1,100 | 63億1402万 | +0.78% |
| 02/19 | 1,300 | 1,300 | 1,299 | 1,299 | -0.08% | 1,300 | 63億5314万 | +1.33% |
| 02/18 | 1,263 | 1,305 | 1,263 | 1,300 | +2.28% | 5,400 | 63億5804万 | +1.4% |
| 02/17 | 1,252 | 1,271 | 1,252 | 1,271 | +0.87% | 500 | 62億1620万 | -0.94% |
| 02/16 | 1,260 | 1,260 | 1,250 | 1,260 | 0% | 800 | 61億6240万 | -1.87% |
| 02/13 | 1,270 | 1,285 | 1,260 | 1,260 | -3.08% | 1,600 | 61億6240万 | -1.95% |
| 02/12 | 1,300 | 1,303 | 1,295 | 1,300 | 0% | 3,200 | 63億5804万 | +0.93% |
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。
