| 2026 |
| 04/22 | （IR情報）11:00 当社ウェブサイトにおける障害の発生について(第1報) |
| 04/21 | 2,268 | 2,275 | 2,250 | 2,270 | -0.83% | 3,000 | 70億1143万 | -2.62% |
| 04/20 | 2,291 | 2,291 | 2,289 | 2,289 | -0.04% | 500 | 70億7012万 | -2.05% |
| 04/17 | 2,293 | 2,299 | 2,289 | 2,290 | +0.04% | 900 | 70億7321万 | -2.22% |
| 04/16 | 2,299 | 2,299 | 2,289 | 2,289 | -0.87% | 800 | 70億7012万 | -2.47% |
| 04/15 | 2,335 | 2,335 | 2,285 | 2,309 | -0.3% | 1,600 | 71億3189万 | -1.83% |
| 04/14 | 2,313 | 2,316 | 2,313 | 2,316 | +0.22% | 300 | 71億5351万 | -1.74% |
| 04/13 | 2,303 | 2,314 | 2,303 | 2,311 | +0.52% | 700 | 71億3807万 | -2.16% |
| 04/10 | 2,317 | 2,317 | 2,299 | 2,299 | -0.3% | 900 | 71億101万 | -3% |
| 04/09 | 2,328 | 2,328 | 2,305 | 2,306 | +0.09% | 600 | 71億2263万 | -3.07% |
| 04/08 | 2,329 | 2,329 | 2,303 | 2,304 | +0.88% | 500 | 71億1645万 | -3.4% |
| 04/07 | 2,329 | 2,334 | 2,284 | 2,284 | -2.27% | 1,100 | 70億5467万 | -4.59% |
| 04/06 | 2,337 | 2,337 | 2,300 | 2,337 | 0% | 1,100 | 72億1838万 | -2.75% |
| 04/03 | 2,410 | 2,410 | 2,337 | 2,337 | -2.14% | 700 | 72億1838万 | -3.03% |
| 04/02 | 2,423 | 2,423 | 2,367 | 2,388 | +1.83% | 700 | 73億7590万 | -1.2% |
| 04/01 | 2,354 | 2,361 | 2,345 | 2,345 | -0.47% | 1,700 | 72億4309万 | -3.14% |
| 03/31 | 2,356 | 2,356 | 2,356 | 2,356 | +1.64% | 100 | 72億7706万 | -2.85% |
| 03/30 | 2,337 | 2,387 | 2,296 | 2,318 | -3.3% | 1,000 | 71億5969万 | -4.8% |
| 03/27 | 2,366 | 2,397 | 2,360 | 2,397 | +1.31% | 400 | 74億370万 | -1.88% |
| 03/26 | 2,399 | 2,400 | 2,366 | 2,366 | -1.38% | 500 | 73億795万 | -3.31% |
| 03/25 | 2,329 | 2,430 | 2,326 | 2,399 | +3.41% | 2,000 | 74億988万 | -2.2% |
| 03/24 | 2,281 | 2,331 | 2,231 | 2,320 | +1.71% | 1,800 | 71億6587万 | -5.58% |
| 03/23 | 2,312 | 2,335 | 2,263 | 2,281 | -3.43% | 2,000 | 70億4541万 | -7.43% |
| 03/19 | 2,394 | 2,394 | 2,362 | 2,362 | -1.58% | 1,100 | 72億9560万 | -4.41% |
| 03/18 | 2,418 | 2,418 | 2,400 | 2,400 | -0.46% | 600 | 74億1297万 | -2.99% |
| 03/17 | 2,440 | 2,440 | 2,406 | 2,411 | +0.46% | 400 | 74億4694万 | -2.63% |
| 03/16 | 2,461 | 2,461 | 2,400 | 2,400 | -0.58% | 1,700 | 74億1297万 | -3.07% |
| 03/13 | 2,415 | 2,415 | 2,400 | 2,414 | -0.12% | 2,100 | 74億5621万 | -2.5% |
| 03/12 | 2,418 | 2,418 | 2,417 | 2,417 | -0.12% | 600 | 74億6548万 | -2.34% |
| 03/11 | 2,431 | 2,446 | 2,420 | 2,420 | -0.45% | 900 | 74億7474万 | -2.18% |
| 03/10 | 2,439 | 2,439 | 2,431 | 2,431 | -0.33% | 3,900 | 75億872万 | -1.66% |
| 03/09 | 2,505 | 2,585 | 2,362 | 2,439 | -3.37% | 6,500 | 75億3343万 | -1.18% |
| 03/06 | 2,549 | 2,555 | 2,511 | 2,524 | +0.68% | 3,300 | 77億9597万 | +2.44% |
| 03/05 | 2,554 | 2,554 | 2,504 | 2,507 | +1.87% | 1,500 | 77億4346万 | +1.99% |
| 03/04 | 2,525 | 2,525 | 2,399 | 2,461 | -2.57% | 5,200 | 76億138万 | +0.29% |
| 03/03 | 2,565 | 2,565 | 2,526 | 2,526 | +0.12% | 2,800 | 78億215万 | +3.02% |
| 03/02 | 2,600 | 2,600 | 2,521 | 2,523 | +0.8% | 6,400 | 77億9288万 | +3.36% |
| 02/27 | 2,552 | 2,554 | 2,503 | 2,503 | -0.44% | 3,800 | 77億3111万 | +3.05% |
| 02/26 | 2,485 | 2,514 | 2,485 | 2,514 | +1.41% | 2,800 | 77億6508万 | +3.93% |
| 02/25 | 2,437 | 2,500 | 2,421 | 2,479 | +0.53% | 6,800 | 76億5698万 | +2.82% |
| 02/24 | 2,604 | 2,649 | 2,414 | 2,466 | -5.19% | 14,200 | 76億1683万 | +2.58% |
| 02/20 | 2,530 | 2,601 | 2,508 | 2,601 | +3.58% | 9,800 | 80億3381万 | +8.51% |
| 02/19 | 2,539 | 2,550 | 2,501 | 2,511 | +0.08% | 3,900 | 77億5582万 | +5.33% |
| 02/18 | 2,523 | 2,542 | 2,490 | 2,509 | +0.12% | 4,000 | 77億4964万 | +5.64% |
| 02/17 | 2,503 | 2,510 | 2,500 | 2,506 | +0.12% | 1,800 | 77億4037万 | +6.01% |
| 02/16 | 2,488 | 2,508 | 2,468 | 2,503 | +0.6% | 9,400 | 77億3111万 | +6.33% |
| 02/13 | 2,453 | 2,500 | 2,444 | 2,488 | +1.34% | 3,800 | 76億8478万 | +6.14% |
| 02/12 | 2,447 | 2,500 | 2,441 | 2,455 | +0.41% | 3,100 | 75億8285万 | +5.14% |
| 02/10 | 2,413 | 2,500 | 2,410 | 2,445 | 0% | 5,900 | 75億5196万 | +4.94% |
| 02/09 | 2,450 | 2,450 | 2,401 | 2,445 | +1.07% | 3,200 | 75億5196万 | +5.12% |
| 02/06 | 2,420 | 2,424 | 2,417 | 2,419 | +0.79% | 2,100 | 74億7165万 | +4.09% |
| 02/05 | 2,409 | 2,420 | 2,400 | 2,400 | +0.88% | 600 | 74億1297万 | +3.4% |
| 02/04 | 2,390 | 2,390 | 2,360 | 2,379 | -0.88% | 4,200 | 73億4811万 | +2.68% |
| 02/03 | 2,372 | 2,400 | 2,370 | 2,400 | +1.91% | 3,000 | 74億1297万 | +3.81% |
| 02/02 | 2,328 | 2,384 | 2,327 | 2,355 | +0.56% | 3,900 | 72億7398万 | +2.17% |
| 01/30 | 2,332 | 2,350 | 2,330 | 2,342 | +0.13% | 1,600 | 72億3382万 | +1.96% |
| 01/29 | （IR情報）16:20 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/29 | 2,375 | 2,380 | 2,332 | 2,339 | -1.52% | 1,500 | 72億2456万 | +2.18% |
| 01/28 | 2,410 | 2,410 | 2,365 | 2,375 | -1.45% | 700 | 73億3575万 | +4.08% |
| 01/27 | 2,447 | 2,447 | 2,312 | 2,410 | +0.12% | 6,400 | 74億4386万 | +6.03% |
| 01/26 | 2,450 | 2,456 | 2,341 | 2,407 | +6.79% | 11,200 | 74億3459万 | +6.32% |
| 01/23 | 2,250 | 2,282 | 2,250 | 2,254 | +1.35% | 2,700 | 69億6201万 | 0% |
| 01/22 | 2,258 | 2,273 | 2,223 | 2,224 | -1.51% | 4,100 | 68億6935万 | -1.24% |
| 01/21 | 2,300 | 2,300 | 2,258 | 2,258 | -1.95% | 1,800 | 69億7437万 | +0.31% |
| 01/20 | 2,304 | 2,341 | 2,303 | 2,303 | 0% | 1,800 | 71億1336万 | +2.45% |
| 01/19 | 2,300 | 2,345 | 2,300 | 2,303 | +0.13% | 3,700 | 71億1336万 | +2.67% |
| 01/16 | 2,282 | 2,358 | 2,282 | 2,300 | +1.01% | 2,500 | 71億409万 | +2.72% |
| 01/15 | 2,273 | 2,385 | 2,273 | 2,277 | +0.18% | 2,900 | 70億3305万 | +1.88% |
| 01/14 | （自社株買い）取締役会(2025年12月4日)での決議状況(取得期間2025年12月5日) |
| 01/14 | 2,261 | 2,299 | 2,242 | 2,273 | +1.02% | 4,900 | 70億2070万 | +1.93% |
| 01/13 | 2,266 | 2,270 | 2,247 | 2,250 | +0.22% | 4,200 | 69億4966万 | +1.08% |
| 01/09 | 2,240 | 2,269 | 2,236 | 2,245 | -0.13% | 1,900 | 69億3421万 | +1.04% |
| 01/08 | 2,317 | 2,317 | 2,220 | 2,248 | -1.32% | 3,100 | 69億4348万 | +1.31% |
| 01/07 | 2,290 | 2,327 | 2,275 | 2,278 | -2.27% | 3,100 | 70億3614万 | +2.8% |
| 01/06 | 2,326 | 2,370 | 2,320 | 2,331 | 0% | 2,200 | 71億9985万 | +5.43% |
| 01/05 | 2,400 | 2,400 | 2,322 | 2,331 | -2.47% | 5,900 | 71億9985万 | +5.76% |
| 2025 |
| 12/30 | 2,321 | 2,400 | 2,321 | 2,390 | +1.7% | 2,300 | 73億8208万 | +8.78% |
| 12/29 | 2,298 | 2,400 | 2,263 | 2,350 | +2.26% | 3,900 | 72億5853万 | +7.45% |
| 12/26 | 2,250 | 2,298 | 2,250 | 2,298 | +2.13% | 3,000 | 70億9792万 | +5.41% |
| 12/25 | 2,240 | 2,250 | 2,230 | 2,250 | +0.18% | 3,900 | 69億4966万 | +3.45% |
| 12/24 | 2,184 | 2,246 | 2,184 | 2,246 | +4.47% | 5,100 | 69億3730万 | +3.36% |
| 12/23 | 2,150 | 2,150 | 2,147 | 2,150 | +0.28% | 500 | 66億4078万 | -0.88% |
| 12/22 | 2,161 | 2,163 | 2,144 | 2,144 | -0.79% | 4,000 | 66億2225万 | -1.33% |
| 12/19 | 2,148 | 2,161 | 2,148 | 2,161 | +0.51% | 600 | 66億7476万 | -0.6% |
| 12/18 | 2,170 | 2,170 | 2,142 | 2,150 | -0.97% | 2,200 | 66億4078万 | -1.06% |
| 12/17 | 2,171 | 2,171 | 2,171 | 2,171 | -0.14% | 100 | 67億565万 | -0.14% |
| 12/16 | 2,181 | 2,189 | 2,169 | 2,174 | -1.14% | 2,800 | 67億1491万 | +0.09% |
| 12/15 | 2,220 | 2,220 | 2,187 | 2,199 | +0.5% | 1,600 | 67億9213万 | +1.29% |
| 12/12 | 2,192 | 2,192 | 2,188 | 2,188 | 0% | 300 | 67億5816万 | +0.88% |
| 12/11 | 2,199 | 2,200 | 2,188 | 2,188 | -0.05% | 500 | 67億5816万 | +0.92% |
| 12/10 | 2,190 | 2,202 | 2,181 | 2,189 | -0.59% | 1,500 | 67億6124万 | +1.11% |
| 12/09 | 2,219 | 2,220 | 2,170 | 2,202 | +0.55% | 2,100 | 68億140万 | +1.8% |
| 12/08 | 2,169 | 2,200 | 2,169 | 2,190 | +1.62% | 2,000 | 67億6433万 | +1.44% |
| 12/05 | （IR情報）10:30 自己株式立会外買付取引(N-NET3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 12/05 | 2,183 | 2,185 | 2,155 | 2,155 | -0.23% | 2,400 | 66億5623万 | -0.19% |
| 12/04 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(N-NET3)による自己株式の買付けに関するお知らせ |
| 12/04 | 2,164 | 2,164 | 2,160 | 2,160 | -0.32% | 700 | 66億7167万 | +0.05% |
| 12/03 | 2,167 | 2,177 | 2,166 | 2,167 | +0.14% | 1,300 | 66億9329万 | +0.09% |
| 12/02 | 2,164 | 2,170 | 2,164 | 2,164 | +0.05% | 800 | 66億8403万 | -0.28% |
| 12/01 | 2,181 | 2,182 | 2,161 | 2,163 | -0.05% | 1,500 | 66億8094万 | -0.32% |
| 11/28 | 2,166 | 2,175 | 2,153 | 2,164 | -0.09% | 2,800 | 66億8403万 | -0.18% |
| 11/27 | 2,148 | 2,178 | 2,148 | 2,166 | +0.84% | 1,500 | 66億9020万 | +0.05% |
| 11/26 | 2,166 | 2,166 | 2,148 | 2,148 | -0.05% | 1,600 | 66億3461万 | -0.65% |
| 11/25 | 2,150 | 2,150 | 2,149 | 2,149 | -0.78% | 900 | 66億3770万 | -0.46% |
| 11/21 | 2,212 | 2,212 | 2,153 | 2,166 | -0.6% | 2,100 | 66億9020万 | +0.42% |
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。
