| 2026 |
| 03/06 | 398 | 398 | 395 | 395 | 0% | 1,900 | 21億2944万 | -2.47% |
| 03/05 | 397 | 398 | 395 | 395 | +1.02% | 3,300 | 21億2944万 | -2.71% |
| 03/04 | 395 | 398 | 390 | 391 | -2.25% | 16,000 | 21億788万 | -3.93% |
| 03/03 | 404 | 406 | 398 | 400 | -0.99% | 19,400 | 21億5640万 | -1.96% |
| 03/02 | 402 | 404 | 402 | 404 | -0.25% | 4,300 | 21億7796万 | -1.22% |
| 02/27 | 404 | 406 | 403 | 405 | +0.25% | 2,200 | 21億8335万 | -0.98% |
| 02/26 | 403 | 406 | 402 | 404 | +0.25% | 1,500 | 21億7796万 | -1.46% |
| 02/25 | 402 | 403 | 401 | 403 | +0.25% | 1,400 | 21億7257万 | -1.71% |
| 02/24 | 402 | 403 | 401 | 402 | 0% | 800 | 21億6718万 | -2.19% |
| 02/20 | （IR情報）15:30 個人投資家向けWEB説明会動画公開 |
| 02/20 | 404 | 406 | 400 | 402 | 0% | 12,500 | 21億6718万 | -2.19% |
| 02/19 | 401 | 402 | 401 | 402 | +0.5% | 900 | 21億6718万 | -2.19% |
| 02/18 | 402 | 404 | 400 | 400 | -0.74% | 9,200 | 21億5640万 | -2.68% |
| 02/17 | （IR情報）10:00 役員の異動に関するお知らせ |
| 02/17 | 404 | 404 | 403 | 403 | +0.25% | 1,800 | 21億7257万 | -2.18% |
| 02/16 | 408 | 410 | 396 | 402 | -2.66% | 26,800 | 21億6718万 | -2.43% |
| 02/13 | （IR情報）15:30 令和8年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 410 | 416 | 410 | 413 | +0.73% | 17,500 | 22億2648万 | +0.24% |
| 02/12 | 412 | 413 | 409 | 410 | 0% | 7,200 | 22億1031万 | -0.49% |
| 02/10 | 410 | 411 | 408 | 410 | -0.24% | 5,700 | 22億1031万 | -0.49% |
| 02/09 | 414 | 415 | 409 | 411 | -0.48% | 22,800 | 22億1570万 | -0.24% |
| 02/06 | 412 | 413 | 412 | 413 | 0% | 1,000 | 22億2648万 | +0.24% |
| 02/05 | 413 | 413 | 412 | 413 | 0% | 1,800 | 22億2648万 | +0.49% |
| 02/04 | 412 | 414 | 412 | 413 | 0% | 2,800 | 22億2648万 | +0.49% |
| 02/03 | 411 | 413 | 411 | 413 | +0.49% | 4,600 | 22億2648万 | +0.49% |
| 02/02 | 409 | 413 | 409 | 411 | +0.49% | 7,300 | 22億1570万 | +0.24% |
| 01/30 | 410 | 411 | 409 | 409 | -0.24% | 7,200 | 22億491万 | -0.24% |
| 01/29 | 414 | 415 | 410 | 410 | -0.97% | 3,400 | 22億1031万 | 0% |
| 01/28 | 416 | 416 | 409 | 414 | -0.48% | 12,700 | 22億3187万 | +0.98% |
| 01/27 | 417 | 417 | 416 | 416 | -0.24% | 300 | 22億4265万 | +1.46% |
| 01/26 | 418 | 418 | 412 | 417 | -0.24% | 2,800 | 22億4804万 | +1.96% |
| 01/23 | 414 | 419 | 412 | 418 | +0.24% | 7,700 | 22億5343万 | +2.2% |
| 01/22 | 417 | 420 | 414 | 417 | 0% | 8,400 | 22億4804万 | +1.96% |
| 01/21 | 419 | 419 | 415 | 417 | -0.71% | 1,100 | 22億4804万 | +1.96% |
| 01/20 | 413 | 421 | 411 | 420 | +2.19% | 8,200 | 22億6422万 | +2.94% |
| 01/19 | 410 | 415 | 407 | 411 | +0.74% | 13,500 | 22億1570万 | +0.74% |
| 01/16 | 409 | 409 | 406 | 408 | +0.25% | 8,900 | 21億9952万 | 0% |
| 01/15 | 407 | 408 | 407 | 407 | -0.25% | 6,900 | 21億9413万 | -0.49% |
| 01/14 | 408 | 408 | 407 | 408 | 0% | 2,400 | 21億9952万 | -0.24% |
| 01/13 | 410 | 410 | 407 | 408 | -0.24% | 2,400 | 21億9952万 | -0.49% |
| 01/09 | 406 | 409 | 406 | 409 | +0.49% | 4,700 | 22億491万 | -0.24% |
| 01/08 | 406 | 411 | 405 | 407 | +0.25% | 6,600 | 21億9413万 | -0.73% |
| 01/07 | 407 | 407 | 405 | 406 | -0.25% | 3,500 | 21億8874万 | -1.22% |
| 01/06 | 407 | 409 | 407 | 407 | 0% | 2,600 | 21億9413万 | -0.97% |
| 01/05 | 406 | 412 | 405 | 407 | -0.49% | 10,200 | 21億9413万 | -0.97% |
| 2025 |
| 12/30 | 408 | 409 | 406 | 409 | +0.25% | 4,800 | 22億491万 | -0.49% |
| 12/29 | 404 | 408 | 404 | 408 | +1.24% | 6,700 | 21億9952万 | -0.97% |
| 12/26 | 404 | 406 | 402 | 403 | -0.98% | 14,500 | 21億7257万 | -2.18% |
| 12/25 | 405 | 407 | 404 | 407 | +0.25% | 9,300 | 21億9413万 | -1.21% |
| 12/24 | 407 | 410 | 406 | 406 | -0.25% | 6,400 | 21億8874万 | -1.46% |
| 12/23 | 407 | 408 | 407 | 407 | 0% | 5,300 | 21億9413万 | -1.45% |
| 12/22 | 407 | 408 | 406 | 407 | +0.25% | 2,900 | 21億9413万 | -1.45% |
| 12/19 | 407 | 407 | 405 | 406 | +0.25% | 12,300 | 21億8874万 | -1.69% |
| 12/18 | 404 | 407 | 404 | 405 | +0.25% | 12,400 | 21億8335万 | -1.94% |
| 12/17 | 409 | 410 | 400 | 404 | -1.22% | 4,300 | 21億7796万 | -2.42% |
| 12/16 | 408 | 411 | 405 | 409 | -0.73% | 9,700 | 22億491万 | -1.21% |
| 12/15 | 411 | 413 | 406 | 412 | -0.96% | 13,100 | 22億2109万 | -0.48% |
| 12/12 | 415 | 416 | 413 | 416 | +1.22% | 2,100 | 22億4265万 | +0.73% |
| 12/11 | 414 | 414 | 410 | 411 | -0.96% | 1,900 | 22億1570万 | -0.48% |
| 12/10 | 412 | 415 | 410 | 415 | 0% | 3,300 | 22億3726万 | +0.48% |
| 12/09 | 417 | 417 | 413 | 415 | -0.95% | 800 | 22億3726万 | +0.48% |
| 12/08 | 419 | 419 | 417 | 419 | +0.48% | 500 | 22億5882万 | +1.45% |
| 12/05 | 418 | 418 | 415 | 417 | -0.24% | 1,500 | 22億4804万 | +0.97% |
| 12/04 | 418 | 418 | 416 | 418 | -0.24% | 500 | 22億5343万 | +1.21% |
| 12/03 | 414 | 420 | 414 | 419 | +1.21% | 1,500 | 22億5882万 | +1.21% |
| 12/02 | 416 | 419 | 414 | 414 | -0.48% | 7,200 | 22億3187万 | 0% |
| 12/01 | 414 | 418 | 412 | 416 | +0.24% | 4,400 | 22億4265万 | +0.48% |
| 11/28 | 412 | 415 | 412 | 415 | +0.97% | 1,700 | 22億3726万 | +0.24% |
| 11/27 | 418 | 418 | 411 | 411 | -1.44% | 4,300 | 22億1570万 | -0.72% |
| 11/26 | 414 | 423 | 414 | 417 | 0% | 2,100 | 22億4804万 | +0.48% |
| 11/25 | 414 | 417 | 414 | 417 | +1.46% | 1,500 | 22億4804万 | +0.48% |
| 11/21 | 411 | 414 | 411 | 411 | -0.72% | 1,100 | 22億1570万 | -0.96% |
| 11/20 | 413 | 415 | 410 | 414 | +0.73% | 2,200 | 22億3187万 | -0.48% |
| 11/19 | 412 | 418 | 411 | 411 | -0.72% | 3,600 | 22億1570万 | -1.44% |
| 11/18 | （IR情報）10:00 役員の異動に関するお知らせ |
| 11/18 | 409 | 414 | 407 | 414 | +1.97% | 9,100 | 22億3187万 | -0.72% |
| 11/17 | （IR情報）19:00 剰余金の配当に関するお知らせ |
| 11/17 | 413 | 413 | 406 | 406 | -1.69% | 11,700 | 21億8874万 | -2.87% |
| 11/14 | （IR情報）15:35 令和7年9月期決算補足説明資料 |
| 11/14 | （IR情報）15:35 令和7年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 411 | 417 | 409 | 413 | 0% | 12,300 | 22億2648万 | -1.43% |
| 11/13 | 412 | 413 | 407 | 413 | +0.24% | 3,600 | 22億2648万 | -1.67% |
| 11/12 | 405 | 413 | 405 | 412 | +1.23% | 4,600 | 22億2109万 | -1.9% |
| 11/11 | 408 | 408 | 403 | 407 | -0.25% | 1,700 | 21億9413万 | -3.33% |
| 11/10 | 408 | 408 | 404 | 408 | 0% | 2,500 | 21億9952万 | -3.32% |
| 11/07 | 402 | 408 | 402 | 408 | +1.24% | 2,400 | 21億9952万 | -3.32% |
| 11/06 | 416 | 416 | 400 | 403 | -2.66% | 25,300 | 21億7257万 | -4.5% |
| 11/05 | 414 | 415 | 411 | 414 | +0.24% | 2,200 | 22億3187万 | -2.36% |
| 11/04 | 414 | 417 | 411 | 413 | -2.13% | 3,400 | 22億2648万 | -2.82% |
| 10/31 | 420 | 422 | 418 | 422 | +0.72% | 1,600 | 22億7500万 | -0.94% |
| 10/30 | 423 | 423 | 419 | 419 | -0.48% | 1,000 | 22億5882万 | -1.87% |
| 10/29 | （IR情報）11:30 スタンダード市場上場維持基準への適合に関するお知らせ |
| 10/29 | 422 | 422 | 421 | 421 | -0.24% | 200 | 22億6961万 | -1.64% |
| 10/28 | 423 | 423 | 422 | 422 | -0.71% | 200 | 22億7500万 | -1.4% |
| 10/27 | 421 | 425 | 420 | 425 | +0.47% | 3,400 | 22億9117万 | -0.93% |
| 10/24 | 419 | 432 | 419 | 423 | +0.95% | 4,100 | 22億8039万 | -1.63% |
| 10/23 | 418 | 420 | 415 | 419 | +0.24% | 11,600 | 22億5882万 | -2.56% |
| 10/22 | 418 | 418 | 418 | 418 | 0% | 1,000 | 22億5343万 | -3.02% |
| 10/21 | 422 | 422 | 417 | 418 | -0.95% | 3,700 | 22億5343万 | -3.24% |
| 10/20 | 425 | 425 | 422 | 422 | -0.71% | 800 | 22億7500万 | -2.54% |
| 10/17 | 429 | 429 | 425 | 425 | -0.93% | 2,200 | 22億9117万 | -2.07% |
| 10/16 | 429 | 431 | 428 | 429 | 0% | 3,500 | 23億1273万 | -1.15% |
| 10/15 | 428 | 429 | 428 | 429 | +0.23% | 300 | 23億1273万 | -1.15% |
| 10/14 | 433 | 434 | 428 | 428 | -1.61% | 5,100 | 23億734万 | -1.38% |
| 10/10 | 440 | 440 | 435 | 435 | 0% | 2,300 | 23億4508万 | +0.23% |
| 10/09 | 438 | 438 | 435 | 435 | +1.87% | 6,900 | 23億4508万 | +0.23% |
| 10/08 | 427 | 427 | 426 | 427 | +0.23% | 500 | 23億195万 | -1.61% |
| 10/07 | 427 | 429 | 426 | 426 | 0% | 2,800 | 22億9656万 | -2.07% |
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。
