| 2026 |
| 10/02 | 1,845 | 1,860 | 1,845 | 1,860 | +0.49% | 1,200 | - | -2.92% |
| 10/01 | 1,850 | 1,866 | 1,850 | 1,851 | +0.05% | 300 | - | -3.54% |
| 09/30 | 1,840 | 1,850 | 1,823 | 1,850 | +1.93% | 500 | - | -3.7% |
| 09/29 | 1,821 | 1,821 | 1,810 | 1,815 | -2.47% | 1,300 | - | -5.67% |
| 09/28 | 1,950 | 1,950 | 1,850 | 1,861 | -3.32% | 3,500 | - | -3.53% |
| 09/25 | 1,939 | 1,939 | 1,923 | 1,925 | -0.67% | 700 | - | -0.31% |
| 09/24 | 1,992 | 1,992 | 1,870 | 1,938 | -2.61% | 3,600 | - | +0.36% |
| 09/18 | 2,140 | 2,175 | 1,922 | 1,990 | -2.45% | 6,100 | - | +3% |
| 09/17 | 2,050 | 2,069 | 1,997 | 2,040 | +0.25% | 2,200 | - | +5.81% |
| 09/16 | 2,048 | 2,050 | 2,020 | 2,035 | -0.1% | 2,500 | - | +5.99% |
| 09/15 | 2,246 | 2,246 | 1,996 | 2,037 | -11.28% | 10,700 | - | +6.59% |
| 09/14 | 1,980 | 2,296 | 1,980 | 2,296 | +21.1% | 23,600 | - | +20.72% |
| 09/11 | 1,905 | 1,905 | 1,896 | 1,896 | +1.66% | 2,400 | - | +0.74% |
| 09/10 | 1,890 | 1,900 | 1,865 | 1,865 | -1.48% | 600 | - | -0.75% |
| 09/09 | 1,893 | 1,893 | 1,893 | 1,893 | -0.53% | 100 | - | +0.8% |
| 09/08 | 1,910 | 1,910 | 1,885 | 1,903 | -0.37% | 2,300 | - | +1.49% |
| 09/07 | 1,900 | 1,910 | 1,900 | 1,910 | +1.06% | 1,700 | - | +2.08% |
| 09/04 | 1,900 | 1,900 | 1,890 | 1,890 | -0.47% | 900 | - | +1.07% |
| 09/03 | 1,801 | 1,899 | 1,801 | 1,899 | +5.5% | 1,100 | - | +1.5% |
| 08/31 | 1,801 | 1,801 | 1,800 | 1,800 | -1.1% | 600 | - | -3.64% |
| 08/28 | 1,820 | 1,820 | 1,820 | 1,820 | -1.62% | 100 | - | -2.57% |
| 08/27 | 1,889 | 1,889 | 1,850 | 1,850 | -2.63% | 400 | - | -0.91% |
| 08/26 | 1,900 | 1,900 | 1,900 | 1,900 | +0.64% | 200 | - | +1.88% |
| 08/25 | 1,890 | 1,890 | 1,888 | 1,888 | 0% | 500 | - | +1.51% |
| 08/21 | 1,928 | 1,928 | 1,888 | 1,888 | -2.07% | 400 | - | +1.67% |
| 08/20 | 1,929 | 1,929 | 1,928 | 1,928 | +1.47% | 700 | - | +3.99% |
| 08/19 | 1,908 | 1,908 | 1,900 | 1,900 | -2.06% | 600 | - | +2.48% |
| 08/18 | 1,941 | 1,941 | 1,914 | 1,940 | -0.26% | 1,800 | - | +4.58% |
| 08/17 | 1,930 | 1,945 | 1,930 | 1,945 | +2.05% | 1,600 | - | +4.85% |
| 08/14 | 1,906 | 1,906 | 1,906 | 1,906 | -0.99% | 100 | - | +2.8% |
| 08/13 | 1,920 | 1,925 | 1,920 | 1,925 | -1.03% | 200 | - | +3.89% |
| 08/12 | 1,940 | 1,945 | 1,907 | 1,945 | +2.37% | 1,900 | - | +5.14% |
| 08/10 | 1,834 | 1,900 | 1,834 | 1,900 | +3.37% | 1,700 | - | +2.87% |
| 08/07 | （自社株買い）取締役会(2026年7月23日)での決議状況(取得期間2026年7月24日～2026年7月24日) |
| 08/07 | 1,831 | 1,838 | 1,831 | 1,838 | +0.71% | 500 | - | -0.33% |
| 08/06 | 1,786 | 1,826 | 1,786 | 1,825 | +1.45% | 700 | - | -0.98% |
| 08/05 | 1,799 | 1,799 | 1,799 | 1,799 | 0% | 100 | - | -2.65% |
| 08/04 | 1,810 | 1,810 | 1,799 | 1,799 | -0.61% | 1,100 | - | -2.97% |
| 08/03 | 1,849 | 1,849 | 1,810 | 1,810 | -2.16% | 400 | - | -2.69% |
| 07/31 | 1,818 | 1,850 | 1,818 | 1,850 | +1.76% | 200 | - | -0.86% |
| 07/29 | 1,796 | 1,819 | 1,770 | 1,818 | +1.06% | 1,600 | - | -2.78% |
| 07/28 | 1,917 | 1,917 | 1,799 | 1,799 | -4.16% | 1,100 | - | -4.05% |
| 07/27 | 1,950 | 1,950 | 1,877 | 1,877 | -3% | 1,000 | - | -0.32% |
| 07/24 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)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 |
| 07/24 | 1,850 | 1,940 | 1,813 | 1,935 | +6.91% | 4,100 | - | +2.49% |
| 07/23 | （IR情報）16:20 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 07/23 | 1,795 | 1,810 | 1,795 | 1,810 | +0.84% | 300 | - | -4.28% |
| 07/22 | 1,782 | 1,795 | 1,782 | 1,795 | -0.77% | 800 | - | -5.43% |
| 07/21 | 1,818 | 1,818 | 1,790 | 1,809 | +0.95% | 2,400 | - | -5.04% |
| 07/17 | 1,801 | 1,801 | 1,766 | 1,792 | +0.06% | 1,700 | - | -6.33% |
| 07/16 | 1,803 | 1,803 | 1,791 | 1,791 | -0.22% | 500 | - | -6.72% |
| 07/15 | 1,818 | 1,818 | 1,790 | 1,795 | -1.1% | 1,600 | - | -6.85% |
| 07/14 | 1,899 | 1,900 | 1,758 | 1,815 | -5.96% | 8,900 | - | -6.15% |
| 07/13 | （IR情報）15:40 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/13 | 1,908 | 1,930 | 1,881 | 1,930 | +0.42% | 8,500 | - | -0.52% |
| 07/10 | 1,950 | 1,970 | 1,921 | 1,922 | -1.44% | 4,400 | - | -0.98% |
| 07/09 | 1,934 | 1,950 | 1,934 | 1,950 | +1.4% | 1,300 | - | +0.36% |
| 07/08 | 1,880 | 1,923 | 1,880 | 1,923 | +2.29% | 1,200 | - | -1.03% |
| 07/07 | 1,845 | 1,880 | 1,845 | 1,880 | +2.45% | 600 | - | -3.29% |
| 07/06 | 1,875 | 1,875 | 1,833 | 1,835 | -1.87% | 2,900 | - | -5.85% |
| 07/03 | 1,840 | 1,870 | 1,835 | 1,870 | +1.63% | 400 | - | -4.45% |
| 07/02 | 1,798 | 1,840 | 1,798 | 1,840 | +2.34% | 700 | - | -6.27% |
| 07/01 | 1,945 | 1,945 | 1,751 | 1,798 | -7.7% | 6,900 | - | -8.68% |
| 06/30 | 1,952 | 1,952 | 1,948 | 1,948 | -0.26% | 500 | - | -1.57% |
| 06/29 | 1,953 | 1,953 | 1,953 | 1,953 | 0% | 200 | - | -1.41% |
| 06/26 | 1,913 | 1,953 | 1,913 | 1,953 | 0% | 200 | - | -1.41% |
| 06/25 | 1,953 | 1,953 | 1,953 | 1,953 | -0.1% | 100 | - | -1.36% |
| 06/23 | 1,955 | 1,955 | 1,955 | 1,955 | 0% | 200 | - | -1.51% |
| 06/22 | 1,990 | 1,990 | 1,950 | 1,955 | -1.66% | 300 | - | -1.86% |
| 06/19 | 1,995 | 1,995 | 1,988 | 1,988 | -1.05% | 800 | - | -0.5% |
| 06/18 | 2,002 | 2,009 | 2,002 | 2,009 | +0.45% | 2,100 | - | +0.25% |
| 06/17 | 1,998 | 2,000 | 1,998 | 2,000 | +0.91% | 500 | - | -0.45% |
| 06/16 | 1,984 | 1,984 | 1,982 | 1,982 | -0.4% | 200 | - | -1.64% |
| 06/15 | 1,978 | 2,000 | 1,978 | 1,990 | +0.1% | 800 | - | -1.58% |
| 06/12 | 1,971 | 1,988 | 1,971 | 1,988 | +0.76% | 500 | - | -1.92% |
| 06/11 | 1,950 | 1,973 | 1,950 | 1,973 | +0.31% | 2,200 | - | -2.95% |
| 06/10 | 1,985 | 1,985 | 1,965 | 1,967 | -0.41% | 1,000 | - | -3.53% |
| 06/09 | 1,988 | 1,988 | 1,975 | 1,975 | +0.51% | 300 | - | -3.33% |
| 06/08 | 1,970 | 1,988 | 1,965 | 1,965 | +0.26% | 900 | - | -4.1% |
| 06/05 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 100 | - | -4.53% |
| 06/04 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 200 | - | -4.81% |
| 06/03 | 1,949 | 1,960 | 1,949 | 1,960 | +0.51% | 300 | - | -5.13% |
| 06/02 | 1,980 | 1,980 | 1,950 | 1,950 | -2.26% | 200 | - | -5.93% |
| 06/01 | 2,028 | 2,028 | 1,995 | 1,995 | -1.82% | 300 | - | -4.27% |
| 05/29 | 2,032 | 2,032 | 2,032 | 2,032 | 0% | 100 | - | -2.87% |
| 05/27 | 1,990 | 2,032 | 1,988 | 2,032 | +2.11% | 700 | - | -3.15% |
| 05/26 | 2,020 | 2,020 | 1,990 | 1,990 | -2.74% | 500 | - | -5.33% |
| 05/25 | 1,952 | 2,046 | 1,952 | 2,046 | +2.25% | 300 | - | -2.99% |
| 05/22 | 1,934 | 2,001 | 1,934 | 2,001 | +2.25% | 300 | - | -5.43% |
| 05/21 | 1,931 | 1,965 | 1,931 | 1,957 | +2.51% | 1,300 | - | -7.95% |
| 05/20 | 2,040 | 2,040 | 1,909 | 1,909 | -8.31% | 3,000 | - | -10.71% |
| 05/19 | 2,140 | 2,140 | 2,000 | 2,082 | -2.57% | 4,100 | - | -3.12% |
| 05/18 | 2,101 | 2,137 | 2,101 | 2,137 | +1.81% | 800 | - | -0.65% |
| 05/15 | 2,150 | 2,155 | 2,090 | 2,099 | -2.33% | 1,200 | - | -2.46% |
| 05/14 | 2,127 | 2,149 | 2,127 | 2,149 | +0.51% | 800 | - | -0.23% |
| 05/13 | 2,145 | 2,145 | 2,130 | 2,138 | -0.09% | 700 | - | -0.65% |
| 05/12 | 2,146 | 2,146 | 2,130 | 2,140 | -0.23% | 600 | - | -0.56% |
| 05/11 | 2,139 | 2,145 | 2,115 | 2,145 | +0.37% | 2,100 | - | -0.46% |
| 05/08 | 2,118 | 2,140 | 2,118 | 2,137 | +1.04% | 700 | - | -0.88% |
| 05/07 | 2,130 | 2,148 | 2,115 | 2,115 | -0.7% | 1,500 | - | -1.99% |
| 05/01 | 2,071 | 2,130 | 2,071 | 2,130 | +2.9% | 800 | - | -1.25% |
| 04/30 | 2,120 | 2,120 | 2,070 | 2,070 | -2.36% | 400 | - | -4.26% |
| 04/28 | 2,120 | 2,120 | 2,120 | 2,120 | +2.42% | 100 | - | -2.3% |
| 04/27 | 2,120 | 2,120 | 2,070 | 2,070 | -1.43% | 200 | - | -4.87% |
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。
