| 2026 |
| 01/28 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 01/28 | 582 | 589 | 575 | 575 | -1.54% | 59,300 | 84億4537万 | +2.68% |
| 01/27 | 584 | 592 | 582 | 584 | -1.02% | 53,600 | 85億7756万 | +4.85% |
| 01/26 | 591 | 598 | 590 | 590 | -1.83% | 35,800 | 86億6569万 | +6.5% |
| 01/23 | 610 | 619 | 596 | 601 | -0.83% | 75,100 | 88億2725万 | +9.27% |
| 01/22 | 590 | 611 | 590 | 606 | +3.06% | 103,300 | 89億69万 | +10.79% |
| 01/21 | 582 | 588 | 576 | 588 | +0.17% | 52,500 | 86億3631万 | +8.09% |
| 01/20 | 589 | 591 | 584 | 587 | -0.34% | 15,700 | 86億2163万 | +8.7% |
| 01/19 | 594 | 595 | 582 | 589 | -0.84% | 30,800 | 86億5100万 | +9.68% |
| 01/16 | 591 | 597 | 590 | 594 | +0.85% | 54,100 | 87億2444万 | +11.24% |
| 01/15 | 586 | 594 | 582 | 589 | +1.2% | 63,300 | 86億5100万 | +11.13% |
| 01/14 | 574 | 585 | 572 | 582 | +1.93% | 51,200 | 85億4819万 | +10.44% |
| 01/13 | 567 | 578 | 562 | 571 | +2.15% | 49,300 | 83億8662万 | +9.18% |
| 01/09 | 552 | 563 | 552 | 559 | +2.19% | 40,800 | 82億1037万 | +7.5% |
| 01/08 | 543 | 557 | 543 | 547 | +0.55% | 39,700 | 80億3412万 | +5.8% |
| 01/07 | 545 | 549 | 544 | 544 | -1.09% | 19,700 | 79億9006万 | +5.63% |
| 01/06 | 545 | 551 | 543 | 550 | +1.1% | 42,900 | 80億7818万 | +7.21% |
| 01/05 | 538 | 547 | 537 | 544 | +1.49% | 120,100 | 79億9006万 | +6.46% |
| 2025 |
| 12/30 | 530 | 538 | 530 | 536 | +1.13% | 35,200 | 78億7256万 | +5.3% |
| 12/29 | 530 | 536 | 530 | 530 | +0.57% | 28,400 | 77億8443万 | +4.54% |
| 12/26 | 526 | 533 | 526 | 527 | +0.38% | 75,300 | 77億4037万 | +4.36% |
| 12/25 | 520 | 526 | 520 | 525 | +0.96% | 15,600 | 77億1099万 | +4.17% |
| 12/24 | 520 | 524 | 519 | 520 | 0% | 13,600 | 76億3756万 | +3.59% |
| 12/23 | 516 | 524 | 516 | 520 | +0.78% | 28,600 | 76億3756万 | +4% |
| 12/22 | 515 | 520 | 515 | 516 | +0.19% | 20,500 | 75億7881万 | +3.61% |
| 12/19 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 12/19 | 511 | 519 | 511 | 515 | +0.78% | 9,200 | 75億6412万 | +3.62% |
| 12/18 | 505 | 512 | 505 | 511 | +1.19% | 60,800 | 75億537万 | +3.02% |
| 12/17 | 507 | 509 | 493 | 505 | +0.2% | 138,500 | 74億1724万 | +2.23% |
| 12/16 | 518 | 518 | 504 | 504 | -2.51% | 9,400 | 74億255万 | +2.23% |
| 12/15 | 522 | 522 | 512 | 517 | -1.34% | 59,400 | 75億9349万 | +5.3% |
| 12/12 | 509 | 524 | 509 | 524 | +4.17% | 53,300 | 76億9631万 | +7.16% |
| 12/11 | 507 | 514 | 503 | 503 | -1.18% | 43,000 | 73億8787万 | +3.5% |
| 12/10 | 501 | 510 | 501 | 509 | +1.39% | 14,500 | 74億7599万 | +5.17% |
| 12/09 | 503 | 504 | 499 | 502 | -0.2% | 9,200 | 73億7318万 | +4.15% |
| 12/08 | 499 | 505 | 498 | 503 | +0.8% | 22,900 | 73億8787万 | +4.79% |
| 12/05 | 505 | 505 | 492 | 499 | +0.4% | 13,100 | 73億2912万 | +4.18% |
| 12/04 | 489 | 509 | 488 | 497 | +1.64% | 32,800 | 72億9974万 | +4.19% |
| 12/03 | 488 | 489 | 483 | 489 | -0.2% | 2,200 | 71億8224万 | +2.95% |
| 12/02 | 497 | 497 | 486 | 490 | +0.2% | 4,100 | 71億9693万 | +3.38% |
| 12/01 | 500 | 501 | 488 | 489 | -2% | 8,400 | 71億8224万 | +3.6% |
| 11/28 | 494 | 501 | 494 | 499 | +1.63% | 22,000 | 73億2912万 | +5.94% |
| 11/27 | 495 | 497 | 491 | 491 | -0.81% | 6,000 | 72億1161万 | +4.69% |
| 11/26 | 486 | 496 | 486 | 495 | +1.23% | 14,500 | 72億7037万 | +6% |
| 11/25 | （IR情報）15:30 資本金及び利益準備金の額の減少並びに剰余金の処分に関するお知らせ |
| 11/25 | 490 | 492 | 484 | 489 | +0.2% | 7,500 | 71億8224万 | +5.16% |
| 11/21 | 489 | 491 | 483 | 488 | -0.2% | 5,000 | 71億6755万 | +5.4% |
| 11/20 | 480 | 491 | 480 | 489 | +3.16% | 24,400 | 71億8224万 | +6.07% |
| 11/19 | （5%ルール）JPモルガン証券（5.1%） |
| 11/19 | 474 | 484 | 470 | 474 | -0.84% | 11,400 | 69億6193万 | +3.49% |
| 11/18 | 480 | 487 | 476 | 478 | -1.65% | 7,800 | 70億2068万 | +4.6% |
| 11/17 | 483 | 487 | 479 | 486 | +0.62% | 6,600 | 71億3818万 | +6.81% |
| 11/14 | 476 | 487 | 475 | 483 | +1.26% | 31,100 | 70億9411万 | +6.62% |
| 11/13 | 480 | 483 | 476 | 477 | -0.63% | 19,000 | 70億599万 | +5.53% |
| 11/12 | 467 | 480 | 467 | 480 | +2.78% | 32,100 | 70億5005万 | +6.43% |
| 11/11 | 462 | 467 | 459 | 467 | +0.65% | 157,000 | 68億5911万 | +4.01% |
| 11/10 | 461 | 465 | 458 | 464 | +0.22% | 19,900 | 68億1505万 | +3.57% |
| 11/07 | 458 | 463 | 455 | 463 | +1.31% | 5,200 | 68億36万 | +3.58% |
| 11/06 | 451 | 457 | 451 | 457 | +1.78% | 12,700 | 67億1224万 | +2.47% |
| 11/05 | 454 | 454 | 443 | 449 | -1.54% | 11,200 | 65億9474万 | +0.9% |
| 11/04 | 454 | 460 | 453 | 456 | -0.87% | 26,900 | 66億9755万 | +2.24% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 10/31 | 463 | 465 | 456 | 460 | -0.43% | 13,700 | 67億5630万 | +3.37% |
| 10/30 | 453 | 462 | 453 | 462 | +1.99% | 14,600 | 67億8567万 | +3.82% |
| 10/29 | 454 | 459 | 452 | 453 | -0.22% | 20,200 | 66億5349万 | +1.8% |
| 10/28 | 456 | 460 | 453 | 454 | -0.44% | 5,800 | 66億6817万 | +2.02% |
| 10/27 | 455 | 458 | 452 | 456 | +2.01% | 20,900 | 66億9755万 | +2.47% |
| 10/24 | 449 | 451 | 447 | 447 | -0.22% | 20,000 | 65億6536万 | +0.68% |
| 10/23 | 445 | 451 | 445 | 448 | -0.22% | 7,500 | 65億8005万 | +0.9% |
| 10/22 | 447 | 451 | 444 | 449 | +0.9% | 5,400 | 65億9474万 | +0.9% |
| 10/21 | 443 | 447 | 442 | 445 | +1.14% | 18,600 | 65億3598万 | 0% |
| 10/20 | 439 | 444 | 439 | 440 | +0.46% | 21,800 | 64億6255万 | -1.35% |
| 10/17 | 440 | 440 | 436 | 438 | 0% | 2,900 | 64億3317万 | -2.01% |
| 10/16 | 436 | 441 | 436 | 438 | +1.15% | 7,400 | 64億3317万 | -2.23% |
| 10/15 | 432 | 435 | 432 | 433 | +0.23% | 800 | 63億5973万 | -3.56% |
| 10/14 | 430 | 440 | 430 | 432 | -0.23% | 6,400 | 63億4505万 | -4.21% |
| 10/10 | 447 | 447 | 433 | 433 | -3.78% | 10,900 | 63億5973万 | -4.2% |
| 10/09 | 448 | 451 | 448 | 450 | +0.67% | 7,500 | 66億942万 | -0.66% |
| 10/08 | 445 | 450 | 445 | 447 | +0.45% | 2,600 | 65億6536万 | -1.32% |
| 10/07 | 443 | 449 | 443 | 445 | +0.45% | 15,500 | 65億3598万 | -1.77% |
| 10/06 | 448 | 454 | 442 | 443 | +0.68% | 9,400 | 65億661万 | -2.42% |
| 10/03 | 434 | 442 | 434 | 440 | +0.69% | 4,700 | 64億6255万 | -3.08% |
| 10/02 | 431 | 444 | 431 | 437 | +0.92% | 5,900 | 64億1848万 | -3.74% |
| 10/01 | 439 | 443 | 433 | 433 | -2.04% | 18,200 | 63億5973万 | -4.84% |
| 09/30 | 454 | 454 | 441 | 442 | -4.33% | 11,200 | 64億9192万 | -2.86% |
| 09/29 | 448 | 465 | 448 | 462 | +3.13% | 3,200 | 67億8567万 | +1.54% |
| 09/26 | 450 | 453 | 448 | 448 | -1.1% | 9,000 | 65億8005万 | -1.54% |
| 09/25 | 457 | 457 | 451 | 453 | -0.88% | 2,100 | 66億5349万 | -0.44% |
| 09/24 | 450 | 457 | 445 | 457 | +2.24% | 12,100 | 67億1224万 | +0.66% |
| 09/22 | 454 | 454 | 447 | 447 | -0.67% | 2,600 | 65億6536万 | -1.32% |
| 09/19 | 449 | 458 | 449 | 450 | +0.22% | 3,900 | 66億942万 | -0.66% |
| 09/18 | 451 | 454 | 447 | 449 | -0.44% | 9,400 | 65億9474万 | -0.66% |
| 09/17 | 460 | 460 | 451 | 451 | -2.17% | 7,800 | 66億2411万 | -0.22% |
| 09/16 | 460 | 466 | 460 | 461 | +0.22% | 5,400 | 67億7099万 | +2.22% |
| 09/12 | 458 | 464 | 455 | 460 | +1.1% | 8,400 | 67億5630万 | +2.22% |
| 09/11 | 465 | 465 | 455 | 455 | -2.57% | 18,300 | 66億8286万 | +1.56% |
| 09/10 | 465 | 467 | 460 | 467 | +0.43% | 10,800 | 68億5911万 | +4.47% |
| 09/09 | 475 | 475 | 465 | 465 | -1.48% | 11,300 | 68億2974万 | +4.49% |
| 09/08 | 468 | 475 | 468 | 472 | +1.51% | 60,000 | 69億3255万 | +6.55% |
| 09/05 | 462 | 472 | 462 | 465 | +1.31% | 23,500 | 68億2974万 | +5.68% |
| 09/04 | 458 | 465 | 458 | 459 | -0.65% | 47,700 | 67億4161万 | +4.79% |
| 09/03 | 462 | 463 | 456 | 462 | +0.43% | 9,700 | 67億8567万 | +5.96% |
| 09/02 | 451 | 462 | 451 | 460 | +1.55% | 16,700 | 67億5630万 | +5.99% |
| 09/01 | 448 | 454 | 448 | 453 | +0.67% | 19,600 | 66億5349万 | +4.86% |
| 08/29 | 447 | 451 | 447 | 450 | 0% | 9,100 | 66億942万 | +4.65% |
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。
