| 2026 |
| 07/30 | 1,721 | 1,729 | 1,719 | 1,721 | +0.06% | 700 | 77億4450万 | +0.35% |
| 07/28 | 1,717 | 1,720 | 1,717 | 1,720 | -0.29% | 300 | 77億4000万 | +0.35% |
| 07/27 | 1,734 | 1,734 | 1,725 | 1,725 | +0.35% | 1,300 | 77億6250万 | +0.7% |
| 07/24 | 1,723 | 1,723 | 1,719 | 1,719 | -0.23% | 300 | 77億3550万 | +0.41% |
| 07/23 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 07/23 | 1,728 | 1,728 | 1,719 | 1,723 | +0.35% | 1,000 | 77億5350万 | +0.7% |
| 07/22 | 1,727 | 1,727 | 1,710 | 1,717 | +0.41% | 3,000 | 77億2650万 | +0.41% |
| 07/21 | （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 |
| 07/21 | 1,712 | 1,718 | 1,707 | 1,710 | -0.06% | 1,400 | 76億9500万 | +0.06% |
| 07/17 | 1,719 | 1,719 | 1,707 | 1,711 | -0.47% | 1,400 | 76億9950万 | +0.18% |
| 07/16 | 1,712 | 1,719 | 1,710 | 1,719 | +0.41% | 800 | 77億3550万 | +0.64% |
| 07/15 | 1,712 | 1,712 | 1,712 | 1,712 | 0% | 300 | 77億400万 | +0.29% |
| 07/14 | 1,719 | 1,719 | 1,712 | 1,712 | 0% | 700 | 77億400万 | +0.35% |
| 07/13 | 1,712 | 1,713 | 1,712 | 1,712 | 0% | 600 | 77億400万 | +0.35% |
| 07/10 | 1,725 | 1,725 | 1,712 | 1,712 | -0.75% | 300 | 77億400万 | +0.35% |
| 07/09 | 1,702 | 1,725 | 1,702 | 1,725 | +0.29% | 1,600 | 77億6250万 | +1.17% |
| 07/08 | 1,713 | 1,725 | 1,713 | 1,720 | +0.58% | 600 | 77億4000万 | +0.94% |
| 07/07 | 1,720 | 1,725 | 1,710 | 1,710 | -0.58% | 4,100 | 76億9500万 | +0.35% |
| 07/06 | 1,716 | 1,729 | 1,716 | 1,720 | -0.29% | 700 | 77億4000万 | +1% |
| 07/03 | 1,746 | 1,746 | 1,719 | 1,725 | +0.52% | 4,700 | 77億6250万 | +1.29% |
| 07/02 | 1,714 | 1,719 | 1,714 | 1,716 | +0.65% | 1,300 | 77億2200万 | +0.82% |
| 07/01 | 1,705 | 1,705 | 1,705 | 1,705 | +0.24% | 200 | 76億7250万 | +0.24% |
| 06/30 | 1,701 | 1,715 | 1,701 | 1,701 | -0.29% | 900 | 76億5450万 | 0% |
| 06/29 | （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 |
| 06/29 | 1,719 | 1,719 | 1,706 | 1,706 | -0.12% | 500 | 76億7700万 | +0.24% |
| 06/26 | 1,719 | 1,721 | 1,701 | 1,708 | -0.64% | 900 | 76億8600万 | +0.41% |
| 06/25 | 1,721 | 1,721 | 1,702 | 1,719 | +1.12% | 1,900 | 77億3550万 | +1.06% |
| 06/24 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | 76億5000万 | -0.06% |
| 06/23 | 1,710 | 1,710 | 1,700 | 1,700 | -0.12% | 1,100 | 76億5000万 | -0.06% |
| 06/22 | 1,709 | 1,709 | 1,702 | 1,702 | +0.53% | 600 | 76億5900万 | 0% |
| 06/19 | 1,693 | 1,693 | 1,693 | 1,693 | +0.06% | 100 | 76億1850万 | -0.47% |
| 06/18 | 1,691 | 1,714 | 1,691 | 1,692 | -0.47% | 1,100 | 76億1400万 | -0.59% |
| 06/17 | 1,693 | 1,700 | 1,693 | 1,700 | +0.41% | 1,000 | 76億5000万 | -0.12% |
| 06/16 | 1,683 | 1,693 | 1,683 | 1,693 | -0.12% | 1,900 | 76億1850万 | -0.53% |
| 06/15 | 1,700 | 1,710 | 1,685 | 1,695 | -0.29% | 3,300 | 76億2750万 | -0.47% |
| 06/12 | 1,695 | 1,700 | 1,695 | 1,700 | +0.47% | 1,500 | 76億5000万 | -0.18% |
| 06/11 | 1,695 | 1,695 | 1,692 | 1,692 | -0.18% | 1,800 | 76億1400万 | -0.65% |
| 06/10 | 1,722 | 1,722 | 1,692 | 1,695 | -1.22% | 1,600 | 76億2750万 | -0.53% |
| 06/09 | 1,697 | 1,716 | 1,692 | 1,716 | +0.94% | 1,300 | 77億2200万 | +0.65% |
| 06/08 | 1,700 | 1,705 | 1,700 | 1,700 | -0.06% | 3,800 | 76億5000万 | -0.23% |
| 06/05 | 1,701 | 1,706 | 1,701 | 1,701 | 0% | 600 | 76億5450万 | -0.23% |
| 06/04 | 1,701 | 1,701 | 1,701 | 1,701 | 0% | 100 | 76億5450万 | -0.23% |
| 06/03 | 1,701 | 1,701 | 1,701 | 1,701 | +0.06% | 300 | 76億5450万 | -0.29% |
| 06/02 | 1,700 | 1,707 | 1,700 | 1,700 | -0.47% | 1,400 | 76億5000万 | -0.41% |
| 06/01 | 1,700 | 1,708 | 1,700 | 1,708 | +0.47% | 300 | 76億8600万 | 0% |
| 05/29 | 1,717 | 1,717 | 1,700 | 1,700 | 0% | 2,300 | 76億5000万 | -0.47% |
| 05/28 | 1,705 | 1,705 | 1,700 | 1,700 | -0.35% | 1,300 | 76億5000万 | -0.53% |
| 05/27 | 1,714 | 1,714 | 1,706 | 1,706 | -0.23% | 300 | 76億7700万 | -0.23% |
| 05/26 | 1,702 | 1,710 | 1,702 | 1,710 | +0.47% | 300 | 76億9500万 | -0.06% |
| 05/25 | 1,700 | 1,710 | 1,700 | 1,702 | -0.47% | 2,400 | 76億5900万 | -0.53% |
| 05/22 | 1,722 | 1,722 | 1,710 | 1,710 | +0.23% | 700 | 76億9500万 | -0.18% |
| 05/21 | 1,715 | 1,717 | 1,706 | 1,706 | -0.47% | 1,300 | 76億7700万 | -0.41% |
| 05/20 | 1,701 | 1,714 | 1,701 | 1,714 | +0.71% | 1,500 | 77億1300万 | 0% |
| 05/19 | 1,700 | 1,702 | 1,700 | 1,702 | +0.12% | 1,100 | 76億5900万 | -0.76% |
| 05/18 | 1,705 | 1,705 | 1,700 | 1,700 | 0% | 1,100 | 76億5000万 | -0.93% |
| 05/15 | 1,701 | 1,710 | 1,700 | 1,700 | -0.06% | 1,200 | 76億5000万 | -0.99% |
| 05/14 | 1,702 | 1,702 | 1,701 | 1,701 | -0.06% | 1,000 | 76億5450万 | -0.99% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,707 | 1,707 | 1,701 | 1,702 | -0.29% | 1,400 | 76億5900万 | -0.99% |
| 05/11 | 1,715 | 1,720 | 1,707 | 1,707 | +0.06% | 900 | 76億8150万 | -0.76% |
| 05/08 | 1,705 | 1,706 | 1,702 | 1,706 | +0.24% | 2,200 | 76億7700万 | -0.87% |
| 05/07 | 1,711 | 1,718 | 1,702 | 1,702 | -0.47% | 1,700 | 76億5900万 | -1.22% |
| 04/30 | 1,711 | 1,711 | 1,710 | 1,710 | 0% | 200 | 76億9500万 | -0.81% |
| 04/28 | 1,711 | 1,711 | 1,710 | 1,710 | -0.06% | 200 | 76億9500万 | -0.87% |
| 04/27 | 1,724 | 1,724 | 1,710 | 1,711 | 0% | 800 | 76億9950万 | -0.81% |
| 04/24 | 1,715 | 1,716 | 1,711 | 1,711 | -0.18% | 1,400 | 76億9950万 | -0.93% |
| 04/23 | 1,718 | 1,718 | 1,714 | 1,714 | -0.23% | 1,300 | 77億1300万 | -0.81% |
| 04/22 | 1,721 | 1,721 | 1,718 | 1,718 | -0.06% | 1,100 | 77億3100万 | -0.64% |
| 04/21 | 1,722 | 1,722 | 1,719 | 1,719 | -0.17% | 1,200 | 77億3550万 | -0.64% |
| 04/20 | 1,722 | 1,722 | 1,721 | 1,722 | 0% | 1,300 | 77億4900万 | -0.46% |
| 04/17 | 1,727 | 1,727 | 1,722 | 1,722 | +0.06% | 500 | 77億4900万 | -0.46% |
| 04/16 | 1,722 | 1,730 | 1,720 | 1,721 | -0.06% | 1,600 | 77億4450万 | -0.58% |
| 04/15 | 1,721 | 1,722 | 1,721 | 1,722 | +0.06% | 200 | 77億4900万 | -0.58% |
| 04/14 | 1,729 | 1,730 | 1,719 | 1,721 | -0.52% | 1,500 | 77億4450万 | -0.64% |
| 04/13 | 1,725 | 1,732 | 1,723 | 1,730 | -0.12% | 1,200 | 77億8500万 | -0.17% |
| 04/09 | 1,734 | 1,734 | 1,727 | 1,732 | -0.12% | 400 | 77億9400万 | -0.06% |
| 04/08 | 1,730 | 1,735 | 1,728 | 1,734 | +0.23% | 800 | 78億300万 | +0.06% |
| 04/07 | 1,733 | 1,735 | 1,730 | 1,730 | -0.17% | 900 | 77億8500万 | -0.23% |
| 04/06 | 1,730 | 1,737 | 1,730 | 1,733 | +0.17% | 2,000 | 77億9850万 | -0.12% |
| 04/03 | 1,725 | 1,730 | 1,725 | 1,730 | +0.46% | 300 | 77億8500万 | -0.35% |
| 04/02 | 1,733 | 1,733 | 1,722 | 1,722 | -0.06% | 300 | 77億4900万 | -0.92% |
| 04/01 | 1,720 | 1,725 | 1,718 | 1,723 | +0.17% | 900 | 77億5350万 | -0.92% |
| 03/31 | 1,720 | 1,740 | 1,715 | 1,720 | -0.58% | 2,300 | 77億4000万 | -1.15% |
| 03/30 | 1,733 | 1,735 | 1,721 | 1,730 | -0.57% | 2,100 | 77億8500万 | -0.69% |
| 03/27 | 1,731 | 1,741 | 1,731 | 1,740 | -0.11% | 1,200 | 78億3000万 | -0.17% |
| 03/26 | 1,726 | 1,742 | 1,726 | 1,742 | +0.52% | 1,000 | 78億3900万 | -0.06% |
| 03/25 | 1,746 | 1,746 | 1,727 | 1,733 | +0.29% | 1,800 | 77億9850万 | -0.57% |
| 03/24 | 1,729 | 1,729 | 1,728 | 1,728 | 0% | 500 | 77億7600万 | -0.92% |
| 03/23 | 1,740 | 1,740 | 1,727 | 1,728 | -0.69% | 2,000 | 77億7600万 | -0.97% |
| 03/19 | 1,733 | 1,741 | 1,730 | 1,740 | -0.51% | 1,100 | 78億3000万 | -0.29% |
| 03/18 | 1,739 | 1,749 | 1,730 | 1,749 | +0.58% | 1,300 | 78億7050万 | +0.23% |
| 03/17 | 1,738 | 1,739 | 1,727 | 1,739 | +0.06% | 900 | 78億2550万 | -0.34% |
| 03/16 | 1,725 | 1,738 | 1,722 | 1,738 | +0.75% | 1,300 | 78億2100万 | -0.4% |
| 03/13 | 1,725 | 1,730 | 1,723 | 1,725 | -0.29% | 900 | 77億6250万 | -1.15% |
| 03/12 | 1,734 | 1,734 | 1,730 | 1,730 | -0.52% | 900 | 77億8500万 | -0.92% |
| 03/11 | 1,733 | 1,739 | 1,726 | 1,739 | +0.35% | 1,800 | 78億2550万 | -0.4% |
| 03/10 | 1,732 | 1,734 | 1,726 | 1,733 | +0.17% | 1,800 | 77億9850万 | -0.74% |
| 03/09 | 1,731 | 1,735 | 1,730 | 1,730 | -0.29% | 1,200 | 77億8500万 | -0.92% |
| 03/06 | 1,745 | 1,745 | 1,735 | 1,735 | -0.57% | 400 | 78億750万 | -0.63% |
| 03/05 | 1,743 | 1,759 | 1,737 | 1,745 | +0.23% | 900 | 78億5250万 | 0% |
| 03/04 | 1,738 | 1,741 | 1,736 | 1,741 | -0.06% | 2,400 | 78億3450万 | -0.23% |
| 03/03 | （自社株買い）取締役会(2026年2月6日)での決議状況(取得期間2026年2月9日～2026年2月9日) |
| 03/03 | 1,751 | 1,751 | 1,742 | 1,742 | -1.08% | 500 | 78億3900万 | -0.17% |
| 03/02 | 1,753 | 1,761 | 1,740 | 1,761 | 0% | 2,100 | 79億2450万 | +0.97% |
| 02/27 | 1,761 | 1,761 | 1,761 | 1,761 | -0.23% | 100 | 79億2450万 | +1.03% |
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。
