| 2026 |
| 09/11 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 300 | 26億8920万 | -4.82% |
| 09/10 | 1,620 | 1,621 | 1,620 | 1,620 | 0% | 900 | 26億8920万 | -4.87% |
| 09/09 | 1,640 | 1,641 | 1,620 | 1,620 | -1.22% | 1,500 | 26億8920万 | -4.82% |
| 09/08 | 1,649 | 1,649 | 1,640 | 1,640 | -0.55% | 600 | 27億2240万 | -3.47% |
| 09/07 | 1,655 | 1,655 | 1,635 | 1,649 | +0.79% | 900 | 27億3734万 | -3% |
| 09/04 | 1,660 | 1,690 | 1,636 | 1,636 | -2.04% | 1,200 | 27億1576万 | -3.82% |
| 09/02 | 1,671 | 1,686 | 1,670 | 1,670 | -2.28% | 1,000 | 27億7220万 | -2% |
| 08/31 | 1,709 | 1,709 | 1,709 | 1,709 | +0.53% | 100 | 28億3694万 | +0.18% |
| 08/28 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 08/28 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 08/28 | 1,683 | 1,700 | 1,683 | 1,700 | +1.01% | 400 | 28億2200万 | -0.41% |
| 08/27 | 1,683 | 1,683 | 1,683 | 1,683 | -0.65% | 100 | 27億9378万 | -1.46% |
| 08/26 | 1,694 | 1,694 | 1,694 | 1,694 | +0.24% | 100 | 28億1204万 | -1.11% |
| 08/25 | 1,695 | 1,695 | 1,690 | 1,690 | -1.23% | 400 | 28億540万 | -1.57% |
| 08/24 | 1,711 | 1,711 | 1,711 | 1,711 | +1.54% | 100 | 28億4026万 | -0.64% |
| 08/21 | 1,685 | 1,685 | 1,685 | 1,685 | -0.88% | 200 | 27億9710万 | -2.32% |
| 08/20 | 1,700 | 1,705 | 1,700 | 1,700 | 0% | 600 | 28億2200万 | -1.73% |
| 08/19 | 1,737 | 1,737 | 1,700 | 1,700 | -0.87% | 500 | 28億2200万 | -2.02% |
| 08/18 | 1,716 | 1,739 | 1,710 | 1,715 | -1.44% | 800 | 28億4690万 | -1.38% |
| 08/17 | 1,710 | 1,750 | 1,709 | 1,740 | -4.92% | 4,600 | 28億8840万 | -0.11% |
| 08/14 | （IR情報）16:00 2026年6月期決算短信〔日本基準〕(連結) |
| 08/14 | 1,927 | 1,927 | 1,811 | 1,830 | -5.13% | 4,400 | 30億3780万 | +4.93% |
| 08/13 | 2,187 | 2,191 | 1,889 | 1,929 | -5.9% | 24,700 | 32億214万 | +10.86% |
| 08/12 | 2,050 | 2,050 | 2,050 | 2,050 | +24.24% | 700 | 34億300万 | +18.22% |
| 08/10 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 08/10 | 1,670 | 1,670 | 1,650 | 1,650 | 0% | 400 | 27億3900万 | -4.35% |
| 08/07 | 1,650 | 1,650 | 1,650 | 1,650 | +1.16% | 400 | 27億3900万 | -4.84% |
| 08/04 | 1,631 | 1,631 | 1,631 | 1,631 | 0% | 100 | 27億746万 | -6.37% |
| 08/03 | 1,631 | 1,631 | 1,631 | 1,631 | 0% | 100 | 27億746万 | -6.91% |
| 07/31 | 1,634 | 1,634 | 1,631 | 1,631 | +1.43% | 200 | 27億746万 | -7.43% |
| 07/30 | 1,557 | 1,608 | 1,556 | 1,608 | +4.69% | 1,600 | 26億6928万 | -9.2% |
| 07/29 | 1,647 | 1,647 | 1,536 | 1,536 | -8.63% | 3,700 | 25億4976万 | -13.95% |
| 07/28 | 1,681 | 1,681 | 1,681 | 1,681 | +0.3% | 200 | 27億9046万 | -6.71% |
| 07/24 | 1,703 | 1,703 | 1,676 | 1,676 | -1.64% | 600 | 27億8216万 | -7.61% |
| 07/23 | 1,718 | 1,718 | 1,660 | 1,704 | -0.81% | 3,000 | 28億2864万 | -6.83% |
| 07/22 | 1,711 | 1,718 | 1,711 | 1,718 | -0.69% | 200 | 28億5188万 | -6.63% |
| 07/21 | 1,732 | 1,732 | 1,730 | 1,730 | 0% | 200 | 28億7180万 | -6.44% |
| 07/17 | 1,761 | 1,761 | 1,730 | 1,730 | -3.94% | 600 | 28億7180万 | -6.99% |
| 07/14 | 1,767 | 1,801 | 1,766 | 1,801 | -0.33% | 400 | 29億8966万 | -3.74% |
| 07/13 | 1,807 | 1,807 | 1,807 | 1,807 | -0.17% | 200 | 29億9962万 | -3.83% |
| 07/10 | 1,810 | 1,810 | 1,810 | 1,810 | +2.26% | 200 | 30億460万 | -4.08% |
| 07/09 | 1,814 | 1,814 | 1,770 | 1,770 | -2.64% | 300 | 29億3820万 | -6.55% |
| 07/08 | 1,810 | 1,818 | 1,808 | 1,818 | -0.11% | 500 | 30億1788万 | -4.37% |
| 07/07 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 100 | 30億2120万 | -4.56% |
| 07/06 | 1,797 | 1,810 | 1,797 | 1,810 | +1.51% | 300 | 30億460万 | -5.43% |
| 07/03 | 1,800 | 1,800 | 1,783 | 1,783 | -0.67% | 300 | 29億5978万 | -7.09% |
| 07/02 | 1,755 | 1,795 | 1,755 | 1,795 | +3.16% | 400 | 29億7970万 | -6.85% |
| 07/01 | 1,740 | 1,740 | 1,740 | 1,740 | -2.25% | 100 | 28億8840万 | -10.03% |
| 06/30 | 1,860 | 1,860 | 1,780 | 1,780 | -2.2% | 1,100 | 29億5480万 | -8.34% |
| 06/29 | 1,820 | 1,820 | 1,820 | 1,820 | -2.15% | 100 | 30億2120万 | -6.57% |
| 06/26 | （IR情報）16:00 監査等委員会設置会社への移行に関するお知らせ |
| 06/26 | 1,849 | 1,860 | 1,849 | 1,860 | -0.53% | 400 | 30億8760万 | -4.66% |
| 06/24 | 1,864 | 1,870 | 1,864 | 1,870 | 0% | 200 | 31億420万 | -4.15% |
| 06/22 | 1,869 | 1,870 | 1,865 | 1,870 | 0% | 400 | 31億420万 | -4.15% |
| 06/19 | 1,870 | 1,870 | 1,870 | 1,870 | -0.05% | 200 | 31億420万 | -4.05% |
| 06/18 | 1,922 | 1,922 | 1,829 | 1,871 | -4.39% | 3,700 | 31億586万 | -3.9% |
| 06/17 | 1,963 | 1,963 | 1,957 | 1,957 | -0.31% | 200 | 32億4862万 | +0.62% |
| 06/16 | 1,963 | 1,963 | 1,963 | 1,963 | -0.1% | 100 | 32億5858万 | +1.13% |
| 06/15 | 2,075 | 2,075 | 1,965 | 1,965 | -5.3% | 1,500 | 32億6190万 | +1.34% |
| 06/12 | 1,999 | 2,172 | 1,999 | 2,075 | +5.87% | 1,400 | 34億4450万 | +7.18% |
| 06/11 | 1,950 | 1,960 | 1,950 | 1,960 | +0.51% | 300 | 32億5360万 | +1.61% |
| 06/10 | 1,950 | 1,950 | 1,950 | 1,950 | -2.5% | 100 | 32億3700万 | +1.19% |
| 06/09 | 2,000 | 2,000 | 2,000 | 2,000 | +0.05% | 500 | 33億2000万 | +3.79% |
| 06/08 | 2,000 | 2,000 | 1,999 | 1,999 | -0.35% | 400 | 33億1834万 | +3.95% |
| 06/05 | 2,006 | 2,006 | 2,006 | 2,006 | 0% | 400 | 33億2996万 | +4.97% |
| 06/04 | 1,988 | 2,006 | 1,988 | 2,006 | +0.8% | 600 | 33億2996万 | +5.63% |
| 06/02 | 1,930 | 1,990 | 1,930 | 1,990 | +2.37% | 600 | 33億340万 | +5.4% |
| 06/01 | 1,944 | 1,944 | 1,944 | 1,944 | -0.82% | 200 | 32億2704万 | +3.51% |
| 05/29 | 2,086 | 2,086 | 1,946 | 1,960 | -1.8% | 1,300 | 32億5360万 | +4.7% |
| 05/28 | 1,996 | 1,996 | 1,996 | 1,996 | +2.04% | 400 | 33億1336万 | +7.14% |
| 05/26 | 1,956 | 1,956 | 1,956 | 1,956 | -0.2% | 300 | 32億4696万 | +5.56% |
| 05/25 | 1,902 | 1,960 | 1,902 | 1,960 | -0.96% | 600 | 32億5360万 | +6.23% |
| 05/22 | 1,979 | 1,979 | 1,979 | 1,979 | +1.59% | 300 | 32億8514万 | +7.85% |
| 05/21 | 1,889 | 1,949 | 1,889 | 1,948 | +1.14% | 900 | 32億3368万 | +6.92% |
| 05/20 | 1,887 | 1,926 | 1,886 | 1,926 | +2.18% | 400 | 31億9716万 | +6.35% |
| 05/19 | 1,860 | 1,885 | 1,860 | 1,885 | +0.8% | 600 | 31億2910万 | +4.72% |
| 05/18 | 1,910 | 1,910 | 1,870 | 1,870 | 0% | 500 | 31億420万 | +4.41% |
| 05/15 | 1,780 | 1,870 | 1,780 | 1,870 | +2.75% | 900 | 31億420万 | +5% |
| 05/14 | （IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/14 | 1,780 | 1,820 | 1,780 | 1,820 | 0% | 300 | 30億2120万 | +2.71% |
| 05/13 | 1,820 | 1,820 | 1,819 | 1,820 | 0% | 700 | 30億2120万 | +3.12% |
| 05/12 | 1,820 | 1,820 | 1,820 | 1,820 | -2.15% | 100 | 30億2120万 | +3.64% |
| 05/11 | 1,900 | 1,900 | 1,860 | 1,860 | -2.11% | 1,400 | 30億8760万 | +6.35% |
| 05/08 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | 31億5400万 | +9.13% |
| 05/07 | 1,928 | 1,928 | 1,900 | 1,900 | -0.42% | 500 | 31億5400万 | +9.76% |
| 05/01 | 1,908 | 1,908 | 1,908 | 1,908 | 0% | 200 | 31億6728万 | +10.87% |
| 04/30 | 1,902 | 1,908 | 1,818 | 1,908 | -1.4% | 3,600 | 31億6728万 | +11.45% |
| 04/28 | 1,900 | 1,950 | 1,880 | 1,935 | +1.84% | 2,800 | 32億1210万 | +13.56% |
| 04/27 | 1,750 | 1,900 | 1,750 | 1,900 | +11.11% | 5,800 | 31億5400万 | +12.03% |
| 04/24 | 1,710 | 1,710 | 1,710 | 1,710 | -0.12% | 200 | 28億3860万 | +1.3% |
| 04/23 | 1,712 | 1,712 | 1,712 | 1,712 | -0.12% | 100 | 28億4192万 | +1.48% |
| 04/22 | 1,754 | 1,754 | 1,714 | 1,714 | -2.17% | 200 | 28億4524万 | +1.54% |
| 04/21 | 1,772 | 1,798 | 1,752 | 1,752 | -2.61% | 300 | 29億832万 | +3.73% |
| 04/20 | 1,733 | 1,799 | 1,733 | 1,799 | +3.81% | 500 | 29億8634万 | +6.58% |
| 04/17 | 1,715 | 1,733 | 1,711 | 1,733 | -0.97% | 300 | 28億7678万 | +2.85% |
| 04/16 | 1,790 | 1,790 | 1,750 | 1,750 | 0% | 200 | 29億500万 | +3.86% |
| 04/15 | 1,710 | 1,750 | 1,710 | 1,750 | +2.82% | 200 | 29億500万 | +3.8% |
| 04/13 | 1,662 | 1,702 | 1,662 | 1,702 | +2.28% | 700 | 28億2532万 | +0.95% |
| 04/10 | 1,662 | 1,664 | 1,662 | 1,664 | 0% | 300 | 27億6224万 | -1.6% |
| 04/09 | 1,664 | 1,664 | 1,664 | 1,664 | +0.12% | 200 | 27億6224万 | -2.12% |
| 04/08 | 1,657 | 1,662 | 1,657 | 1,662 | +1.34% | 300 | 27億5892万 | -2.75% |
| 04/03 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 100 | 27億2240万 | -4.54% |
| 04/02 | 1,640 | 1,656 | 1,640 | 1,640 | 0% | 1,400 | 27億2240万 | -5.15% |
| 04/01 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 200 | 27億2240万 | -5.69% |
| 03/31 | 1,640 | 1,640 | 1,640 | 1,640 | +2.5% | 100 | 27億2240万 | -6.34% |
| 03/30 | 1,600 | 1,600 | 1,600 | 1,600 | -2.79% | 100 | 26億5600万 | -9.04% |
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。
