| 2026 |
| 09/30 | 1,602 | 1,615 | 1,602 | 1,603 | +0.06% | 800 | - | +0.69% |
| 09/29 | 1,615 | 1,615 | 1,602 | 1,602 | -0.62% | 1,900 | - | +0.69% |
| 09/28 | 1,612 | 1,612 | 1,612 | 1,612 | 0% | 600 | - | +1.32% |
| 09/25 | 1,613 | 1,613 | 1,612 | 1,612 | +0.62% | 1,100 | - | +1.45% |
| 09/24 | 1,608 | 1,612 | 1,602 | 1,602 | 0% | 1,400 | - | +0.88% |
| 09/18 | 1,612 | 1,612 | 1,601 | 1,602 | -0.19% | 300 | - | +0.95% |
| 09/17 | 1,608 | 1,615 | 1,605 | 1,605 | +0.31% | 1,100 | - | +1.2% |
| 09/16 | 1,588 | 1,600 | 1,588 | 1,600 | 0% | 700 | - | +0.95% |
| 09/15 | 1,585 | 1,600 | 1,583 | 1,600 | 0% | 2,700 | - | +1.01% |
| 09/14 | 1,582 | 1,609 | 1,578 | 1,600 | +0.95% | 2,500 | - | +1.01% |
| 09/11 | 1,595 | 1,595 | 1,585 | 1,585 | -0.06% | 400 | - | +0.13% |
| 09/10 | 1,594 | 1,596 | 1,586 | 1,586 | -0.5% | 2,800 | - | +0.19% |
| 09/09 | 1,590 | 1,594 | 1,590 | 1,594 | +0.13% | 200 | - | +0.63% |
| 09/08 | 1,592 | 1,592 | 1,592 | 1,592 | -0.06% | 100 | - | +0.44% |
| 09/07 | 1,582 | 1,606 | 1,582 | 1,593 | +0.7% | 2,700 | - | +0.5% |
| 09/04 | 1,582 | 1,586 | 1,582 | 1,582 | 0% | 800 | - | -0.25% |
| 09/03 | 1,580 | 1,589 | 1,580 | 1,582 | +0.13% | 700 | - | -0.25% |
| 09/02 | 1,599 | 1,599 | 1,579 | 1,580 | -0.32% | 1,000 | - | -0.44% |
| 09/01 | 1,576 | 1,594 | 1,575 | 1,585 | +0.13% | 1,900 | - | -0.19% |
| 08/31 | 1,577 | 1,592 | 1,577 | 1,583 | +0.38% | 2,700 | - | -0.38% |
| 08/28 | 1,574 | 1,579 | 1,574 | 1,577 | -0.19% | 800 | - | -0.82% |
| 08/27 | 1,573 | 1,580 | 1,571 | 1,580 | +0.13% | 900 | - | -0.69% |
| 08/26 | 1,577 | 1,578 | 1,577 | 1,578 | +0.06% | 500 | - | -0.88% |
| 08/25 | 1,580 | 1,589 | 1,575 | 1,577 | -0.32% | 1,500 | - | -1% |
| 08/24 | 1,580 | 1,582 | 1,580 | 1,582 | -0.32% | 500 | - | -0.75% |
| 08/21 | 1,590 | 1,590 | 1,574 | 1,587 | -0.19% | 600 | - | -0.5% |
| 08/20 | 1,571 | 1,590 | 1,571 | 1,590 | +1.21% | 1,300 | - | -0.38% |
| 08/19 | 1,580 | 1,585 | 1,570 | 1,571 | -0.57% | 2,300 | - | -1.63% |
| 08/18 | 1,581 | 1,584 | 1,577 | 1,580 | 0% | 1,900 | - | -1.19% |
| 08/17 | 1,581 | 1,581 | 1,576 | 1,580 | -0.13% | 2,300 | - | -1.25% |
| 08/14 | 1,581 | 1,591 | 1,581 | 1,582 | +0.06% | 1,200 | - | -1.25% |
| 08/13 | 1,581 | 1,594 | 1,581 | 1,581 | 0% | 1,500 | - | -1.37% |
| 08/12 | 1,599 | 1,599 | 1,581 | 1,581 | -0.57% | 1,600 | - | -1.43% |
| 08/10 | 1,590 | 1,596 | 1,590 | 1,590 | +0.19% | 1,500 | - | -0.93% |
| 08/07 | 1,588 | 1,590 | 1,580 | 1,587 | +0.32% | 1,000 | - | -1.18% |
| 08/06 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/06 | 1,590 | 1,590 | 1,570 | 1,582 | -1.74% | 9,900 | - | -1.56% |
| 08/05 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,602 | 1,618 | 1,601 | 1,610 | +0.44% | 2,300 | - | +0.12% |
| 08/04 | 1,601 | 1,603 | 1,601 | 1,603 | -0.31% | 500 | - | -0.31% |
| 08/03 | 1,606 | 1,608 | 1,602 | 1,608 | +0.37% | 1,000 | - | -0.06% |
| 07/31 | 1,603 | 1,615 | 1,601 | 1,602 | 0% | 900 | - | -0.44% |
| 07/30 | 1,602 | 1,605 | 1,601 | 1,602 | 0% | 1,000 | - | -0.56% |
| 07/29 | 1,603 | 1,603 | 1,602 | 1,602 | -0.31% | 600 | - | -0.74% |
| 07/28 | 1,602 | 1,610 | 1,602 | 1,607 | +0.31% | 1,000 | - | -0.68% |
| 07/27 | 1,601 | 1,602 | 1,601 | 1,602 | -0.19% | 600 | - | -1.11% |
| 07/24 | 1,605 | 1,610 | 1,605 | 1,605 | 0% | 1,600 | - | -0.99% |
| 07/23 | 1,604 | 1,605 | 1,604 | 1,605 | 0% | 700 | - | -1.11% |
| 07/22 | 1,601 | 1,610 | 1,601 | 1,605 | +0.25% | 900 | - | -1.17% |
| 07/21 | 1,603 | 1,603 | 1,600 | 1,601 | 0% | 900 | - | -1.42% |
| 07/17 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/17 | 1,607 | 1,607 | 1,601 | 1,601 | -0.37% | 2,500 | - | -1.48% |
| 07/16 | 1,612 | 1,624 | 1,605 | 1,607 | -0.31% | 1,900 | - | -1.05% |
| 07/15 | 1,614 | 1,614 | 1,612 | 1,612 | -0.12% | 800 | - | -0.68% |
| 07/14 | 1,616 | 1,616 | 1,614 | 1,614 | -0.43% | 600 | - | -0.43% |
| 07/13 | 1,627 | 1,628 | 1,621 | 1,621 | 0% | 1,200 | - | +0.12% |
| 07/10 | 1,619 | 1,634 | 1,619 | 1,621 | +0.12% | 2,200 | - | +0.25% |
| 07/09 | 1,607 | 1,619 | 1,606 | 1,619 | +0.56% | 800 | - | +0.25% |
| 07/08 | 1,603 | 1,620 | 1,603 | 1,610 | +0.31% | 1,800 | - | -0.19% |
| 07/07 | 1,605 | 1,607 | 1,604 | 1,605 | -0.12% | 1,200 | - | -0.43% |
| 07/06 | 1,607 | 1,609 | 1,607 | 1,607 | 0% | 900 | - | -0.25% |
| 07/03 | 1,608 | 1,608 | 1,607 | 1,607 | -0.06% | 900 | - | -0.12% |
| 07/02 | 1,609 | 1,611 | 1,606 | 1,608 | -0.5% | 1,400 | - | -0.06% |
| 07/01 | （IR情報）16:00 (開示事項の経過)公認会計士等の異動に関するお知らせ |
| 07/01 | 1,609 | 1,616 | 1,607 | 1,616 | +0.44% | 1,000 | - | +0.56% |
| 06/30 | 1,609 | 1,609 | 1,609 | 1,609 | -1.59% | 200 | - | +0.25% |
| 06/29 | 1,604 | 1,635 | 1,604 | 1,635 | +1.93% | 1,800 | - | +2% |
| 06/26 | 1,645 | 1,645 | 1,602 | 1,604 | -2.79% | 3,900 | - | +0.19% |
| 06/25 | 1,678 | 1,678 | 1,650 | 1,650 | -2.14% | 1,700 | - | +3.19% |
| 06/24 | 1,686 | 1,686 | 1,646 | 1,686 | -0.18% | 2,300 | - | +5.71% |
| 06/23 | 1,662 | 1,689 | 1,650 | 1,689 | +2.05% | 21,800 | - | +6.23% |
| 06/22 | 1,649 | 1,657 | 1,641 | 1,655 | +0.85% | 8,700 | - | +4.42% |
| 06/19 | 1,645 | 1,645 | 1,631 | 1,641 | -0.24% | 2,100 | - | +3.8% |
| 06/18 | 1,630 | 1,645 | 1,622 | 1,645 | +0.92% | 1,900 | - | +4.25% |
| 06/17 | 1,602 | 1,630 | 1,602 | 1,630 | +0.93% | 1,600 | - | +3.49% |
| 06/16 | 1,605 | 1,615 | 1,605 | 1,615 | +0.31% | 1,500 | - | +2.74% |
| 06/15 | 1,588 | 1,612 | 1,586 | 1,610 | +2.22% | 6,800 | - | +2.48% |
| 06/12 | 1,580 | 1,580 | 1,575 | 1,575 | -0.25% | 1,200 | - | +0.38% |
| 06/11 | 1,571 | 1,579 | 1,571 | 1,579 | +0.38% | 1,100 | - | +0.64% |
| 06/10 | 1,571 | 1,574 | 1,571 | 1,573 | -0.06% | 1,600 | - | +0.25% |
| 06/09 | 1,566 | 1,576 | 1,566 | 1,574 | +0.51% | 900 | - | +0.32% |
| 06/08 | 1,578 | 1,578 | 1,562 | 1,566 | -0.76% | 1,100 | - | -0.19% |
| 06/05 | 1,564 | 1,578 | 1,562 | 1,578 | +0.9% | 800 | - | +0.64% |
| 06/04 | 1,575 | 1,575 | 1,563 | 1,564 | -1.01% | 900 | - | -0.26% |
| 06/03 | 1,571 | 1,600 | 1,557 | 1,580 | +0.25% | 2,800 | - | +0.77% |
| 06/02 | 1,566 | 1,586 | 1,566 | 1,576 | +0.64% | 800 | - | +0.57% |
| 06/01 | 1,610 | 1,610 | 1,566 | 1,566 | -1.51% | 3,500 | - | -0.06% |
| 05/29 | 1,577 | 1,590 | 1,567 | 1,590 | +1.47% | 1,300 | - | +1.47% |
| 05/28 | 1,565 | 1,575 | 1,565 | 1,567 | -0.44% | 1,600 | - | +0.06% |
| 05/27 | 1,565 | 1,574 | 1,564 | 1,574 | +0.64% | 1,800 | - | +0.51% |
| 05/26 | 1,572 | 1,574 | 1,563 | 1,564 | -0.51% | 1,500 | - | -0.13% |
| 05/25 | 1,559 | 1,572 | 1,551 | 1,572 | +0.9% | 3,800 | - | +0.38% |
| 05/22 | 1,558 | 1,568 | 1,557 | 1,558 | 0% | 700 | - | -0.51% |
| 05/21 | 1,557 | 1,567 | 1,556 | 1,558 | +0.06% | 2,900 | - | -0.57% |
| 05/20 | （IR情報）16:00 公認会計士等の異動に関するお知らせ |
| 05/20 | 1,557 | 1,562 | 1,556 | 1,557 | 0% | 800 | - | -0.64% |
| 05/19 | 1,564 | 1,580 | 1,557 | 1,557 | 0% | 3,200 | - | -0.7% |
| 05/18 | 1,576 | 1,576 | 1,557 | 1,557 | -0.51% | 5,400 | - | -0.7% |
| 05/15 | 1,575 | 1,583 | 1,565 | 1,565 | -0.13% | 4,400 | - | -0.25% |
| 05/14 | 1,568 | 1,575 | 1,565 | 1,567 | -0.19% | 1,300 | - | -0.13% |
| 05/13 | 1,567 | 1,578 | 1,566 | 1,570 | +0.19% | 900 | - | +0.06% |
| 05/12 | （IR情報）13:00 中国駐在員事務所開所に関するお知らせ |
| 05/12 | 1,567 | 1,581 | 1,567 | 1,567 | -0.89% | 3,500 | - | -0.19% |
| 05/11 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/11 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 1,567 | 1,583 | 1,567 | 1,581 | +0.44% | 2,300 | - | +0.7% |
| 05/08 | （5%ルール）N.K.Freudel（6.99%）山田圭祐（1.74%） |
| 05/08 | 1,575 | 1,580 | 1,567 | 1,574 | -0.06% | 2,900 | - | +0.25% |
| 05/07 | 1,569 | 1,587 | 1,569 | 1,575 | +0.45% | 2,300 | - | +0.32% |
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。
