| 2026 |
| 08/20 | 4,550 | 4,550 | 4,500 | 4,500 | -3.54% | 400 | 50億4000万 | +6.84% |
| 08/18 | 4,475 | 4,665 | 4,435 | 4,665 | +1.41% | 1,500 | 52億2480万 | +11.36% |
| 08/17 | 4,600 | 4,600 | 4,600 | 4,600 | -0.86% | 2,200 | 51億5200万 | +10.52% |
| 08/14 | 4,640 | 4,640 | 4,640 | 4,640 | -1.49% | 100 | 51億9680万 | +12.24% |
| 08/12 | 4,720 | 4,720 | 4,710 | 4,710 | -0.21% | 200 | 52億7520万 | +14.65% |
| 08/10 | 4,720 | 4,720 | 4,720 | 4,720 | +1.51% | 100 | 52億8640万 | +15.74% |
| 08/07 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/07 | 4,350 | 4,700 | 4,350 | 4,650 | +6.9% | 2,100 | 52億800万 | +14.99% |
| 08/04 | 4,350 | 4,350 | 4,350 | 4,350 | +1.64% | 300 | 48億7200万 | +8.42% |
| 07/30 | 4,195 | 4,295 | 4,125 | 4,280 | +0.71% | 1,400 | 47億9360万 | +7.21% |
| 07/24 | 4,250 | 4,250 | 4,250 | 4,250 | +1.67% | 100 | 47億6000万 | +6.89% |
| 07/22 | 4,180 | 4,180 | 4,180 | 4,180 | +3.47% | 600 | 46億8160万 | +5.5% |
| 07/21 | 3,885 | 4,040 | 3,885 | 4,040 | +2.15% | 1,900 | 45億2480万 | +2.18% |
| 07/17 | 3,955 | 3,955 | 3,935 | 3,955 | -1% | 1,500 | 44億2960万 | +0.08% |
| 07/16 | 3,995 | 3,995 | 3,995 | 3,995 | +0.25% | 400 | 44億7440万 | +1.04% |
| 07/15 | 3,985 | 3,985 | 3,985 | 3,985 | -0.38% | 100 | 44億6320万 | +0.89% |
| 07/14 | 4,030 | 4,110 | 4,000 | 4,000 | +1.01% | 2,300 | 44億8000万 | +1.24% |
| 07/13 | 3,960 | 3,960 | 3,960 | 3,960 | -1.49% | 100 | 44億3520万 | +0.38% |
| 07/10 | 3,965 | 4,020 | 3,965 | 4,020 | +1.39% | 500 | 45億240万 | +1.93% |
| 07/09 | 3,965 | 3,965 | 3,965 | 3,965 | 0% | 100 | 44億4080万 | +0.58% |
| 07/08 | 3,940 | 3,965 | 3,940 | 3,965 | +0.63% | 800 | 44億4080万 | +0.58% |
| 07/06 | 3,940 | 3,940 | 3,940 | 3,940 | +0.25% | 100 | 44億1280万 | +0.05% |
| 07/03 | 3,930 | 3,930 | 3,930 | 3,930 | -1.75% | 300 | 44億160万 | -0.08% |
| 07/02 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 2,400 | 44億8000万 | +1.88% |
| 07/01 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 44億8000万 | +2.17% |
| 06/29 | 3,995 | 4,000 | 3,995 | 4,000 | +1.78% | 1,400 | 44億8000万 | +2.41% |
| 06/26 | 3,995 | 4,000 | 3,930 | 3,930 | -1.13% | 1,400 | 44億160万 | +0.82% |
| 06/25 | 3,975 | 3,975 | 3,975 | 3,975 | +1.79% | 200 | 44億5200万 | +2.19% |
| 06/23 | 3,940 | 3,940 | 3,870 | 3,905 | -2.13% | 1,400 | 43億7360万 | +0.51% |
| 06/22 | （IR情報）14:00 親会社等の決算内容に関するお知らせ |
| 06/22 | （IR情報）14:00 支配株主等に関する事項 |
| 06/22 | 3,965 | 4,000 | 3,930 | 3,990 | +0.63% | 1,600 | 44億6880万 | +2.73% |
| 06/19 | 3,935 | 3,965 | 3,935 | 3,965 | +2.59% | 200 | 44億4080万 | +2.3% |
| 06/16 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 100 | 43億2880万 | -0.08% |
| 06/09 | 3,865 | 3,865 | 3,865 | 3,865 | +0.39% | 700 | 43億2880万 | +0.05% |
| 06/08 | 3,795 | 3,865 | 3,795 | 3,850 | -0.39% | 1,000 | 43億1200万 | -0.16% |
| 06/04 | 3,865 | 3,865 | 3,865 | 3,865 | -1.15% | 600 | 43億2880万 | +0.44% |
| 06/02 | 3,915 | 3,915 | 3,910 | 3,910 | -1.88% | 800 | 43億7920万 | +1.77% |
| 05/28 | 3,985 | 3,985 | 3,985 | 3,985 | -0.13% | 200 | 44億6320万 | +3.86% |
| 05/27 | 3,990 | 3,990 | 3,990 | 3,990 | +0.13% | 100 | 44億6880万 | +4.23% |
| 05/25 | 3,985 | 3,985 | 3,985 | 3,985 | +1.79% | 100 | 44億6320万 | +4.4% |
| 05/22 | 3,985 | 3,985 | 3,915 | 3,915 | -2.13% | 400 | 43億8480万 | +2.81% |
| 05/15 | 3,925 | 4,000 | 3,925 | 4,000 | +3.76% | 800 | 44億8000万 | +5.24% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | 3,745 | 3,855 | 3,705 | 3,855 | -1.66% | 1,100 | 43億1760万 | +1.55% |
| 05/12 | 3,920 | 3,920 | 3,920 | 3,920 | -1.75% | 100 | 43億9040万 | +3.1% |
| 05/11 | 3,975 | 3,990 | 3,975 | 3,990 | +0.76% | 500 | 44億6880万 | +4.83% |
| 05/08 | 3,940 | 3,960 | 3,940 | 3,960 | +2.33% | 1,300 | 44億3520万 | +4.13% |
| 05/07 | 3,960 | 3,960 | 3,870 | 3,870 | +1.57% | 3,300 | 43億3440万 | +1.82% |
| 05/01 | 3,810 | 3,810 | 3,810 | 3,810 | +1.87% | 200 | 42億6720万 | +0.05% |
| 04/30 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 100 | 41億8880万 | -2.15% |
| 04/28 | 3,705 | 3,805 | 3,700 | 3,740 | -0.66% | 3,000 | 41億8880万 | -2.53% |
| 04/27 | 3,765 | 3,765 | 3,765 | 3,765 | -0.92% | 100 | 42億1680万 | -2.23% |
| 04/24 | 3,725 | 3,800 | 3,725 | 3,800 | +2.01% | 400 | 42億5600万 | -1.68% |
| 04/23 | 3,800 | 3,870 | 3,725 | 3,725 | -3.75% | 1,000 | 41億7200万 | -4.02% |
| 04/21 | 3,915 | 3,915 | 3,865 | 3,870 | +0.26% | 500 | 43億3440万 | -0.77% |
| 04/20 | 3,765 | 3,860 | 3,765 | 3,860 | +1.58% | 800 | 43億2320万 | -1.68% |
| 04/17 | 3,800 | 3,800 | 3,800 | 3,800 | +0.93% | 500 | 42億5600万 | -3.82% |
| 04/16 | 3,755 | 3,770 | 3,700 | 3,765 | +0.53% | 2,900 | 42億1680万 | -5.54% |
| 04/15 | （IR情報）16:45 上場維持基準への適合及び当社株式の監理銘柄(確認中)指定解除に関するお知らせ |
| 04/14 | 3,750 | 3,750 | 3,745 | 3,745 | +1.77% | 600 | 41億9440万 | -6.77% |
| 04/13 | 3,710 | 3,710 | 3,680 | 3,680 | +0.55% | 600 | 41億2160万 | -9.05% |
| 04/10 | 3,720 | 3,720 | 3,580 | 3,660 | -1.35% | 3,800 | 40億9920万 | -10.34% |
| 04/09 | 3,770 | 3,770 | 3,710 | 3,710 | -2.11% | 2,900 | 41億5520万 | -9.95% |
| 04/08 | 3,770 | 3,800 | 3,770 | 3,790 | +0.66% | 1,400 | 42億4480万 | -8.72% |
| 04/07 | 3,765 | 3,765 | 3,765 | 3,765 | +1.48% | 100 | 42億1680万 | -9.97% |
| 04/06 | 3,725 | 3,735 | 3,680 | 3,710 | -1.07% | 800 | 41億5520万 | -12.04% |
| 04/03 | 3,730 | 3,795 | 3,725 | 3,750 | +0.4% | 1,400 | 42億 | -11.91% |
| 04/02 | 3,830 | 3,860 | 3,735 | 3,735 | -3.86% | 3,200 | 41億8320万 | -13.02% |
| 04/01 | 3,920 | 3,920 | 3,775 | 3,885 | -2.88% | 4,700 | 43億5120万 | -10.11% |
| 03/31 | （IR情報）17:40 当社株式の監理銘柄(確認中)指定に関するお知らせ |
| 03/31 | 4,000 | 4,000 | 4,000 | 4,000 | -0.5% | 200 | 44億8000万 | -7.9% |
| 03/25 | 4,055 | 4,055 | 4,020 | 4,020 | +2.68% | 300 | 45億240万 | -7.84% |
| 03/24 | 3,915 | 3,915 | 3,915 | 3,915 | +0.13% | 100 | 43億8480万 | -10.56% |
| 03/23 | 3,970 | 3,970 | 3,910 | 3,910 | -3.22% | 800 | 43億7920万 | -11.02% |
| 03/19 | 4,120 | 4,165 | 4,040 | 4,040 | -3.35% | 2,300 | 45億2480万 | -8.41% |
| 03/18 | 4,065 | 4,205 | 4,065 | 4,180 | +2.08% | 600 | 46億8160万 | -5.49% |
| 03/17 | 4,100 | 4,100 | 4,095 | 4,095 | 0% | 300 | 45億8640万 | -7.67% |
| 03/16 | 4,090 | 4,100 | 4,085 | 4,095 | -0.85% | 700 | 45億8640万 | -7.77% |
| 03/13 | 4,125 | 4,145 | 4,005 | 4,130 | -1.43% | 4,100 | 46億2560万 | -7.09% |
| 03/12 | 4,200 | 4,200 | 4,190 | 4,190 | -0.48% | 200 | 46億9280万 | -5.78% |
| 03/11 | 4,115 | 4,275 | 4,115 | 4,210 | -6.55% | 1,400 | 47億1520万 | -5.31% |
| 03/05 | 4,490 | 4,505 | 4,490 | 4,505 | +0.56% | 2,400 | 50億4560万 | +1.44% |
| 03/04 | 4,480 | 4,480 | 4,480 | 4,480 | -4.48% | 100 | 50億1760万 | +1.24% |
| 03/03 | 4,680 | 4,690 | 4,680 | 4,690 | +3.42% | 200 | 52億5280万 | +6.25% |
| 02/27 | 4,480 | 4,535 | 4,480 | 4,535 | +1.23% | 300 | 50億7920万 | +3.26% |
| 02/26 | 4,590 | 4,590 | 4,480 | 4,480 | -2.18% | 1,600 | 50億1760万 | +2.28% |
| 02/25 | 4,615 | 4,620 | 4,520 | 4,580 | -0.43% | 1,700 | 51億2960万 | +4.73% |
| 02/24 | 4,570 | 4,600 | 4,570 | 4,600 | +1.77% | 2,300 | 51億5200万 | +5.43% |
| 02/20 | 4,520 | 4,520 | 4,520 | 4,520 | 0% | 200 | 50億6240万 | +3.96% |
| 02/19 | 4,615 | 4,615 | 4,520 | 4,520 | -3.32% | 1,400 | 50億6240万 | +4.24% |
| 02/18 | 4,675 | 4,675 | 4,675 | 4,675 | 0% | 200 | 52億3600万 | +7.97% |
| 02/17 | 4,675 | 4,675 | 4,675 | 4,675 | 0% | 300 | 52億3600万 | +8.29% |
| 02/16 | 4,495 | 4,700 | 4,495 | 4,675 | +5.41% | 1,800 | 52億3600万 | +8.59% |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 4,470 | 4,520 | 4,350 | 4,435 | +0.34% | 900 | 49億6720万 | +3.4% |
| 02/12 | 4,490 | 4,490 | 4,420 | 4,420 | -1.01% | 2,000 | 49億5040万 | +3.13% |
| 02/10 | 4,470 | 4,470 | 4,420 | 4,465 | +1.13% | 800 | 50億80万 | +4.37% |
| 02/09 | 4,545 | 4,545 | 4,415 | 4,415 | +1.85% | 1,300 | 49億4480万 | +3.42% |
| 02/06 | 4,350 | 4,400 | 4,195 | 4,335 | -0.12% | 1,500 | 48億5520万 | +1.67% |
| 02/05 | 4,340 | 4,340 | 4,340 | 4,340 | 0% | 200 | 48億6080万 | +1.9% |
| 02/04 | 4,470 | 4,470 | 4,340 | 4,340 | -3.02% | 800 | 48億6080万 | +2.05% |
| 02/03 | 4,500 | 4,500 | 4,300 | 4,475 | +6.04% | 2,300 | 50億1200万 | +5.52% |
| 02/02 | 4,220 | 4,220 | 4,220 | 4,220 | +0.36% | 200 | 47億2640万 | -0.05% |
| 01/30 | 4,270 | 4,300 | 4,205 | 4,205 | +0.12% | 800 | 47億960万 | -0.07% |
| 01/29 | 4,190 | 4,200 | 4,190 | 4,200 | +1.2% | 800 | 47億400万 | +0.12% |
| 01/28 | 4,170 | 4,215 | 4,150 | 4,150 | +1.22% | 2,100 | 46億4800万 | -0.93% |
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。
