| 2026 |
| 07/13 | 1,132 | 1,133 | 1,123 | 1,124 | -0.71% | 8,200 | 70億8007万 | +2% |
| 07/10 | 1,134 | 1,137 | 1,128 | 1,132 | -0.44% | 12,200 | 71億3046万 | +3% |
| 07/09 | 1,135 | 1,139 | 1,130 | 1,137 | 0% | 5,000 | 71億6196万 | +3.74% |
| 07/08 | 1,130 | 1,141 | 1,130 | 1,137 | +0.18% | 10,000 | 71億6196万 | +3.84% |
| 07/07 | 1,143 | 1,144 | 1,134 | 1,135 | -0.09% | 12,300 | 71億4936万 | +3.84% |
| 07/06 | 1,138 | 1,142 | 1,134 | 1,136 | +0.09% | 23,700 | 71億5566万 | +4.03% |
| 07/03 | 1,121 | 1,137 | 1,121 | 1,135 | +0.44% | 15,700 | 71億4936万 | +4.13% |
| 07/02 | 1,126 | 1,137 | 1,123 | 1,130 | +0.89% | 17,900 | 71億1787万 | +3.76% |
| 07/01 | 1,121 | 1,130 | 1,115 | 1,120 | -0.53% | 20,900 | 70億5488万 | +3.04% |
| 06/30 | 1,109 | 1,128 | 1,109 | 1,126 | +0.99% | 18,700 | 70億9267万 | +3.68% |
| 06/30 | （空売り報告）モルガン・スタンレーMUFG証券 27,372株（0.43%）-0.16%義務消失 |
| 06/29 | 1,094 | 1,115 | 1,094 | 1,115 | +2.11% | 17,000 | 70億2338万 | +2.86% |
| 06/26 | 1,094 | 1,094 | 1,089 | 1,092 | 0% | 1,900 | 68億7850万 | +0.83% |
| 06/25 | 1,092 | 1,092 | 1,090 | 1,092 | +0.18% | 2,200 | 68億7850万 | +0.92% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 37,672株（0.59%）-0.01% |
| 06/24 | 1,090 | 1,090 | 1,088 | 1,090 | 0% | 2,100 | 68億6591万 | +0.74% |
| 06/23 | 1,087 | 1,093 | 1,087 | 1,090 | +0.46% | 1,800 | 68億6591万 | +0.83% |
| 06/22 | 1,082 | 1,093 | 1,082 | 1,085 | +0.37% | 2,900 | 68億3441万 | +0.46% |
| 06/19 | 1,088 | 1,088 | 1,080 | 1,081 | -0.83% | 2,700 | 68億921万 | +0.19% |
| 06/18 | 1,083 | 1,090 | 1,080 | 1,090 | +0.74% | 3,000 | 68億6591万 | +1.02% |
| 06/17 | 1,076 | 1,082 | 1,074 | 1,082 | +0.74% | 1,400 | 68億1551万 | +0.37% |
| 06/16 | 1,073 | 1,076 | 1,070 | 1,074 | -0.46% | 2,400 | 67億6512万 | -0.37% |
| 06/15 | 1,074 | 1,079 | 1,065 | 1,079 | +1.41% | 6,600 | 67億9662万 | +0.09% |
| 06/12 | 1,064 | 1,070 | 1,064 | 1,064 | 0% | 4,500 | 67億213万 | -1.3% |
| 06/11 | 1,071 | 1,071 | 1,060 | 1,064 | 0% | 2,500 | 67億213万 | -1.39% |
| 06/10 | 1,070 | 1,073 | 1,061 | 1,064 | -0.56% | 3,600 | 67億213万 | -1.48% |
| 06/09 | 1,060 | 1,074 | 1,060 | 1,070 | +0.94% | 3,300 | 67億3993万 | -1.02% |
| 06/08 | 1,084 | 1,084 | 1,056 | 1,060 | -0.09% | 10,400 | 66億7694万 | -1.94% |
| 06/05 | 1,058 | 1,074 | 1,046 | 1,061 | -4.41% | 42,000 | 66億8323万 | -2.03% |
| 06/04 | （IR情報）15:30 2027年1月期第1四半期決算短信[日本基準](非連結) |
| 06/04 | 1,099 | 1,110 | 1,092 | 1,110 | +1.83% | 30,000 | 69億9189万 | +2.4% |
| 06/03 | 1,100 | 1,100 | 1,089 | 1,090 | -0.91% | 3,800 | 68億6591万 | +0.65% |
| 06/02 | 1,101 | 1,103 | 1,085 | 1,100 | +0.36% | 8,200 | 69億2890万 | +1.57% |
| 06/01 | 1,099 | 1,104 | 1,093 | 1,096 | +0.18% | 8,000 | 69億370万 | +1.2% |
| 05/29 | 1,090 | 1,094 | 1,090 | 1,094 | +0.92% | 1,800 | 68億9110万 | +1.02% |
| 05/28 | 1,087 | 1,093 | 1,084 | 1,084 | -0.73% | 3,900 | 68億2811万 | +0.09% |
| 05/27 | 1,080 | 1,092 | 1,080 | 1,092 | +1.11% | 5,600 | 68億7850万 | +0.74% |
| 05/26 | 1,086 | 1,086 | 1,078 | 1,080 | -0.46% | 2,600 | 68億292万 | -0.37% |
| 05/25 | 1,084 | 1,085 | 1,078 | 1,085 | +0.46% | 2,900 | 68億3441万 | +0.09% |
| 05/22 | 1,076 | 1,080 | 1,076 | 1,080 | +0.65% | 4,600 | 68億292万 | -0.37% |
| 05/21 | 1,073 | 1,074 | 1,073 | 1,073 | +0.56% | 3,500 | 67億5882万 | -1.11% |
| 05/20 | 1,073 | 1,073 | 1,065 | 1,067 | -0.56% | 4,500 | 67億2103万 | -1.75% |
| 05/19 | 1,074 | 1,076 | 1,070 | 1,073 | -0.09% | 4,400 | 67億5882万 | -1.2% |
| 05/18 | 1,081 | 1,081 | 1,065 | 1,074 | +0.28% | 4,900 | 67億6512万 | -1.2% |
| 05/15 | 1,070 | 1,079 | 1,070 | 1,071 | -0.28% | 2,700 | 67億4622万 | -1.56% |
| 05/14 | 1,076 | 1,076 | 1,074 | 1,074 | -0.19% | 2,600 | 67億6512万 | -1.29% |
| 05/13 | （IR情報）15:30 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 |
| 05/13 | 1,083 | 1,083 | 1,076 | 1,076 | -0.37% | 2,600 | 67億7772万 | -1.1% |
| 05/12 | 1,082 | 1,088 | 1,080 | 1,080 | +0.09% | 1,900 | 68億292万 | -0.74% |
| 05/11 | 1,083 | 1,084 | 1,077 | 1,079 | -0.37% | 3,900 | 67億9662万 | -0.74% |
| 05/08 | 1,077 | 1,092 | 1,077 | 1,083 | -0.64% | 3,600 | 68億2181万 | -0.37% |
| 05/07 | 1,091 | 1,092 | 1,087 | 1,090 | +0.93% | 3,200 | 68億6591万 | +0.37% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 38,172株（0.6%）+0.03% |
| 05/01 | 1,091 | 1,093 | 1,080 | 1,080 | -0.46% | 3,600 | 68億292万 | -0.55% |
| 04/30 | 1,090 | 1,094 | 1,085 | 1,085 | -0.46% | 2,100 | 68億3441万 | 0% |
| 04/28 | 1,100 | 1,100 | 1,086 | 1,090 | -0.37% | 3,800 | 68億6591万 | +0.46% |
| 04/27 | 1,093 | 1,094 | 1,080 | 1,094 | +0.64% | 4,800 | 68億9110万 | +0.92% |
| 04/24 | 1,096 | 1,096 | 1,080 | 1,087 | 0% | 2,100 | 68億4701万 | +0.46% |
| 04/23 | （IR情報）15:30 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 |
| 04/23 | 1,094 | 1,096 | 1,086 | 1,087 | -0.64% | 2,000 | 68億4701万 | +0.46% |
| 04/22 | 1,105 | 1,105 | 1,094 | 1,094 | -0.45% | 4,700 | 68億9110万 | +1.11% |
| 04/21 | 1,104 | 1,104 | 1,098 | 1,099 | -0.27% | 1,700 | 69億2260万 | +1.67% |
| 04/20 | 1,100 | 1,102 | 1,098 | 1,102 | +0.73% | 2,600 | 69億4149万 | +2.04% |
| 04/17 | 1,100 | 1,100 | 1,084 | 1,094 | -0.45% | 2,100 | 68億9110万 | +1.39% |
| 04/16 | 1,088 | 1,099 | 1,088 | 1,099 | +0.73% | 2,100 | 69億2260万 | +1.95% |
| 04/15 | 1,090 | 1,091 | 1,090 | 1,091 | +0.09% | 800 | 68億7220万 | +1.3% |
| 04/14 | 1,095 | 1,095 | 1,087 | 1,090 | +0.09% | 3,400 | 68億6591万 | +1.21% |
| 04/13 | 1,090 | 1,092 | 1,089 | 1,089 | -0.09% | 1,500 | 68億5961万 | +1.21% |
| 04/10 | 1,094 | 1,094 | 1,087 | 1,090 | +0.37% | 1,900 | 68億6591万 | +1.3% |
| 04/09 | 1,097 | 1,098 | 1,086 | 1,086 | -1% | 4,600 | 68億4071万 | +0.93% |
| 04/08 | 1,093 | 1,097 | 1,088 | 1,097 | +0.92% | 5,100 | 69億1000万 | +2.05% |
| 04/07 | 1,080 | 1,092 | 1,080 | 1,087 | +0.28% | 4,200 | 68億4701万 | +1.12% |
| 04/06 | 1,073 | 1,090 | 1,073 | 1,084 | +0.84% | 7,800 | 68億2811万 | +0.74% |
| 04/03 | 1,065 | 1,079 | 1,065 | 1,075 | +0.75% | 3,700 | 67億7142万 | -0.19% |
| 04/02 | 1,078 | 1,078 | 1,067 | 1,067 | 0% | 2,200 | 67億2103万 | -1.02% |
| 04/01 | 1,071 | 1,078 | 1,053 | 1,067 | +0.57% | 29,200 | 67億2103万 | -1.2% |
| 03/31 | 1,067 | 1,085 | 1,054 | 1,061 | -0.47% | 17,900 | 66億8323万 | -1.85% |
| 03/30 | 1,071 | 1,076 | 1,066 | 1,066 | -1.2% | 4,900 | 67億1473万 | -1.57% |
| 03/27 | 1,066 | 1,080 | 1,066 | 1,079 | +1.22% | 4,700 | 67億9662万 | -0.55% |
| 03/26 | 1,087 | 1,087 | 1,066 | 1,066 | -1.48% | 3,600 | 67億1473万 | -1.93% |
| 03/25 | 1,072 | 1,084 | 1,068 | 1,082 | +1.6% | 9,800 | 68億1551万 | -0.55% |
| 03/24 | 1,050 | 1,069 | 1,050 | 1,065 | +1.62% | 7,800 | 67億843万 | -2.2% |
| 03/23 | 1,066 | 1,066 | 1,040 | 1,048 | -2.42% | 26,200 | 66億135万 | -3.94% |
| 03/19 | 1,094 | 1,094 | 1,074 | 1,074 | -1.92% | 6,800 | 67億6512万 | -1.74% |
| 03/18 | 1,079 | 1,095 | 1,075 | 1,095 | +1.67% | 8,600 | 68億9740万 | +0.09% |
| 03/17 | 1,077 | 1,080 | 1,067 | 1,077 | +1.22% | 3,200 | 67億8402万 | -1.55% |
| 03/16 | 1,072 | 1,074 | 1,060 | 1,064 | -0.75% | 9,600 | 67億213万 | -2.83% |
| 03/13 | 1,071 | 1,080 | 1,067 | 1,072 | -0.28% | 6,000 | 67億5252万 | -2.19% |
| 03/12 | （IR情報）15:30 役員人事の内定に関するお知らせ |
| 03/12 | 1,086 | 1,086 | 1,067 | 1,075 | -0.37% | 12,600 | 67億7142万 | -1.92% |
| 03/11 | 1,094 | 1,094 | 1,069 | 1,079 | -0.09% | 49,800 | 67億9662万 | -1.55% |
| 03/10 | （IR情報）15:30 2026年1月期決算説明資料 |
| 03/10 | （IR情報）15:30 2026年1月期決算短信[日本基準](非連結) |
| 03/10 | 1,064 | 1,105 | 1,064 | 1,080 | +1.6% | 41,800 | 68億292万 | -1.37% |
| 03/09 | 1,090 | 1,090 | 1,046 | 1,063 | -3.01% | 48,900 | 66億9583万 | -2.92% |
| 03/06 | 1,095 | 1,098 | 1,091 | 1,096 | +0.09% | 3,000 | 69億370万 | +0.09% |
| 03/05 | 1,080 | 1,100 | 1,080 | 1,095 | +2.53% | 13,900 | 68億9740万 | -0.09% |
| 03/04 | 1,079 | 1,080 | 1,066 | 1,068 | -1.39% | 17,600 | 67億2733万 | -2.64% |
| 03/03 | 1,112 | 1,112 | 1,083 | 1,083 | -2.26% | 18,100 | 68億2181万 | -1.46% |
| 03/02 | 1,112 | 1,112 | 1,103 | 1,108 | -0.63% | 6,000 | 69億7929万 | +0.64% |
| 02/27 | 1,103 | 1,115 | 1,103 | 1,115 | +0.63% | 8,100 | 70億2338万 | +1.18% |
| 02/26 | 1,109 | 1,114 | 1,108 | 1,108 | -0.09% | 4,300 | 69億7929万 | +0.54% |
| 02/25 | 1,109 | 1,118 | 1,109 | 1,109 | 0% | 14,700 | 69億8559万 | +0.54% |
| 02/24 | 1,113 | 1,113 | 1,102 | 1,109 | +0.45% | 10,900 | 69億8559万 | +0.54% |
| 02/20 | 1,120 | 1,120 | 1,102 | 1,104 | -1.43% | 16,900 | 69億5409万 | 0% |
| 02/19 | 1,114 | 1,120 | 1,109 | 1,120 | +0.72% | 21,800 | 70億5488万 | +1.36% |
| 02/18 | 1,104 | 1,115 | 1,104 | 1,112 | +1% | 18,000 | 70億448万 | +0.54% |
| 02/17 | 1,108 | 1,110 | 1,100 | 1,101 | -0.54% | 14,800 | 69億3519万 | -0.45% |
| 02/16 | 1,093 | 1,110 | 1,093 | 1,107 | +0.45% | 18,300 | 69億7299万 | -0.09% |
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。
