| 2026 |
| 07/30 | 605 | 605 | 565 | 574 | -5.12% | 4,500 | 28億731万 | -1.54% |
| 07/29 | 625 | 625 | 605 | 605 | -3.12% | 2,400 | 59億1786万 | +3.95% |
| 07/28 | 620 | 625 | 619 | 625 | +0.81% | 9,400 | 61億860万 | +7.86% |
| 07/27 | 608 | 620 | 608 | 620 | +2.82% | 7,600 | 60億5970万 | +7.74% |
| 07/24 | 605 | 606 | 603 | 603 | -0.33% | 5,400 | 58億9341万 | +4.97% |
| 07/23 | 600 | 605 | 595 | 605 | +0.58% | 4,600 | 59億1297万 | +5.5% |
| 07/22 | 603 | 605 | 600 | 601 | +0.25% | 5,600 | 58億7874万 | +4.89% |
| 07/21 | 600 | 600 | 592 | 600 | +0.17% | 6,600 | 58億6406万 | +4.81% |
| 07/17 | 600 | 600 | 595 | 599 | -0.25% | 6,400 | 58億5428万 | +5% |
| 07/16 | 602 | 605 | 593 | 600 | -0.17% | 7,000 | 58億6896万 | +5.63% |
| 07/15 | 593 | 602 | 593 | 601 | +1.01% | 2,600 | 58億7874万 | +6% |
| 07/14 | 598 | 598 | 580 | 595 | +0.85% | 2,600 | 58億2005万 | +5.31% |
| 07/13 | 593 | 599 | 568 | 590 | -0.42% | 5,400 | 57億7114万 | +4.8% |
| 07/10 | 592 | 598 | 588 | 593 | -1.25% | 3,600 | 57億9559万 | +5.43% |
| 07/09 | 595 | 605 | 595 | 600 | +2.13% | 7,600 | 58億6896万 | +6.95% |
| 07/08 | 600 | 600 | 588 | 588 | -2% | 2,600 | 57億4669万 | +4.91% |
| 07/07 | 582 | 604 | 573 | 600 | +5.18% | 26,600 | 58億6406万 | +7.25% |
| 07/06 | 568 | 575 | 568 | 570 | +0.44% | 7,400 | 55億7551万 | +2.15% |
| 07/03 | 550 | 568 | 550 | 568 | +2.16% | 5,200 | 55億5105万 | +1.7% |
| 07/02 | 556 | 560 | 553 | 556 | +0.09% | 3,800 | 54億3367万 | -0.63% |
| 07/01 | 556 | 556 | 543 | 555 | -0.09% | 800 | 54億2878万 | -0.72% |
| 06/30 | 548 | 556 | 534 | 556 | +1.74% | 2,000 | 54億3367万 | -0.8% |
| 06/29 | 522 | 546 | 522 | 546 | +4.7% | 5,800 | 53億4075万 | -2.67% |
| 06/26 | 516 | 522 | 513 | 522 | +1.26% | 49,400 | 51億110万 | -7.21% |
| 06/25 | 534 | 540 | 515 | 515 | -3.2% | 83,800 | 50億3752万 | -8.69% |
| 06/24 | 530 | 532 | 524 | 532 | +0.38% | 9,200 | 52億381万 | -6.01% |
| 06/23 | 548 | 548 | 524 | 530 | -3.2% | 32,200 | 51億8424万 | -6.53% |
| 06/22 | 577 | 588 | 544 | 548 | -4.37% | 37,800 | 53億5542万 | -3.61% |
| 06/19 | 595 | 595 | 570 | 573 | -3.78% | 8,400 | 55億9996万 | +0.79% |
| 06/18 | 601 | 601 | 595 | 595 | -1.73% | 18,200 | 58億2005万 | +4.75% |
| 06/17 | 600 | 609 | 588 | 606 | +5.49% | 27,400 | 59億2275万 | +6.6% |
| 06/16 | 555 | 574 | 555 | 574 | +4.17% | 21,400 | 56億1463万 | +1.41% |
| 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 | 556 | 565 | 548 | 551 | +0.18% | 16,200 | 53億8966万 | -2.82% |
| 06/12 | 562 | 562 | 550 | 550 | -2.05% | 16,800 | 53億7988万 | -3.17% |
| 06/11 | 558 | 562 | 557 | 562 | +1.08% | 12,000 | 54億9236万 | -1.49% |
| 06/10 | 555 | 556 | 555 | 556 | 0% | 12,600 | 54億3367万 | -2.71% |
| 06/09 | 554 | 560 | 554 | 556 | +0.27% | 15,600 | 54億3367万 | -2.88% |
| 06/08 | 567 | 568 | 554 | 554 | -2.38% | 7,200 | 54億1900万 | -3.48% |
| 06/05 | 567 | 570 | 555 | 568 | +0.44% | 2,000 | 55億5105万 | -1.3% |
| 06/04 | 566 | 569 | 561 | 565 | -0.09% | 9,400 | 55億2660万 | -2.08% |
| 06/03 | 578 | 578 | 566 | 566 | -2.08% | 6,000 | 55億3149万 | -2.16% |
| 06/02 | 582 | 582 | 572 | 578 | -0.69% | 1,600 | 56億4887万 | -0.26% |
| 06/01 | 585 | 585 | 582 | 582 | +1.04% | 600 | 56億8800万 | +0.43% |
| 05/29 | 571 | 578 | 571 | 576 | +0.88% | 3,200 | 56億2931万 | -0.78% |
| 05/28 | 571 | 571 | 571 | 571 | -0.61% | 1,600 | 55億8040万 | -1.64% |
| 05/27 | 578 | 579 | 574 | 574 | -0.17% | 6,200 | 56億1463万 | -1.2% |
| 05/26 | 563 | 575 | 561 | 575 | 0% | 2,000 | 56億2442万 | -1.2% |
| 05/25 | 575 | 575 | 563 | 575 | 0% | 3,000 | 56億2442万 | -1.54% |
| 05/22 | 563 | 575 | 562 | 575 | +2.22% | 2,600 | 56億2442万 | -1.71% |
| 05/21 | 557 | 563 | 557 | 563 | +1.08% | 3,000 | 55億215万 | -4.01% |
| 05/20 | 558 | 558 | 557 | 557 | -0.27% | 1,400 | 54億4346万 | -5.2% |
| 05/19 | 558 | 561 | 553 | 558 | +0.63% | 5,800 | 54億5813万 | -5.1% |
| 05/18 | 570 | 570 | 550 | 555 | -2.63% | 9,600 | 54億2389万 | -6.02% |
| 05/15 | 575 | 579 | 570 | 570 | -1.39% | 13,800 | 55億7062万 | -3.8% |
| 05/14 | 580 | 585 | 576 | 578 | -0.43% | 7,200 | 56億4887万 | -2.61% |
| 05/13 | 580 | 585 | 580 | 580 | -0.43% | 9,200 | 56億7332万 | -2.36% |
| 05/12 | 588 | 594 | 581 | 583 | -0.94% | 21,000 | 56億9778万 | -1.94% |
| 05/11 | 595 | 595 | 588 | 588 | -0.08% | 6,400 | 57億5158万 | -1.18% |
| 05/08 | 587 | 594 | 584 | 589 | +0.17% | 18,600 | 57億5647万 | -1.26% |
| 05/07 | 590 | 591 | 587 | 588 | -0.42% | 16,600 | 57億4669万 | -1.43% |
| 05/01 | 591 | 591 | 583 | 590 | -0.25% | 6,600 | 57億7114万 | -1.17% |
| 04/30 | 591 | 592 | 591 | 592 | -1.17% | 2,200 | 57億8581万 | -0.92% |
| 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 | 594 | 599 | 594 | 599 | +0.59% | 1,000 | 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 | 593 | 600 | 593 | 595 | +0.59% | 5,800 | 58億2005万 | -0.5% |
| 04/24 | 598 | 598 | 592 | 592 | -1% | 600 | 57億8581万 | -1.09% |
| 04/23 | 596 | 598 | 589 | 598 | +1.27% | 1,400 | 58億4450万 | -0.25% |
| 04/22 | 589 | 595 | 589 | 590 | +0.25% | 2,400 | 57億7114万 | -1.67% |
| 04/21 | 595 | 595 | 587 | 589 | -1.01% | 2,600 | 57億5647万 | -2.08% |
| 04/20 | 589 | 595 | 583 | 595 | +0.17% | 2,600 | 58億1516万 | -1.25% |
| 04/17 | 595 | 595 | 582 | 594 | -0.25% | 18,400 | 58億537万 | -1.58% |
| 04/16 | 603 | 603 | 590 | 595 | -1.98% | 13,200 | 58億2005万 | -1.65% |
| 04/15 | 605 | 608 | 605 | 607 | +0.41% | 1,400 | 59億3743万 | +0.17% |
| 04/14 | 601 | 605 | 596 | 605 | +0.83% | 3,400 | 59億1297万 | -0.25% |
| 04/13 | 594 | 600 | 591 | 600 | +0.93% | 4,800 | 58億6406万 | -1.07% |
| 04/10 | 602 | 605 | 588 | 594 | -0.08% | 15,000 | 58億1027万 | -2.14% |
| 04/09 | 595 | 596 | 593 | 595 | -0.08% | 4,000 | 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 | 609 | 610 | 585 | 595 | -0.92% | 46,800 | 58億2005万 | -2.3% |
| 04/07 | 598 | 610 | 597 | 601 | +0.08% | 1,000 | 58億7385万 | -1.72% |
| 04/06 | 597 | 609 | 597 | 600 | +0.84% | 1,200 | 58億6896万 | -1.96% |
| 04/03 | 592 | 595 | 592 | 595 | +0.42% | 800 | 58億2005万 | -2.94% |
| 04/02 | 611 | 611 | 593 | 593 | -2.79% | 6,800 | 57億9559万 | -3.66% |
| 04/01 | 610 | 610 | 610 | 610 | +1.75% | 400 | 59億6188万 | -1.22% |
| 03/31 | 599 | 599 | 599 | 599 | 0% | 800 | 58億5917万 | -3.07% |
| 03/30 | 605 | 607 | 591 | 599 | -0.99% | 3,600 | 58億5917万 | -3.39% |
| 03/27 | 603 | 612 | 602 | 605 | +0.41% | 6,400 | 59億1786万 | -2.73% |
| 03/26 | 617 | 617 | 603 | 603 | -1.87% | 1,400 | 58億9341万 | -3.45% |
| 03/25 | 615 | 615 | 611 | 614 | +3.63% | 2,000 | 60億590万 | -1.76% |
| 03/24 | 598 | 600 | 591 | 593 | -0.42% | 15,400 | 57億9559万 | -5.2% |
| 03/23 | 595 | 608 | 590 | 595 | -2.06% | 22,800 | 58億2005万 | -5.25% |
| 03/19 | 630 | 630 | 608 | 608 | -2.72% | 53,400 | 59億4232万 | -3.57% |
| 03/18 | 657 | 657 | 616 | 625 | +1.96% | 45,400 | 61億860万 | -1.03% |
| 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 | 618 | 621 | 609 | 613 | -0.81% | 9,200 | 59億9123万 | -2.93% |
| 03/16 | 622 | 626 | 591 | 618 | -0.72% | 7,800 | 60億4013万 | -2.14% |
| 03/13 | 642 | 642 | 622 | 622 | -2.05% | 800 | 60億8415万 | -1.43% |
| 03/12 | 644 | 644 | 635 | 635 | +0.79% | 1,000 | 62億1131万 | +0.63% |
| 03/11 | 621 | 645 | 619 | 630 | +2.11% | 10,600 | 61億6240万 | -0.16% |
| 03/10 | 614 | 626 | 614 | 617 | +1.9% | 2,400 | 60億3524万 | -2.06% |
| 03/09 | 633 | 633 | 606 | 606 | -2.02% | 6,600 | 59億2275万 | -4.04% |
| 03/06 | 633 | 633 | 618 | 618 | +0.08% | 4,800 | 60億4502万 | -2.37% |
| 03/04 | 630 | 630 | 613 | 618 | -1.98% | 1,800 | 60億4013万 | -2.6% |
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。
