| 2026 |
| 03/06 | 5,300 | 5,300 | 5,270 | 5,270 | -0.57% | 300 | 75億8880万 | -0.17% |
| 03/05 | 5,300 | 5,300 | 5,300 | 5,300 | 0% | 100 | 76億3200万 | +0.38% |
| 03/04 | 5,290 | 5,300 | 5,290 | 5,300 | -0.75% | 600 | 76億3200万 | +0.36% |
| 03/02 | 5,340 | 5,340 | 5,340 | 5,340 | 0% | 100 | 76億8960万 | +1.1% |
| 02/27 | 5,340 | 5,380 | 5,340 | 5,340 | +1.14% | 400 | 76億8960万 | +1.1% |
| 02/20 | 5,260 | 5,280 | 5,260 | 5,280 | 0% | 300 | 76億320万 | 0% |
| 02/19 | 5,300 | 5,300 | 5,280 | 5,280 | +1.34% | 200 | 76億320万 | -0.04% |
| 02/16 | 5,210 | 5,210 | 5,210 | 5,210 | -0.95% | 200 | 75億240万 | -1.4% |
| 02/13 | 5,300 | 5,300 | 5,250 | 5,260 | -0.75% | 700 | 75億7440万 | -0.53% |
| 02/12 | 5,250 | 5,300 | 5,250 | 5,300 | 0% | 300 | 76億3200万 | +0.13% |
| 02/09 | 5,200 | 5,300 | 5,200 | 5,300 | +0.19% | 500 | 76億3200万 | +0.23% |
| 02/05 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/05 | 5,290 | 5,290 | 5,270 | 5,290 | +1.15% | 400 | 76億1760万 | +0.11% |
| 02/04 | 5,310 | 5,310 | 5,230 | 5,230 | -4.56% | 500 | 75億3120万 | -0.89% |
| 02/02 | 5,180 | 5,480 | 5,180 | 5,480 | +7.45% | 900 | 78億9120万 | +3.95% |
| 01/29 | 5,210 | 5,210 | 5,010 | 5,100 | -2.11% | 4,200 | 73億4400万 | -2.97% |
| 01/27 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 01/27 | 5,210 | 5,210 | 5,210 | 5,210 | 0% | 100 | 75億240万 | -0.86% |
| 01/26 | 5,210 | 5,210 | 5,210 | 5,210 | -0.57% | 100 | 75億240万 | -0.74% |
| 01/21 | 5,210 | 5,300 | 5,210 | 5,240 | +0.58% | 300 | 75億4560万 | -0.15% |
| 01/15 | 5,210 | 5,210 | 5,210 | 5,210 | -0.95% | 100 | 75億240万 | -0.69% |
| 01/06 | 5,330 | 5,340 | 5,260 | 5,260 | -1.31% | 1,600 | 75億7440万 | +0.29% |
| 01/05 | 5,330 | 5,330 | 5,330 | 5,330 | 0% | 200 | 76億7520万 | +1.72% |
| 2025 |
| 12/30 | 5,320 | 5,330 | 5,320 | 5,330 | +0.57% | 200 | 76億7520万 | +1.85% |
| 12/29 | 5,300 | 5,300 | 5,300 | 5,300 | 0% | 100 | 76億3200万 | +1.42% |
| 12/26 | 5,300 | 5,300 | 5,300 | 5,300 | 0% | 100 | 76億3200万 | +1.57% |
| 12/25 | 5,280 | 5,300 | 5,280 | 5,300 | +0.19% | 200 | 76億3200万 | +1.75% |
| 12/23 | 5,290 | 5,290 | 5,290 | 5,290 | -0.94% | 100 | 76億1760万 | +1.67% |
| 12/19 | 5,320 | 5,340 | 5,310 | 5,340 | +0.38% | 300 | 76億8960万 | +2.75% |
| 12/18 | 5,310 | 5,320 | 5,310 | 5,320 | -0.56% | 500 | 76億6080万 | +2.52% |
| 12/17 | 5,450 | 5,450 | 5,350 | 5,350 | +1.52% | 200 | 77億400万 | +3.24% |
| 12/16 | 5,270 | 5,270 | 5,270 | 5,270 | -1.31% | 100 | 75億8880万 | +1.91% |
| 12/12 | 5,340 | 5,340 | 5,340 | 5,340 | 0% | 100 | 76億8960万 | +3.43% |
| 12/10 | 5,340 | 5,340 | 5,340 | 5,340 | +0.95% | 100 | 76億8960万 | +3.63% |
| 12/09 | 5,330 | 5,330 | 5,290 | 5,290 | -1.86% | 300 | 76億1760万 | +2.84% |
| 12/08 | 5,290 | 5,390 | 5,280 | 5,390 | +3.85% | 500 | 77億6160万 | +4.97% |
| 12/05 | 5,190 | 5,190 | 5,190 | 5,190 | 0% | 100 | 74億7360万 | +1.33% |
| 12/02 | 5,190 | 5,190 | 5,190 | 5,190 | +1.57% | 100 | 74億7360万 | +1.23% |
| 11/28 | 5,150 | 5,150 | 5,110 | 5,110 | +0.2% | 300 | 73億5840万 | -0.49% |
| 11/27 | 5,100 | 5,100 | 5,100 | 5,100 | 0% | 100 | 73億4400万 | -0.91% |
| 11/26 | 5,100 | 5,100 | 5,100 | 5,100 | +0.59% | 100 | 73億4400万 | -0.99% |
| 11/25 | 5,010 | 5,070 | 5,010 | 5,070 | +0.4% | 200 | 73億80万 | -1.61% |
| 11/21 | 5,050 | 5,050 | 5,050 | 5,050 | -2.7% | 300 | 72億7200万 | -2.04% |
| 11/20 | 5,190 | 5,190 | 5,190 | 5,190 | 0% | 100 | 74億7360万 | +0.54% |
| 11/19 | 5,190 | 5,190 | 5,180 | 5,190 | 0% | 600 | 74億7360万 | +0.54% |
| 11/18 | 5,190 | 5,190 | 5,190 | 5,190 | +0.97% | 100 | 74億7360万 | +0.58% |
| 11/10 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 800 | 74億160万 | -0.33% |
| 11/06 | 5,180 | 5,180 | 5,140 | 5,140 | -0.19% | 300 | 74億160万 | -0.39% |
| 11/05 | 5,140 | 5,150 | 5,140 | 5,150 | +0.98% | 200 | 74億1600万 | -0.17% |
| 11/04 | （IR情報）14:40 2026年3月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 11/04 | 5,110 | 5,110 | 5,100 | 5,100 | +0.2% | 200 | 73億4400万 | -1.18% |
| 10/30 | 5,090 | 5,090 | 5,090 | 5,090 | -0.97% | 200 | 73億2960万 | -1.43% |
| 10/29 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 200 | 74億160万 | -0.41% |
| 10/27 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 100 | 74億160万 | -0.46% |
| 10/24 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 200 | 74億160万 | -0.46% |
| 10/23 | 5,070 | 5,140 | 5,070 | 5,140 | +1.18% | 500 | 74億160万 | -0.35% |
| 10/22 | 5,080 | 5,080 | 5,080 | 5,080 | +0.2% | 100 | 73億1520万 | -1.4% |
| 10/16 | 5,070 | 5,070 | 5,070 | 5,070 | -0.39% | 100 | 73億80万 | -1.53% |
| 10/15 | 5,000 | 5,090 | 5,000 | 5,090 | -0.78% | 500 | 73億2960万 | -1.09% |
| 10/14 | 5,070 | 5,130 | 5,070 | 5,130 | +1.58% | 200 | 73億8720万 | -0.35% |
| 10/10 | 5,100 | 5,100 | 4,990 | 5,050 | -0.2% | 2,000 | 72億7200万 | -2.02% |
| 10/09 | 5,220 | 5,220 | 5,050 | 5,060 | -4.89% | 2,200 | 72億8640万 | -1.9% |
| 10/08 | 5,400 | 5,400 | 5,320 | 5,320 | -1.48% | 200 | 76億6080万 | +2.94% |
| 10/07 | 5,390 | 5,400 | 5,390 | 5,400 | 0% | 500 | 77億7600万 | +4.75% |
| 10/01 | 5,220 | 5,400 | 5,200 | 5,400 | +3.65% | 700 | 77億7600万 | +5.1% |
| 09/30 | 5,210 | 5,210 | 5,210 | 5,210 | +1.36% | 100 | 75億240万 | +1.76% |
| 09/29 | 5,140 | 5,140 | 5,140 | 5,140 | +0.19% | 100 | 74億160万 | +0.65% |
| 09/26 | 5,180 | 5,180 | 5,130 | 5,130 | -1.91% | 400 | 73億8720万 | +0.57% |
| 09/25 | 5,230 | 5,230 | 5,230 | 5,230 | +0.77% | 100 | 75億3120万 | +2.65% |
| 09/22 | 5,180 | 5,190 | 5,180 | 5,190 | +1.17% | 400 | 74億7360万 | +2.17% |
| 09/19 | 5,130 | 5,130 | 5,130 | 5,130 | +0.2% | 300 | 73億8720万 | +1.32% |
| 09/18 | 5,120 | 5,120 | 5,120 | 5,120 | -1.73% | 100 | 73億7280万 | +1.41% |
| 09/12 | 5,210 | 5,210 | 5,210 | 5,210 | +1.96% | 100 | 75億240万 | +3.46% |
| 09/10 | 5,070 | 5,110 | 5,070 | 5,110 | -1.73% | 600 | 73億5840万 | +1.75% |
| 09/05 | 5,200 | 5,200 | 5,200 | 5,200 | +0.19% | 800 | 74億8800万 | +3.59% |
| 09/04 | 5,030 | 5,190 | 5,030 | 5,190 | +3.59% | 700 | 74億7360万 | +3.47% |
| 09/02 | 5,010 | 5,010 | 5,000 | 5,010 | -3.65% | 300 | 72億1440万 | -0.16% |
| 09/01 | 5,140 | 5,200 | 5,140 | 5,200 | +1.17% | 300 | 74億8800万 | +2.5% |
| 08/28 | 5,130 | 5,140 | 5,130 | 5,140 | +2.8% | 200 | 74億160万 | +0.92% |
| 08/27 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 300 | 72億 | -2.11% |
| 08/26 | 5,000 | 5,000 | 5,000 | 5,000 | +0.2% | 400 | 72億 | -2.42% |
| 08/22 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 300 | 71億8560万 | -3.07% |
| 08/20 | 4,990 | 4,990 | 4,990 | 4,990 | -2.92% | 200 | 71億8560万 | -3.28% |
| 08/13 | 5,140 | 5,140 | 5,140 | 5,140 | -3.02% | 100 | 74億160万 | -0.56% |
| 08/12 | 5,140 | 5,300 | 5,140 | 5,300 | +3.11% | 300 | 76億3200万 | +2.55% |
| 08/08 | 4,900 | 5,140 | 4,900 | 5,140 | -3.02% | 400 | 74億160万 | -0.43% |
| 08/06 | （IR情報）15:00 2026年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/04 | 5,300 | 5,300 | 5,300 | 5,300 | +6% | 100 | 76億3200万 | +2.67% |
| 07/31 | 5,000 | 5,000 | 5,000 | 5,000 | +0.4% | 300 | 72億 | -2.86% |
| 07/28 | 4,995 | 4,995 | 4,980 | 4,980 | +0.61% | 200 | 71億7120万 | -3.13% |
| 07/25 | 4,950 | 4,950 | 4,950 | 4,950 | +1.54% | 100 | 71億2800万 | -3.43% |
| 07/18 | 4,865 | 4,875 | 4,865 | 4,875 | -2.4% | 200 | 70億2000万 | -4.73% |
| 07/16 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 100 | 71億9280万 | -2.25% |
| 07/15 | 4,995 | 4,995 | 4,995 | 4,995 | +3.1% | 100 | 71億9280万 | -2.04% |
| 07/03 | 4,850 | 4,850 | 4,780 | 4,845 | +1.57% | 300 | 69億7680万 | -4.59% |
| 07/01 | 4,770 | 4,770 | 4,770 | 4,770 | 0% | 500 | 68億6880万 | -5.81% |
| 06/26 | 4,770 | 4,770 | 4,770 | 4,770 | -0.63% | 100 | 68億6880万 | -5.6% |
| 06/25 | 4,855 | 4,855 | 4,800 | 4,800 | -1.03% | 200 | 69億1200万 | -4.78% |
| 06/24 | 4,830 | 4,850 | 4,830 | 4,850 | -4.34% | 1,100 | 69億8400万 | -3.56% |
| 06/23 | 5,070 | 5,070 | 5,070 | 5,070 | -0.39% | 100 | 73億80万 | +1.14% |
| 06/20 | 5,260 | 5,260 | 5,090 | 5,090 | -3.23% | 700 | 73億2960万 | +2.07% |
| 06/19 | 5,400 | 5,450 | 5,030 | 5,260 | -17.55% | 2,400 | 75億7440万 | +6.01% |
| 06/18 | 6,380 | 6,380 | 6,380 | 6,380 | +11.93% | 100 | 91億8720万 | +29.44% |
| 06/16 | 5,600 | 6,400 | 5,600 | 5,700 | +3.64% | 1,000 | 82億800万 | +17.43% |
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。
