| 2026 |
| 10/06 | 5,059 | 5,124 | 5,022 | 5,098 | +1.59% | 1,598,700 | - | +1.68% |
| 10/05 | 4,988 | 5,038 | 4,958 | 5,018 | -0.91% | 1,031,600 | - | +0.32% |
| 10/02 | 5,086 | 5,105 | 5,026 | 5,064 | +1.06% | 1,113,700 | - | +1.42% |
| 10/01 | 5,008 | 5,038 | 4,959 | 5,011 | +1.05% | 1,278,000 | - | +0.6% |
| 10/01 | （IR情報）8:30 自己株式の取得状況に関するお知らせ |
| 09/30 | 5,029 | 5,032 | 4,901 | 4,959 | -0.58% | 1,745,700 | - | -0.26% |
| 09/29 | 4,980 | 4,991 | 4,916 | 4,988 | +0.02% | 1,319,300 | - | +0.5% |
| 09/28 | 5,057 | 5,091 | 4,977 | 4,987 | -1.46% | 1,625,000 | - | +0.71% |
| 09/25 | 5,007 | 5,065 | 5,003 | 5,061 | +0.08% | 1,599,900 | - | +2.51% |
| 09/24 | 4,947 | 5,102 | 4,920 | 5,057 | -0.84% | 1,692,700 | - | +2.85% |
| 09/18 | 5,109 | 5,130 | 5,038 | 5,100 | -0.22% | 1,791,400 | - | +4.17% |
| 09/17 | 4,965 | 5,125 | 4,965 | 5,111 | +0.91% | 1,486,300 | - | +4.73% |
| 09/16 | 5,100 | 5,103 | 5,043 | 5,065 | -0.04% | 1,097,900 | - | +4.22% |
| 09/15 | （自社株買い）取締役会(2026年4月21日)での決議状況(取得期間2026年4月22日～2027年3月31日) |
| 09/15 | 5,170 | 5,180 | 5,017 | 5,067 | -0.33% | 1,549,700 | - | +4.65% |
| 09/14 | 5,000 | 5,089 | 4,990 | 5,084 | +3.9% | 2,237,500 | - | +5.39% |
| 09/11 | 4,820 | 4,925 | 4,819 | 4,893 | +0.14% | 1,879,400 | - | +1.87% |
| 09/10 | 4,769 | 4,902 | 4,761 | 4,886 | +1.33% | 1,836,800 | - | +2.09% |
| 09/09 | 4,834 | 4,865 | 4,773 | 4,822 | -1.67% | 2,256,700 | - | +1.17% |
| 09/08 | 4,872 | 4,929 | 4,859 | 4,904 | +0.02% | 1,719,600 | - | +3.29% |
| 09/07 | 4,982 | 5,017 | 4,891 | 4,903 | -3.52% | 1,944,000 | - | +3.68% |
| 09/04 | 5,092 | 5,158 | 5,073 | 5,082 | +0.28% | 2,030,600 | - | +7.81% |
| 09/03 | 4,993 | 5,106 | 4,984 | 5,068 | +2.95% | 4,138,200 | - | +7.83% |
| 09/02 | 5,092 | 5,108 | 4,909 | 4,923 | -2.75% | 2,089,800 | - | +5.01% |
| 09/01 | 5,150 | 5,150 | 5,023 | 5,062 | -0.45% | 2,051,600 | - | +8.32% |
| 09/01 | （IR情報）8:30 自己株式の取得状況に関するお知らせ |
| 08/31 | 4,994 | 5,097 | 4,994 | 5,085 | +0.87% | 2,763,400 | - | +9.35% |
| 08/28 | 4,991 | 5,081 | 4,935 | 5,041 | +4.63% | 3,305,200 | - | +9.23% |
| 08/27 | 4,793 | 4,891 | 4,761 | 4,818 | +0.92% | 1,282,900 | - | +5.22% |
| 08/26 | 4,807 | 4,816 | 4,759 | 4,774 | -0.04% | 968,300 | - | +4.83% |
| 08/25 | 4,787 | 4,813 | 4,746 | 4,776 | -0.23% | 1,375,000 | - | +5.38% |
| 08/24 | 4,753 | 4,842 | 4,732 | 4,787 | +1.23% | 1,422,800 | - | +6.12% |
| 08/21 | 4,739 | 4,777 | 4,698 | 4,729 | +0.08% | 1,605,200 | - | +5.37% |
| 08/20 | 4,751 | 4,789 | 4,707 | 4,725 | +2.58% | 1,936,600 | - | +5.82% |
| 08/19 | 4,670 | 4,670 | 4,565 | 4,606 | +1.16% | 1,476,000 | - | +3.6% |
| 08/18 | 4,520 | 4,587 | 4,495 | 4,553 | +0.31% | 1,086,800 | - | +2.8% |
| 08/17 | 4,610 | 4,639 | 4,522 | 4,539 | -3.4% | 1,065,900 | - | +2.83% |
| 08/14 | 4,623 | 4,730 | 4,607 | 4,699 | +1.93% | 1,139,000 | - | +6.87% |
| 08/13 | 4,576 | 4,630 | 4,526 | 4,610 | -0.32% | 1,394,200 | - | +5.4% |
| 08/12 | 4,667 | 4,670 | 4,599 | 4,625 | +0.61% | 1,179,700 | - | +6.22% |
| 08/10 | 4,580 | 4,608 | 4,497 | 4,597 | +0.77% | 1,277,200 | - | +6.12% |
| 08/07 | （自社株買い）取締役会(2026年4月21日)での決議状況(取得期間2026年4月22日～2027年3月31日) |
| 08/07 | 4,490 | 4,584 | 4,458 | 4,562 | +2.01% | 1,738,100 | - | +5.9% |
| 08/06 | 4,392 | 4,490 | 4,392 | 4,472 | +1.96% | 1,344,200 | - | +4.41% |
| 08/05 | 4,364 | 4,433 | 4,347 | 4,386 | +0.3% | 1,301,100 | - | +3.1% |
| 08/04 | 4,478 | 4,499 | 4,351 | 4,373 | -1.44% | 1,438,500 | - | +3.33% |
| 08/03 | 4,532 | 4,538 | 4,370 | 4,437 | -1.94% | 1,881,400 | - | +5.42% |
| 08/03 | （IR情報）8:30 自己株式の取得状況に関するお知らせ |
| 07/31 | 4,481 | 4,600 | 4,481 | 4,525 | -4.46% | 2,231,700 | - | +8.28% |
| 07/30 | 4,892 | 4,900 | 4,637 | 4,736 | -0.34% | 2,485,300 | - | +14.23% |
| 07/29 | 4,557 | 4,778 | 4,508 | 4,752 | +4.05% | 2,885,600 | - | +15.73% |
| 07/28 | 4,513 | 4,587 | 4,467 | 4,567 | +1.83% | 2,043,900 | - | +12.38% |
| 07/27 | 4,262 | 4,511 | 4,262 | 4,485 | +6.99% | 2,522,500 | - | +11.29% |
| 07/24 | （IR情報）17:00 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 |
| 07/24 | 4,135 | 4,228 | 4,102 | 4,192 | +0.75% | 1,553,700 | - | +4.77% |
| 07/23 | 4,175 | 4,260 | 4,137 | 4,161 | -0.36% | 3,113,800 | - | +4.34% |
| 07/22 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/22 | 4,113 | 4,176 | 4,097 | 4,176 | -1.18% | 2,609,600 | - | +5.06% |
| 07/21 | 4,268 | 4,293 | 4,196 | 4,226 | -0.96% | 2,891,600 | - | +6.69% |
| 07/17 | 4,236 | 4,309 | 4,209 | 4,267 | +1.4% | 1,957,600 | - | +8.13% |
| 07/16 | 4,200 | 4,269 | 4,183 | 4,208 | +1.37% | 1,392,900 | - | +7.07% |
| 07/15 | 4,184 | 4,212 | 4,109 | 4,151 | -2.33% | 1,833,400 | - | +5.89% |
| 07/14 | （自社株買い）取締役会(2026年4月21日)での決議状況(取得期間2026年4月22日～2027年3月31日) |
| 07/14 | 4,228 | 4,287 | 4,212 | 4,250 | +1.5% | 1,446,900 | - | +8.64% |
| 07/13 | 4,181 | 4,220 | 4,148 | 4,187 | +0.62% | 1,981,500 | - | +7.36% |
| 07/10 | 4,223 | 4,250 | 4,138 | 4,161 | +1.09% | 1,948,500 | - | +6.91% |
| 07/09 | 4,051 | 4,160 | 4,050 | 4,116 | -0.12% | 1,603,900 | - | +5.95% |
| 07/08 | 4,138 | 4,158 | 4,107 | 4,121 | +0.27% | 1,772,000 | - | +6.24% |
| 07/07 | 4,100 | 4,149 | 4,076 | 4,110 | +0.88% | 1,659,800 | - | +5.98% |
| 07/06 | 4,010 | 4,074 | 3,995 | 4,074 | +1.95% | 1,430,600 | - | +4.89% |
| 07/03 | 4,034 | 4,054 | 3,962 | 3,996 | +1.52% | 1,623,600 | - | +2.78% |
| 07/02 | 3,902 | 3,969 | 3,868 | 3,936 | +4.63% | 2,001,500 | - | +1.23% |
| 07/01 | 3,785 | 3,820 | 3,745 | 3,762 | -1.6% | 1,434,600 | - | -3.34% |
| 07/01 | （IR情報）8:30 自己株式の取得状況に関するお知らせ |
| 06/30 | 3,820 | 3,854 | 3,801 | 3,823 | +0.29% | 2,112,300 | - | -2.12% |
| 06/29 | 3,757 | 3,830 | 3,739 | 3,812 | +3.39% | 2,150,300 | - | -2.63% |
| 06/26 | 3,690 | 3,700 | 3,643 | 3,687 | 0% | 1,638,000 | - | -6.09% |
| 06/25 | （IR情報）16:00 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 |
| 06/25 | 3,700 | 3,723 | 3,665 | 3,687 | -1.39% | 1,727,900 | - | -6.54% |
| 06/24 | 3,706 | 3,754 | 3,681 | 3,739 | +1.05% | 1,729,800 | - | -5.65% |
| 06/23 | 3,720 | 3,736 | 3,676 | 3,700 | -0.7% | 1,903,100 | - | -7.06% |
| 06/22 | 3,701 | 3,772 | 3,662 | 3,726 | -0.9% | 1,633,000 | - | -6.94% |
| 06/19 | 3,804 | 3,825 | 3,743 | 3,760 | -2.94% | 2,746,500 | - | -6.47% |
| 06/18 | 3,833 | 3,874 | 3,809 | 3,874 | +1.33% | 1,139,800 | - | -3.89% |
| 06/17 | 3,832 | 3,850 | 3,771 | 3,823 | -0.1% | 1,484,700 | - | -5.28% |
| 06/16 | 3,805 | 3,833 | 3,753 | 3,827 | -0.65% | 1,624,700 | - | -5.44% |
| 06/15 | （自社株買い）取締役会(2026年4月21日)での決議状況(取得期間2026年4月22日～2027年3月31日) |
| 06/15 | 3,881 | 3,908 | 3,847 | 3,852 | -0.26% | 842,400 | - | -5.05% |
| 06/12 | 3,917 | 3,940 | 3,841 | 3,862 | -2.62% | 1,959,100 | - | -5.13% |
| 06/11 | 3,963 | 4,010 | 3,933 | 3,966 | +0.25% | 1,048,700 | - | -2.94% |
| 06/10 | 3,989 | 3,989 | 3,921 | 3,956 | +0.61% | 1,235,600 | - | -3.32% |
| 06/09 | 4,022 | 4,030 | 3,913 | 3,932 | -1.35% | 1,474,000 | - | -4.05% |
| 06/08 | 3,990 | 4,057 | 3,952 | 3,986 | -0.18% | 1,732,500 | - | -2.95% |
| 06/05 | 4,055 | 4,061 | 3,975 | 3,993 | +0.86% | 1,028,000 | - | -3.08% |
| 06/04 | 4,045 | 4,075 | 3,940 | 3,959 | -3.56% | 1,726,100 | - | -4.05% |
| 06/03 | 4,230 | 4,259 | 4,097 | 4,105 | -3.89% | 2,046,600 | - | -0.73% |
| 06/02 | 4,200 | 4,303 | 4,177 | 4,271 | +2.64% | 2,120,500 | - | +3.14% |
| 06/01 | 4,124 | 4,224 | 4,112 | 4,161 | +4.31% | 1,809,300 | - | +0.17% |
| 06/01 | （IR情報）8:30 自己株式の取得状況に関するお知らせ |
| 05/29 | （IR情報）15:30 自己株式の消却完了に関するお知らせ |
| 05/29 | 4,115 | 4,159 | 3,989 | 3,989 | -1.38% | 2,850,400 | - | -3.95% |
| 05/28 | 4,100 | 4,135 | 4,010 | 4,045 | -1.92% | 1,077,900 | - | -2.86% |
| 05/27 | 4,028 | 4,130 | 4,015 | 4,124 | +2% | 1,301,100 | - | -1.13% |
| 05/26 | 4,084 | 4,111 | 4,020 | 4,043 | -1.27% | 1,063,400 | - | -3.07% |
| 05/25 | 4,114 | 4,134 | 4,058 | 4,095 | -1.11% | 1,050,200 | - | -1.89% |
| 05/22 | 4,156 | 4,158 | 4,088 | 4,141 | -0.36% | 1,410,800 | - | -0.7% |
| 05/21 | 4,176 | 4,202 | 4,150 | 4,156 | -0.67% | 975,500 | - | -0.1% |
| 05/20 | 4,281 | 4,295 | 4,164 | 4,184 | -1.92% | 1,509,100 | - | +0.84% |
| 05/19 | 4,227 | 4,292 | 4,188 | 4,266 | +3.02% | 1,968,600 | - | +3.02% |
| 05/18 | 4,242 | 4,247 | 4,138 | 4,141 | +2.7% | 1,759,400 | - | +0.17% |
| 05/15 | 4,039 | 4,048 | 3,986 | 4,032 | +1% | 1,241,800 | - | -2.35% |
| 05/14 | （自社株買い）取締役会(2026年4月21日)での決議状況(取得期間2026年4月22日～2027年3月31日) |
| 05/14 | 4,030 | 4,067 | 3,943 | 3,992 | -2.49% | 1,421,700 | - | -3.25% |
| 05/13 | 4,124 | 4,131 | 4,085 | 4,094 | +0.17% | 1,226,900 | - | -0.73% |
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。
