| 2026 |
| 10/02 | 3,795 | 3,795 | 3,705 | 3,705 | -2.37% | 400 | - | +2.95% |
| 10/01 | 3,750 | 3,795 | 3,680 | 3,795 | -0.52% | 400 | - | +5.95% |
| 09/30 | 3,815 | 3,815 | 3,815 | 3,815 | -0.91% | 100 | - | +7.16% |
| 09/29 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 1,000 | - | +8.88% |
| 09/28 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 2,300 | - | +9.62% |
| 09/25 | 3,840 | 3,880 | 3,830 | 3,850 | +1.32% | 3,600 | - | +10.35% |
| 09/24 | 3,725 | 3,800 | 3,725 | 3,800 | +2.43% | 1,000 | - | +9.67% |
| 09/18 | 3,685 | 3,710 | 3,685 | 3,710 | +1.5% | 2,000 | - | +7.66% |
| 09/17 | 3,710 | 3,730 | 3,650 | 3,655 | -0.95% | 1,100 | - | +6.68% |
| 09/16 | 3,600 | 3,690 | 3,560 | 3,690 | +3.94% | 1,300 | - | +8.5% |
| 09/15 | 3,595 | 3,595 | 3,550 | 3,550 | 0% | 500 | - | +5.28% |
| 09/14 | 3,550 | 3,550 | 3,550 | 3,550 | +0.28% | 100 | - | +6.22% |
| 09/11 | 3,540 | 3,540 | 3,540 | 3,540 | -1.26% | 600 | - | +6.76% |
| 09/10 | 3,550 | 3,585 | 3,480 | 3,585 | +0.99% | 800 | - | +8.97% |
| 09/09 | 3,415 | 3,600 | 3,390 | 3,550 | +4.87% | 3,900 | - | +9.13% |
| 09/08 | 3,400 | 3,400 | 3,385 | 3,385 | +0.45% | 300 | - | +5.16% |
| 09/04 | 3,350 | 3,370 | 3,350 | 3,370 | 0% | 400 | - | +5.51% |
| 09/03 | 3,420 | 3,450 | 3,350 | 3,370 | +0.6% | 1,700 | - | +6.34% |
| 09/02 | 3,475 | 3,475 | 3,350 | 3,350 | -2.76% | 800 | - | +6.55% |
| 08/31 | 3,450 | 3,450 | 3,400 | 3,445 | +1.92% | 1,100 | - | +10.42% |
| 08/28 | 3,355 | 3,380 | 3,300 | 3,380 | +0.45% | 2,900 | - | +9.24% |
| 08/27 | 3,410 | 3,430 | 3,365 | 3,365 | -1.03% | 6,500 | - | +9.61% |
| 08/26 | 3,535 | 3,575 | 3,400 | 3,400 | -7.48% | 3,000 | - | +11.59% |
| 08/25 | 3,670 | 3,680 | 3,530 | 3,675 | -1.74% | 2,700 | - | +21.61% |
| 08/24 | 3,305 | 3,875 | 3,305 | 3,740 | +14.37% | 22,900 | - | +25.29% |
| 08/21 | 3,230 | 3,270 | 3,220 | 3,270 | +0.77% | 800 | - | +11.04% |
| 08/20 | 3,215 | 3,245 | 3,210 | 3,245 | +0.78% | 1,500 | - | +11.02% |
| 08/19 | 3,240 | 3,240 | 3,210 | 3,220 | -0.92% | 1,400 | - | +10.92% |
| 08/18 | 3,215 | 3,300 | 3,210 | 3,250 | -0.91% | 2,100 | - | +12.69% |
| 08/17 | 3,280 | 3,300 | 3,220 | 3,280 | +0.92% | 1,700 | - | +14.57% |
| 08/14 | 3,320 | 3,320 | 3,250 | 3,250 | -2.11% | 700 | - | +14.4% |
| 08/13 | 3,330 | 3,335 | 3,280 | 3,320 | +3.11% | 4,100 | - | +17.69% |
| 08/12 | 3,170 | 3,270 | 3,160 | 3,220 | +6.27% | 3,700 | - | +15.16% |
| 08/10 | 3,100 | 3,100 | 3,020 | 3,030 | +2.71% | 2,600 | - | +9.15% |
| 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〕(連結) |
| 08/07 | 2,798 | 2,999 | 2,798 | 2,950 | +5.43% | 5,200 | - | +6.81% |
| 08/06 | 2,750 | 2,798 | 2,750 | 2,798 | -3.52% | 1,000 | - | +1.82% |
| 08/04 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 300 | - | +5.88% |
| 07/31 | 2,765 | 2,900 | 2,765 | 2,900 | +8.94% | 1,700 | - | +6.38% |
| 07/29 | 2,656 | 2,664 | 2,656 | 2,662 | -1.41% | 700 | - | -1.88% |
| 07/28 | 2,700 | 2,700 | 2,700 | 2,700 | -1.82% | 1,000 | - | -0.37% |
| 07/27 | 2,845 | 2,845 | 2,750 | 2,750 | 0% | 2,000 | - | +1.63% |
| 07/24 | 2,765 | 2,765 | 2,750 | 2,750 | -0.22% | 400 | - | +1.85% |
| 07/22 | 2,778 | 2,778 | 2,752 | 2,756 | +0.04% | 500 | - | +2.26% |
| 07/21 | 2,788 | 2,788 | 2,755 | 2,755 | -0.79% | 900 | - | +2.49% |
| 07/17 | 2,793 | 2,794 | 2,777 | 2,777 | -0.79% | 1,000 | - | +3.7% |
| 07/16 | 2,789 | 2,799 | 2,789 | 2,799 | +0.36% | 500 | - | +4.91% |
| 07/14 | 2,798 | 2,798 | 2,725 | 2,789 | +0.5% | 700 | - | +4.97% |
| 07/13 | 2,746 | 2,775 | 2,742 | 2,775 | +1.35% | 800 | - | +4.8% |
| 07/10 | 2,723 | 2,738 | 2,723 | 2,738 | -0.15% | 2,400 | - | +3.71% |
| 07/09 | 2,740 | 2,743 | 2,740 | 2,742 | +0.62% | 400 | - | +4.1% |
| 07/08 | 2,740 | 2,743 | 2,725 | 2,725 | -0.69% | 1,600 | - | +3.73% |
| 07/07 | 2,753 | 2,755 | 2,744 | 2,744 | 0% | 500 | - | +4.65% |
| 07/06 | 2,727 | 2,744 | 2,727 | 2,744 | +0.66% | 1,400 | - | +4.93% |
| 07/03 | 2,728 | 2,728 | 2,695 | 2,726 | -0.15% | 2,400 | - | +4.44% |
| 07/02 | 2,730 | 2,730 | 2,730 | 2,730 | -0.18% | 500 | - | +4.88% |
| 07/01 | 2,715 | 2,735 | 2,710 | 2,735 | +1.3% | 400 | - | +5.19% |
| 06/29 | 2,710 | 2,720 | 2,700 | 2,700 | -1.17% | 1,300 | - | +4.13% |
| 06/26 | 2,728 | 2,775 | 2,728 | 2,732 | +2.02% | 1,600 | - | +5.77% |
| 06/25 | 2,686 | 2,717 | 2,675 | 2,678 | +3.56% | 500 | - | +4.2% |
| 06/24 | 2,586 | 2,586 | 2,586 | 2,586 | +0.35% | 100 | - | +0.9% |
| 06/23 | 2,577 | 2,577 | 2,577 | 2,577 | -0.12% | 300 | - | +0.62% |
| 06/22 | 2,580 | 2,626 | 2,575 | 2,580 | +0.19% | 2,200 | - | +0.7% |
| 06/19 | 2,620 | 2,620 | 2,575 | 2,575 | -0.77% | 500 | - | +0.59% |
| 06/18 | 2,595 | 2,595 | 2,595 | 2,595 | 0% | 300 | - | +0.86% |
| 06/17 | 2,569 | 2,595 | 2,569 | 2,595 | -0.19% | 200 | - | +0.27% |
| 06/16 | 2,625 | 2,625 | 2,600 | 2,600 | -0.95% | 1,400 | - | -0.31% |
| 06/15 | 2,571 | 2,625 | 2,571 | 2,625 | +2.14% | 500 | - | -0.08% |
| 06/12 | （IR情報）14:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 06/11 | 2,520 | 2,570 | 2,520 | 2,570 | +1.98% | 900 | - | -2.61% |
| 06/10 | 2,570 | 2,570 | 2,520 | 2,520 | 0% | 600 | - | -5.01% |
| 06/09 | 2,520 | 2,520 | 2,520 | 2,520 | 0% | 200 | - | -5.55% |
| 06/08 | 2,560 | 2,576 | 2,520 | 2,520 | -2.33% | 1,100 | - | -6.08% |
| 06/05 | 2,580 | 2,580 | 2,580 | 2,580 | +0.19% | 400 | - | -4.41% |
| 06/04 | 2,572 | 2,575 | 2,572 | 2,575 | +0.19% | 300 | - | -5.02% |
| 06/03 | 2,570 | 2,570 | 2,570 | 2,570 | 0% | 200 | - | -5.72% |
| 06/02 | 2,550 | 2,570 | 2,550 | 2,570 | -0.96% | 1,000 | - | -6.34% |
| 06/01 | 2,590 | 2,600 | 2,590 | 2,595 | +0.46% | 900 | - | -6.11% |
| 05/29 | 2,635 | 2,635 | 2,570 | 2,583 | -0.96% | 500 | - | -7.25% |
| 05/28 | 2,550 | 2,608 | 2,550 | 2,608 | +2.27% | 700 | - | -6.99% |
| 05/27 | 2,599 | 2,599 | 2,550 | 2,550 | -3.74% | 1,500 | - | -9.54% |
| 05/26 | 2,596 | 2,649 | 2,561 | 2,649 | +3.48% | 1,400 | - | -6.63% |
| 05/25 | 2,482 | 2,560 | 2,482 | 2,560 | +4.11% | 1,500 | - | -10.08% |
| 05/22 | 2,420 | 2,469 | 2,420 | 2,459 | +2.42% | 3,000 | - | -13.9% |
| 05/21 | 2,522 | 2,522 | 2,401 | 2,401 | -4.34% | 2,500 | - | -16.28% |
| 05/20 | 2,541 | 2,546 | 2,510 | 2,510 | -1.38% | 2,000 | - | -12.94% |
| 05/19 | 2,537 | 2,561 | 2,537 | 2,545 | -1.62% | 1,200 | - | -12.09% |
| 05/18 | 2,530 | 2,595 | 2,530 | 2,587 | +2.25% | 4,200 | - | -10.95% |
| 05/15 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）14:00 役員の異動に関するお知らせ |
| 05/15 | 2,920 | 3,000 | 2,510 | 2,530 | -12.97% | 10,400 | - | -13.03% |
| 05/14 | 2,957 | 2,957 | 2,907 | 2,907 | -2.12% | 3,000 | - | -0.27% |
| 05/13 | 3,095 | 3,095 | 2,970 | 2,970 | -4.04% | 2,500 | - | +2.17% |
| 05/12 | 3,100 | 3,160 | 3,000 | 3,095 | +0.81% | 9,900 | - | +6.87% |
| 05/11 | （IR情報）14:00 通期業績予想及び配当予想の修正に関するお知らせ |
| 05/11 | 2,948 | 3,140 | 2,898 | 3,070 | +5.1% | 8,500 | - | +6.45% |
| 05/08 | 2,930 | 2,930 | 2,921 | 2,921 | -0.31% | 1,200 | - | +1.71% |
| 05/07 | 2,943 | 2,957 | 2,901 | 2,930 | +1.03% | 1,100 | - | +2.27% |
| 05/01 | 2,910 | 2,910 | 2,880 | 2,900 | 0% | 400 | - | +1.29% |
| 04/30 | 2,943 | 2,997 | 2,900 | 2,900 | 0% | 1,200 | - | +1.29% |
| 04/28 | 2,852 | 2,900 | 2,852 | 2,900 | 0% | 500 | - | +1.29% |
| 04/27 | 2,940 | 2,940 | 2,900 | 2,900 | -1.36% | 900 | - | +1.51% |
| 04/24 | 3,010 | 3,010 | 2,940 | 2,940 | -2.33% | 600 | - | +3.27% |
| 04/23 | 3,065 | 3,065 | 3,005 | 3,010 | -2.59% | 700 | - | +6.1% |
| 04/22 | 3,105 | 3,105 | 3,090 | 3,090 | -0.48% | 900 | - | +9.34% |
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。
