| 2026 |
| 10/23 | 184 | 185 | 184 | 184 | -2.65% | 1,300 | - | -4.66% |
| 10/22 | 188 | 189 | 186 | 189 | +0.53% | 1,900 | - | -2.58% |
| 10/21 | 184 | 188 | 183 | 188 | +2.73% | 1,400 | - | -3.09% |
| 10/20 | 183 | 184 | 183 | 183 | -0.54% | 700 | - | -6.15% |
| 10/19 | 184 | 184 | 183 | 184 | 0% | 900 | - | -6.12% |
| 10/16 | 185 | 185 | 183 | 184 | -0.54% | 1,900 | - | -6.6% |
| 10/15 | 188 | 188 | 184 | 185 | -2.63% | 4,300 | - | -6.57% |
| 10/14 | 191 | 191 | 189 | 190 | -1.55% | 7,900 | - | -4.04% |
| 10/13 | 189 | 193 | 188 | 193 | +2.12% | 2,100 | - | -3.02% |
| 10/09 | 192 | 192 | 189 | 189 | -1.56% | 13,800 | - | -5.03% |
| 10/08 | 194 | 194 | 192 | 192 | -0.52% | 700 | - | -4% |
| 10/07 | 195 | 195 | 193 | 193 | -1.53% | 3,700 | - | -3.5% |
| 10/06 | 195 | 199 | 195 | 196 | +0.51% | 500 | - | -2.49% |
| 10/05 | 196 | 197 | 195 | 195 | -2.01% | 1,100 | - | -2.99% |
| 10/02 | 200 | 200 | 199 | 199 | -0.5% | 1,500 | - | -1.49% |
| 10/01 | 201 | 201 | 197 | 200 | 0% | 16,000 | - | -0.99% |
| 09/30 | 200 | 200 | 200 | 200 | 0% | 200 | - | -0.99% |
| 09/29 | 198 | 200 | 198 | 200 | -0.5% | 1,100 | - | -1.48% |
| 09/28 | 201 | 201 | 200 | 201 | +0.5% | 500 | - | -0.99% |
| 09/25 | 199 | 201 | 198 | 200 | +1.52% | 6,300 | - | -1.48% |
| 09/24 | 198 | 198 | 197 | 197 | 0% | 2,600 | - | -2.96% |
| 09/18 | 199 | 199 | 196 | 197 | -0.51% | 25,800 | - | -2.96% |
| 09/17 | 198 | 199 | 198 | 198 | +0.51% | 900 | - | -2.94% |
| 09/16 | 200 | 200 | 197 | 197 | -1.5% | 1,700 | - | -3.43% |
| 09/15 | 200 | 202 | 198 | 200 | -0.5% | 6,200 | - | -2.44% |
| 09/14 | 203 | 203 | 199 | 201 | +0.5% | 2,100 | - | -1.95% |
| 09/11 | 203 | 203 | 200 | 200 | -0.99% | 2,300 | - | -2.91% |
| 09/10 | 203 | 203 | 202 | 202 | -0.49% | 2,200 | - | -2.42% |
| 09/09 | 204 | 205 | 203 | 203 | -0.49% | 2,400 | - | -1.93% |
| 09/08 | 207 | 207 | 204 | 204 | -2.39% | 1,700 | - | -1.45% |
| 09/07 | （5%ルール）楽天証券（6.95%） |
| 09/07 | 203 | 209 | 202 | 209 | +3.47% | 10,000 | - | +0.48% |
| 09/04 | 203 | 204 | 200 | 202 | -0.98% | 69,400 | - | -2.88% |
| 09/03 | 204 | 205 | 204 | 204 | -0.49% | 1,100 | - | -1.92% |
| 09/02 | 204 | 207 | 204 | 205 | +0.49% | 4,900 | - | -1.91% |
| 09/01 | 204 | 205 | 204 | 204 | 0% | 1,600 | - | -2.39% |
| 08/31 | 204 | 206 | 204 | 204 | -0.97% | 4,000 | - | -2.86% |
| 08/28 | 208 | 208 | 204 | 206 | 0% | 2,500 | - | -1.9% |
| 08/27 | 208 | 209 | 205 | 206 | -0.96% | 1,500 | - | -2.37% |
| 08/26 | 207 | 209 | 205 | 208 | +0.48% | 2,700 | - | -1.89% |
| 08/25 | 204 | 207 | 203 | 207 | +1.97% | 3,500 | - | -2.82% |
| 08/24 | 207 | 207 | 202 | 203 | -1.46% | 3,900 | - | -5.14% |
| 08/21 | 205 | 206 | 202 | 206 | +0.98% | 1,100 | - | -4.19% |
| 08/20 | 204 | 204 | 201 | 204 | 0% | 1,400 | - | -5.56% |
| 08/19 | 203 | 205 | 200 | 204 | +0.49% | 2,300 | - | -5.99% |
| 08/18 | 203 | 206 | 200 | 203 | +0.5% | 9,900 | - | -6.88% |
| 08/17 | 206 | 207 | 198 | 202 | -5.61% | 48,600 | - | -7.76% |
| 08/14 | （IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/14 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 08/14 | 215 | 215 | 210 | 214 | +0.94% | 5,200 | - | -2.73% |
| 08/13 | 212 | 215 | 212 | 212 | -0.93% | 1,500 | - | -3.64% |
| 08/12 | 210 | 214 | 210 | 214 | +1.9% | 1,600 | - | -3.17% |
| 08/10 | 215 | 215 | 207 | 210 | -2.33% | 7,400 | - | -5.41% |
| 08/07 | 213 | 215 | 213 | 215 | +0.94% | 1,100 | - | -3.15% |
| 08/06 | 214 | 214 | 213 | 213 | -0.47% | 400 | - | -4.48% |
| 08/05 | 211 | 214 | 211 | 214 | +1.42% | 800 | - | -4.46% |
| 08/04 | 212 | 212 | 211 | 211 | -0.47% | 1,700 | - | -6.22% |
| 08/03 | 211 | 214 | 211 | 212 | 0% | 800 | - | -5.78% |
| 07/31 | 213 | 215 | 212 | 212 | +0.47% | 4,200 | - | -6.19% |
| 07/30 | 215 | 215 | 211 | 211 | -0.94% | 1,100 | - | -7.05% |
| 07/29 | 212 | 216 | 212 | 213 | -1.39% | 1,500 | - | -6.58% |
| 07/28 | 205 | 216 | 203 | 216 | -2.26% | 38,900 | - | -5.68% |
| 07/27 | 217 | 221 | 217 | 221 | +1.84% | 2,100 | - | -3.91% |
| 07/24 | 226 | 229 | 216 | 217 | -3.98% | 15,400 | - | -6.06% |
| 07/23 | 225 | 229 | 224 | 226 | -3% | 5,300 | - | -2.59% |
| 07/22 | 230 | 233 | 230 | 233 | +2.64% | 2,400 | - | 0% |
| 07/21 | 226 | 228 | 226 | 227 | +0.44% | 400 | - | -2.99% |
| 07/17 | 230 | 234 | 226 | 226 | -1.31% | 4,100 | - | -3.42% |
| 07/16 | 228 | 229 | 228 | 229 | -0.43% | 200 | - | -2.55% |
| 07/15 | 229 | 230 | 228 | 230 | +0.88% | 3,800 | - | -2.54% |
| 07/14 | 232 | 232 | 228 | 228 | -1.72% | 1,400 | - | -3.39% |
| 07/13 | 233 | 233 | 232 | 232 | +0.87% | 400 | - | -2.52% |
| 07/10 | 230 | 230 | 228 | 230 | +0.44% | 1,600 | - | -3.36% |
| 07/09 | 227 | 229 | 227 | 229 | +0.88% | 5,400 | - | -3.78% |
| 07/08 | 230 | 230 | 227 | 227 | -0.44% | 9,300 | - | -4.62% |
| 07/07 | 228 | 229 | 228 | 228 | 0% | 1,500 | - | -4.2% |
| 07/06 | 231 | 231 | 228 | 228 | -1.72% | 5,100 | - | -4.2% |
| 07/03 | 230 | 232 | 230 | 232 | 0% | 700 | - | -2.52% |
| 07/02 | 232 | 232 | 229 | 232 | 0% | 1,100 | - | -2.52% |
| 07/01 | （自社株買い）取締役会(2025年6月26日)での決議状況(取得期間2025年7月1日～2026年6月30日) |
| 07/01 | 232 | 232 | 230 | 232 | 0% | 2,400 | - | -2.52% |
| 06/30 | 233 | 233 | 232 | 232 | +0.43% | 900 | - | -2.52% |
| 06/29 | 235 | 235 | 228 | 231 | -1.28% | 4,100 | - | -2.94% |
| 06/26 | 233 | 234 | 233 | 234 | -0.85% | 500 | - | -1.68% |
| 06/25 | 232 | 236 | 232 | 236 | 0% | 1,400 | - | -0.84% |
| 06/24 | （IR情報）16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 06/24 | 243 | 243 | 227 | 236 | -2.88% | 4,300 | - | -0.42% |
| 06/23 | 241 | 244 | 231 | 243 | +0.83% | 8,600 | - | +2.53% |
| 06/22 | 244 | 244 | 237 | 241 | -1.23% | 800 | - | +1.69% |
| 06/19 | 243 | 245 | 243 | 244 | +0.41% | 1,300 | - | +2.95% |
| 06/18 | 246 | 246 | 243 | 243 | -1.22% | 1,600 | - | +2.97% |
| 06/17 | 247 | 247 | 246 | 246 | 0% | 1,700 | - | +4.24% |
| 06/16 | 241 | 246 | 237 | 246 | +2.07% | 2,300 | - | +4.24% |
| 06/15 | 246 | 246 | 240 | 241 | -2.03% | 3,700 | - | +2.55% |
| 06/12 | 246 | 246 | 246 | 246 | 0% | 1,100 | - | +4.68% |
| 06/11 | 246 | 246 | 246 | 246 | 0% | 2,000 | - | +4.68% |
| 06/10 | 249 | 249 | 242 | 246 | -4.28% | 4,600 | - | +5.13% |
| 06/09 | 234 | 257 | 233 | 257 | +6.2% | 14,600 | - | +9.83% |
| 06/08 | 259 | 259 | 235 | 242 | +2.98% | 34,100 | - | +3.86% |
| 06/05 | 233 | 235 | 230 | 235 | +2.17% | 2,400 | - | +0.86% |
| 06/04 | 230 | 230 | 230 | 230 | 0% | 12,200 | - | -1.29% |
| 06/03 | 231 | 232 | 230 | 230 | +0.44% | 3,300 | - | -1.29% |
| 06/02 | （自社株買い）取締役会(2025年6月26日)での決議状況(取得期間2025年7月1日～2026年6月30日) |
| 06/02 | （IR情報）16:00 自己株式取得状況に関するお知らせ |
| 06/02 | 228 | 229 | 228 | 229 | +0.44% | 1,100 | - | -2.14% |
| 06/01 | 228 | 228 | 228 | 228 | 0% | 600 | - | -2.56% |
| 05/29 | 229 | 229 | 228 | 228 | -0.44% | 1,900 | - | -2.98% |
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。
