| 2026 |
| 07/31 | 1,492 | 1,498 | 1,489 | 1,489 | -0.13% | 8,000 | 160億236万 | -0.4% |
| 07/30 | 1,493 | 1,519 | 1,481 | 1,491 | +0.68% | 17,800 | 160億2386万 | -0.2% |
| 07/29 | 1,485 | 1,502 | 1,476 | 1,481 | -0.27% | 34,100 | 159億1639万 | -0.74% |
| 07/28 | 1,490 | 1,507 | 1,485 | 1,485 | -0.34% | 21,500 | 159億5938万 | -0.47% |
| 07/27 | 1,483 | 1,500 | 1,483 | 1,490 | +0.47% | 12,000 | 160億1311万 | -0.13% |
| 07/24 | 1,499 | 1,507 | 1,482 | 1,483 | -0.47% | 15,200 | 159億3788万 | -0.6% |
| 07/23 | 1,490 | 1,520 | 1,489 | 1,490 | 0% | 10,800 | 160億1311万 | -0.13% |
| 07/22 | 1,492 | 1,506 | 1,490 | 1,490 | 0% | 11,600 | 160億1311万 | -0.13% |
| 07/21 | 1,478 | 1,533 | 1,478 | 1,490 | +0.61% | 18,800 | 160億1311万 | -0.07% |
| 07/17 | 1,502 | 1,503 | 1,476 | 1,481 | -1.4% | 17,500 | 159億1639万 | -0.67% |
| 07/16 | 1,504 | 1,520 | 1,502 | 1,502 | -1.18% | 4,900 | 161億4208万 | +0.74% |
| 07/15 | 1,513 | 1,534 | 1,513 | 1,520 | +0.46% | 2,300 | 163億3552万 | +1.95% |
| 07/14 | 1,535 | 1,535 | 1,511 | 1,513 | -1.05% | 7,100 | 162億6029万 | +1.54% |
| 07/13 | 1,522 | 1,544 | 1,519 | 1,529 | +0.46% | 5,900 | 164億3225万 | +2.76% |
| 07/10 | 1,520 | 1,537 | 1,504 | 1,522 | +0.13% | 5,900 | 163億5702万 | +2.28% |
| 07/09 | 1,540 | 1,540 | 1,510 | 1,520 | -0.91% | 9,100 | 163億3552万 | +2.29% |
| 07/07 | 1,542 | 1,558 | 1,534 | 1,534 | +1.12% | 10,000 | 164億8598万 | +3.37% |
| 07/06 | 1,498 | 1,531 | 1,492 | 1,517 | +1.81% | 13,500 | 163億328万 | +2.36% |
| 07/03 | 1,497 | 1,499 | 1,486 | 1,490 | +0.34% | 5,400 | 160億1311万 | +0.68% |
| 07/02 | 1,480 | 1,512 | 1,480 | 1,485 | +0.54% | 6,900 | 159億5938万 | +0.27% |
| 07/01 | 1,485 | 1,491 | 1,477 | 1,477 | -0.54% | 12,300 | 158億7340万 | -0.34% |
| 06/30 | 1,481 | 1,511 | 1,481 | 1,485 | +0.27% | 10,400 | 159億5938万 | +0.13% |
| 06/29 | 1,496 | 1,541 | 1,473 | 1,481 | +1.02% | 9,800 | 159億1639万 | -0.13% |
| 06/26 | 1,468 | 1,490 | 1,464 | 1,466 | +0.21% | 7,400 | 157億5518万 | -1.08% |
| 06/25 | 1,458 | 1,468 | 1,452 | 1,463 | +0.34% | 19,000 | 157億2294万 | -1.35% |
| 06/24 | 1,473 | 1,488 | 1,458 | 1,458 | 0% | 8,500 | 156億6921万 | -1.75% |
| 06/23 | 1,463 | 1,480 | 1,455 | 1,458 | -1.49% | 17,400 | 156億6921万 | -1.75% |
| 06/22 | 1,480 | 1,495 | 1,460 | 1,480 | +0.41% | 13,800 | 159億564万 | -0.34% |
| 06/19 | 1,516 | 1,516 | 1,474 | 1,474 | -1.67% | 9,900 | 158億4116万 | -0.74% |
| 06/18 | 1,485 | 1,512 | 1,461 | 1,499 | +0.94% | 11,500 | 161億983万 | +0.94% |
| 06/17 | 1,470 | 1,495 | 1,470 | 1,485 | +1.09% | 6,600 | 159億5938万 | 0% |
| 06/16 | 1,496 | 1,505 | 1,460 | 1,469 | -1.14% | 13,100 | 157億8742万 | -1.48% |
| 06/15 | 1,493 | 1,504 | 1,472 | 1,486 | -0.47% | 11,300 | 159億7012万 | -0.87% |
| 06/12 | 1,493 | 1,510 | 1,480 | 1,493 | +0.88% | 6,000 | 160億4535万 | -0.86% |
| 06/11 | 1,477 | 1,491 | 1,465 | 1,480 | -1% | 11,800 | 159億564万 | -2.18% |
| 06/10 | 1,489 | 1,495 | 1,480 | 1,495 | +0.4% | 2,600 | 160億6685万 | -1.64% |
| 06/09 | 1,476 | 1,492 | 1,472 | 1,489 | +1.22% | 6,600 | 160億236万 | -2.49% |
| 06/08 | 1,471 | 1,500 | 1,464 | 1,471 | -2.65% | 11,500 | 158億892万 | -4.11% |
| 06/05 | 1,500 | 1,514 | 1,498 | 1,511 | +1.96% | 4,500 | 162億3880万 | -1.95% |
| 06/04 | 1,470 | 1,499 | 1,470 | 1,482 | +0.82% | 6,100 | 159億2713万 | -4.2% |
| 06/03 | 1,492 | 1,492 | 1,466 | 1,470 | -1.21% | 11,200 | 157億9817万 | -5.47% |
| 06/02 | 1,466 | 1,499 | 1,451 | 1,488 | +0.74% | 18,300 | 159億9162万 | -4.92% |
| 06/01 | 1,510 | 1,510 | 1,471 | 1,477 | -2.19% | 15,100 | 158億7340万 | -6.1% |
| 05/29 | 1,504 | 1,515 | 1,499 | 1,510 | +0.4% | 9,400 | 162億2805万 | -4.49% |
| 05/28 | 1,497 | 1,515 | 1,497 | 1,504 | +0.74% | 9,000 | 161億6357万 | -5.29% |
| 05/27 | 1,498 | 1,498 | 1,481 | 1,493 | +0.07% | 5,400 | 160億4535万 | -6.51% |
| 05/26 | 1,466 | 1,496 | 1,466 | 1,492 | +1.77% | 9,600 | 160億3461万 | -7.04% |
| 05/25 | 1,495 | 1,495 | 1,466 | 1,466 | -1.28% | 13,500 | 157億5518万 | -9.23% |
| 05/22 | 1,488 | 1,488 | 1,462 | 1,485 | +0.47% | 9,700 | 159億5938万 | -8.62% |
| 05/21 | 1,482 | 1,486 | 1,469 | 1,478 | +0.27% | 16,400 | 158億8415万 | -9.6% |
| 05/20 | 1,476 | 1,486 | 1,465 | 1,474 | -0.14% | 44,400 | 158億4116万 | -10.45% |
| 05/19 | 1,470 | 1,494 | 1,470 | 1,476 | +0.54% | 15,200 | 158億6265万 | -10.98% |
| 05/18 | 1,490 | 1,490 | 1,466 | 1,468 | -0.68% | 42,900 | 157億7668万 | -12.15% |
| 05/15 | 1,508 | 1,508 | 1,461 | 1,478 | -2.18% | 56,100 | 158億8415万 | -12.18% |
| 05/14 | 1,550 | 1,556 | 1,498 | 1,511 | -7.64% | 85,300 | 162億3880万 | -10.86% |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,664 | 1,672 | 1,636 | 1,636 | -1.98% | 23,700 | 175億8218万 | -4.16% |
| 05/12 | 1,671 | 1,697 | 1,667 | 1,669 | +0.42% | 15,800 | 179億3683万 | -2.63% |
| 05/11 | 1,670 | 1,670 | 1,654 | 1,662 | +0.48% | 8,600 | 178億6161万 | -3.32% |
| 05/08 | 1,665 | 1,665 | 1,650 | 1,654 | -0.66% | 13,700 | 177億7563万 | -4.12% |
| 05/07 | 1,672 | 1,673 | 1,656 | 1,665 | -0.12% | 12,700 | 178億9385万 | -3.87% |
| 05/01 | 1,669 | 1,672 | 1,653 | 1,667 | +0.66% | 2,700 | 179億1534万 | -4.09% |
| 04/30 | 1,678 | 1,681 | 1,655 | 1,656 | -0.42% | 11,000 | 177億9712万 | -5.1% |
| 04/28 | 1,654 | 1,679 | 1,651 | 1,663 | +0.18% | 19,800 | 178億7235万 | -5.19% |
| 04/27 | 1,679 | 1,679 | 1,651 | 1,660 | -1.25% | 11,900 | 178億4011万 | -5.79% |
| 04/24 | 1,709 | 1,709 | 1,650 | 1,681 | -1.47% | 76,500 | 180億6580万 | -4.92% |
| 04/23 | 1,684 | 1,706 | 1,681 | 1,706 | +0.59% | 15,900 | 183億3448万 | -4% |
| 04/22 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 04/22 | 1,677 | 1,699 | 1,675 | 1,696 | +1.25% | 31,800 | 182億2701万 | -4.99% |
| 04/21 | 1,691 | 1,699 | 1,675 | 1,675 | -0.95% | 31,800 | 180億132万 | -6.58% |
| 04/20 | 1,714 | 1,717 | 1,681 | 1,691 | -1.28% | 29,900 | 181億7327万 | -6.16% |
| 04/17 | 1,703 | 1,714 | 1,701 | 1,713 | +0.06% | 29,000 | 184億971万 | -5.46% |
| 04/16 | 1,727 | 1,737 | 1,711 | 1,712 | -0.87% | 29,900 | 183億9896万 | -6.04% |
| 04/15 | 1,723 | 1,742 | 1,723 | 1,727 | +0.17% | 13,000 | 185億6016万 | -5.68% |
| 04/14 | 1,744 | 1,744 | 1,720 | 1,724 | -0.4% | 19,800 | 185億2792万 | -6.2% |
| 04/13 | 1,750 | 1,760 | 1,727 | 1,731 | -1.65% | 37,300 | 186億315万 | -6.13% |
| 04/10 | 1,771 | 1,778 | 1,752 | 1,760 | -0.56% | 15,600 | 189億1482万 | -4.86% |
| 04/09 | 1,792 | 1,792 | 1,770 | 1,770 | -1.06% | 14,200 | 190億2229万 | -4.63% |
| 04/08 | 1,784 | 1,792 | 1,776 | 1,789 | +0.62% | 21,100 | 192億2648万 | -3.71% |
| 04/07 | 1,791 | 1,791 | 1,777 | 1,778 | -0.73% | 12,600 | 191億826万 | -4.51% |
| 04/06 | 1,799 | 1,819 | 1,783 | 1,791 | -0.44% | 25,300 | 192億4798万 | -4.12% |
| 04/03 | 1,811 | 1,818 | 1,791 | 1,799 | -0.06% | 6,800 | 193億3395万 | -4% |
| 04/02 | 1,813 | 1,826 | 1,793 | 1,800 | -0.72% | 11,000 | 193億4470万 | -4.1% |
| 04/01 | 1,810 | 1,820 | 1,795 | 1,813 | +0.28% | 14,200 | 194億8441万 | -3.56% |
| 03/31 | 1,802 | 1,829 | 1,786 | 1,808 | -0.39% | 7,300 | 194億3068万 | -3.98% |
| 03/30 | 1,793 | 1,865 | 1,777 | 1,815 | -0.82% | 15,200 | 195億591万 | -3.82% |
| 03/27 | 1,834 | 1,852 | 1,821 | 1,830 | -0.87% | 11,900 | 196億6711万 | -3.12% |
| 03/26 | 1,881 | 1,881 | 1,828 | 1,846 | -1.86% | 11,500 | 198億3906万 | -2.43% |
| 03/25 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 03/25 | 1,899 | 1,899 | 1,851 | 1,881 | +1.46% | 20,800 | 202億1521万 | -0.58% |
| 03/24 | 1,836 | 1,886 | 1,831 | 1,854 | +1.76% | 16,800 | 199億2504万 | -1.75% |
| 03/23 | 1,860 | 1,861 | 1,815 | 1,822 | -3.44% | 14,900 | 195億8113万 | -3.24% |
| 03/19 | 1,889 | 1,912 | 1,877 | 1,887 | -1.92% | 10,000 | 202億7969万 | +0.21% |
| 03/18 | 1,895 | 1,942 | 1,895 | 1,924 | +1.69% | 14,800 | 206億7733万 | +2.39% |
| 03/17 | 1,900 | 1,912 | 1,883 | 1,892 | +0.11% | 10,000 | 203億3343万 | +0.96% |
| 03/16 | 1,951 | 1,958 | 1,884 | 1,890 | -3.13% | 22,200 | 203億1193万 | +1.07% |
| 03/13 | 1,948 | 1,965 | 1,932 | 1,951 | +0.15% | 13,500 | 209億6751万 | +4.56% |
| 03/12 | 1,936 | 1,993 | 1,935 | 1,948 | -0.15% | 26,800 | 209億3526万 | +4.73% |
| 03/11 | 1,901 | 1,979 | 1,901 | 1,951 | +2.63% | 26,200 | 209億6751万 | +5.29% |
| 03/10 | 1,865 | 1,914 | 1,865 | 1,901 | +2.37% | 15,500 | 204億3015万 | +2.98% |
| 03/09 | 1,827 | 1,857 | 1,800 | 1,857 | -1.38% | 24,800 | 199億5728万 | +0.87% |
| 03/06 | 1,909 | 1,909 | 1,862 | 1,883 | -1.36% | 11,700 | 202億3671万 | +2.45% |
| 03/05 | 1,881 | 1,912 | 1,871 | 1,909 | +4.89% | 22,000 | 205億1613万 | +4.03% |
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。
