| 2026 |
| 04/22 | 2,791 | 2,817 | 2,780 | 2,802 | -0.53% | 2,000 | 244億8499万 | +3.2% |
| 04/21 | 2,815 | 2,819 | 2,795 | 2,817 | +0.07% | 4,800 | 246億1607万 | +3.76% |
| 04/20 | 2,813 | 2,830 | 2,779 | 2,815 | +1.88% | 4,900 | 245億9859万 | +3.72% |
| 04/17 | （IR情報）15:30 当社グループ会社の事業所改築及び拡張に関するお知らせ |
| 04/17 | 2,796 | 2,796 | 2,750 | 2,763 | +0.04% | 2,600 | 241億4419万 | +1.81% |
| 04/16 | 2,766 | 2,785 | 2,733 | 2,762 | -0.83% | 8,700 | 241億3546万 | +1.66% |
| 04/15 | 2,775 | 2,801 | 2,775 | 2,785 | +0.29% | 2,600 | 243億3644万 | +2.39% |
| 04/14 | 2,798 | 2,798 | 2,771 | 2,777 | +0.22% | 2,000 | 242億6653万 | +2.02% |
| 04/13 | 2,756 | 2,782 | 2,756 | 2,771 | +1.28% | 3,200 | 242億1410万 | +1.84% |
| 04/10 | 2,739 | 2,765 | 2,730 | 2,736 | +1.52% | 2,500 | 239億826万 | +0.4% |
| 04/09 | 2,741 | 2,767 | 2,695 | 2,695 | -1.25% | 4,100 | 235億4998万 | -1.28% |
| 04/08 | 2,723 | 2,774 | 2,723 | 2,729 | +1.83% | 10,300 | 238億4709万 | -0.11% |
| 04/07 | 2,701 | 2,703 | 2,671 | 2,680 | -0.74% | 3,300 | 234億1891万 | -2.12% |
| 04/06 | 2,663 | 2,711 | 2,663 | 2,700 | +1.47% | 2,800 | 235億9368万 | -1.75% |
| 04/03 | 2,661 | 2,680 | 2,660 | 2,661 | +0.04% | 2,500 | 232億5288万 | -3.48% |
| 04/02 | 2,707 | 2,707 | 2,650 | 2,660 | -0.19% | 3,000 | 232億4414万 | -3.8% |
| 04/01 | 2,680 | 2,713 | 2,662 | 2,665 | +2.26% | 2,000 | 232億8783万 | -3.83% |
| 03/31 | 2,590 | 2,660 | 2,590 | 2,606 | +0.27% | 2,700 | 227億7227万 | -6.12% |
| 03/30 | 2,603 | 2,661 | 2,552 | 2,599 | -3.06% | 5,500 | 227億1110万 | -6.58% |
| 03/27 | 2,653 | 2,698 | 2,653 | 2,681 | -0.07% | 3,300 | 234億2765万 | -3.84% |
| 03/26 | 2,722 | 2,753 | 2,683 | 2,683 | -0.7% | 4,200 | 234億4512万 | -3.9% |
| 03/25 | 2,670 | 2,702 | 2,670 | 2,702 | +2.35% | 4,400 | 236億1115万 | -3.33% |
| 03/24 | 2,700 | 2,700 | 2,632 | 2,640 | +1.54% | 6,300 | 230億6937万 | -5.65% |
| 03/23 | 2,655 | 2,665 | 2,571 | 2,600 | -5.63% | 10,500 | 227億1984万 | -7.24% |
| 03/19 | 2,794 | 2,794 | 2,755 | 2,755 | -1.4% | 4,100 | 240億7429万 | -1.99% |
| 03/18 | 2,810 | 2,813 | 2,794 | 2,794 | -0.39% | 2,500 | 244億1508万 | -0.68% |
| 03/17 | 2,817 | 2,820 | 2,787 | 2,805 | +0.65% | 4,100 | 245億1121万 | -0.46% |
| 03/16 | 2,750 | 2,797 | 2,749 | 2,787 | -1.28% | 4,900 | 243億5392万 | -1.21% |
| 03/13 | 2,777 | 2,823 | 2,755 | 2,823 | -0.14% | 8,700 | 246億6850万 | -0.04% |
| 03/12 | 2,845 | 2,867 | 2,822 | 2,827 | -0.56% | 2,100 | 247億345万 | +0.07% |
| 03/11 | 2,850 | 2,867 | 2,837 | 2,843 | +0.71% | 5,900 | 248億4327万 | +0.6% |
| 03/10 | 2,812 | 2,834 | 2,781 | 2,823 | +2.21% | 9,900 | 246億6850万 | -0.14% |
| 03/09 | 2,787 | 2,797 | 2,749 | 2,762 | -3.7% | 9,100 | 241億3546万 | -2.3% |
| 03/06 | 2,854 | 2,869 | 2,814 | 2,868 | +0.49% | 3,700 | 250億6173万 | +1.34% |
| 03/05 | 2,855 | 2,870 | 2,827 | 2,854 | +3.59% | 6,400 | 249億3939万 | +0.92% |
| 03/04 | 2,788 | 2,811 | 2,706 | 2,755 | -4.01% | 12,400 | 240億7429万 | -2.58% |
| 03/03 | 2,928 | 2,928 | 2,848 | 2,870 | -1.98% | 11,200 | 250億7920万 | +1.41% |
| 03/02 | 2,900 | 2,928 | 2,847 | 2,928 | -0.07% | 11,000 | 255億8603万 | +3.57% |
| 02/27 | 2,881 | 2,930 | 2,871 | 2,930 | +2.41% | 15,800 | 256億351万 | +3.86% |
| 02/26 | 2,826 | 2,861 | 2,818 | 2,861 | +1.53% | 6,400 | 250億56万 | +1.67% |
| 02/25 | 2,808 | 2,844 | 2,808 | 2,818 | +0.71% | 6,000 | 246億2481万 | +0.32% |
| 02/24 | 2,719 | 2,798 | 2,719 | 2,798 | +2.34% | 7,300 | 244億5004万 | -0.39% |
| 02/20 | 2,752 | 2,752 | 2,725 | 2,734 | -1.05% | 4,200 | 238億9078万 | -2.64% |
| 02/19 | 2,775 | 2,786 | 2,710 | 2,763 | -0.25% | 3,600 | 241億4419万 | -1.64% |
| 02/18 | 2,777 | 2,780 | 2,770 | 2,770 | +0.14% | 3,100 | 242億536万 | -1.42% |
| 02/17 | 2,804 | 2,804 | 2,750 | 2,766 | -0.32% | 5,400 | 241億7041万 | -1.53% |
| 02/16 | 2,795 | 2,795 | 2,751 | 2,775 | +0.76% | 7,000 | 242億4906万 | -1.18% |
| 02/13 | 2,800 | 2,830 | 2,725 | 2,754 | -2.03% | 17,500 | 240億6555万 | -1.82% |
| 02/12 | 2,805 | 2,845 | 2,803 | 2,811 | 0% | 16,100 | 245億6364万 | +0.32% |
| 02/10 | 2,800 | 2,832 | 2,769 | 2,811 | -3.86% | 33,400 | 245億6364万 | +0.57% |
| 02/09 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/09 | 2,870 | 2,930 | 2,870 | 2,924 | +1.99% | 29,300 | 255億5108万 | +4.88% |
| 02/06 | 2,844 | 2,867 | 2,820 | 2,867 | +0.35% | 6,600 | 250億5299万 | +3.32% |
| 02/05 | 2,859 | 2,869 | 2,843 | 2,857 | -0.03% | 6,800 | 249億6560万 | +3.36% |
| 02/04 | 2,868 | 2,868 | 2,845 | 2,858 | -0.07% | 5,600 | 249億7434万 | +3.81% |
| 02/03 | 2,870 | 2,881 | 2,843 | 2,860 | +0.11% | 14,100 | 249億9182万 | +4.3% |
| 02/02 | 2,838 | 2,873 | 2,838 | 2,857 | +0.78% | 11,900 | 249億6560万 | +4.77% |
| 01/30 | 2,840 | 2,869 | 2,835 | 2,835 | +0.46% | 4,000 | 247億7336万 | +4.57% |
| 01/29 | 2,858 | 2,875 | 2,811 | 2,822 | -0.39% | 6,500 | 246億5976万 | +4.67% |
| 01/28 | 2,833 | 2,856 | 2,810 | 2,833 | 0% | 16,800 | 247億5588万 | +5.67% |
| 01/27 | 2,827 | 2,833 | 2,810 | 2,833 | +0.82% | 5,500 | 247億5588万 | +6.34% |
| 01/26 | 2,810 | 2,836 | 2,790 | 2,810 | 0% | 7,600 | 245億5490万 | +6.08% |
| 01/23 | 2,777 | 2,812 | 2,777 | 2,810 | +1.26% | 6,100 | 245億5490万 | +6.76% |
| 01/22 | 2,751 | 2,816 | 2,751 | 2,775 | +0.98% | 15,700 | 242億4906万 | +6.08% |
| 01/21 | 2,657 | 2,770 | 2,656 | 2,748 | 0% | 20,300 | 240億1312万 | +5.65% |
| 01/20 | 2,839 | 2,839 | 2,714 | 2,748 | -1.89% | 13,600 | 240億1312万 | +6.26% |
| 01/19 | 2,769 | 2,801 | 2,757 | 2,801 | +0.47% | 8,500 | 244億7625万 | +8.9% |
| 01/16 | 2,760 | 2,792 | 2,752 | 2,788 | +1.01% | 6,600 | 243億6265万 | +9.08% |
| 01/15 | 2,790 | 2,793 | 2,755 | 2,760 | -0.72% | 6,000 | 241億1798万 | +8.58% |
| 01/14 | 2,745 | 2,780 | 2,730 | 2,780 | +1.65% | 15,000 | 242億9275万 | +9.97% |
| 01/13 | 2,788 | 2,788 | 2,702 | 2,735 | -0.11% | 13,000 | 238億9952万 | +8.79% |
| 01/09 | 2,730 | 2,738 | 2,730 | 2,738 | +0.7% | 4,400 | 239億2573万 | +9.48% |
| 01/08 | 2,720 | 2,738 | 2,679 | 2,719 | +1.84% | 14,100 | 237億5970万 | +9.28% |
| 01/07 | 2,644 | 2,670 | 2,625 | 2,670 | +0.98% | 12,800 | 233億3152万 | +7.79% |
| 01/06 | 2,602 | 2,650 | 2,600 | 2,644 | +0.92% | 8,400 | 231億432万 | +7.09% |
| 01/05 | 2,620 | 2,620 | 2,562 | 2,620 | +0.77% | 10,800 | 228億9460万 | +6.46% |
| 2025 |
| 12/30 | 2,598 | 2,618 | 2,598 | 2,600 | +0.08% | 1,700 | 227億1984万 | +5.95% |
| 12/29 | 2,601 | 2,622 | 2,590 | 2,598 | +0.39% | 8,200 | 227億236万 | +6.13% |
| 12/26 | 2,620 | 2,620 | 2,588 | 2,588 | +0.23% | 7,300 | 226億1497万 | +5.94% |
| 12/25 | 2,568 | 2,700 | 2,568 | 2,582 | +4.45% | 25,300 | 225億6254万 | +5.95% |
| 12/24 | 2,462 | 2,478 | 2,462 | 2,472 | +0.41% | 17,900 | 216億132万 | +1.73% |
| 12/23 | 2,461 | 2,485 | 2,461 | 2,462 | +0.04% | 4,200 | 215億1394万 | +1.48% |
| 12/22 | 2,451 | 2,477 | 2,442 | 2,461 | +0.82% | 9,100 | 215億520万 | +1.48% |
| 12/19 | 2,424 | 2,457 | 2,424 | 2,441 | +1.12% | 4,000 | 213億3043万 | +0.66% |
| 12/18 | 2,470 | 2,474 | 2,413 | 2,414 | -1.59% | 5,200 | 210億9449万 | -0.62% |
| 12/17 | 2,434 | 2,490 | 2,406 | 2,453 | +2.89% | 8,300 | 214億3529万 | +0.82% |
| 12/16 | 2,449 | 2,450 | 2,374 | 2,384 | -1.53% | 5,300 | 208億3234万 | -2.3% |
| 12/15 | 2,362 | 2,421 | 2,362 | 2,421 | +1.42% | 6,200 | 211億5566万 | -1.14% |
| 12/12 | 2,371 | 2,390 | 2,370 | 2,387 | +0.34% | 5,700 | 208億5856万 | -2.81% |
| 12/11 | 2,409 | 2,414 | 2,378 | 2,379 | -1.2% | 5,500 | 207億8865万 | -3.41% |
| 12/10 | 2,407 | 2,427 | 2,407 | 2,408 | +0.08% | 5,700 | 210億4206万 | -2.55% |
| 12/09 | 2,428 | 2,435 | 2,406 | 2,406 | -0.91% | 1,500 | 210億2459万 | -2.87% |
| 12/08 | 2,450 | 2,450 | 2,423 | 2,428 | +0.41% | 6,000 | 212億1683万 | -2.22% |
| 12/05 | 2,426 | 2,445 | 2,410 | 2,418 | -0.33% | 6,700 | 211億2945万 | -2.77% |
| 12/04 | 2,410 | 2,430 | 2,410 | 2,426 | +0.96% | 3,100 | 211億9935万 | -2.65% |
| 12/03 | 2,423 | 2,423 | 2,403 | 2,403 | -0.83% | 3,600 | 209億9837万 | -3.76% |
| 12/02 | 2,437 | 2,442 | 2,411 | 2,423 | -0.7% | 2,900 | 211億7314万 | -3.23% |
| 12/01 | 2,455 | 2,455 | 2,440 | 2,440 | -0.61% | 1,000 | 213億2169万 | -2.75% |
| 11/28 | 2,430 | 2,471 | 2,430 | 2,455 | -0.2% | 1,200 | 214億5277万 | -2.27% |
| 11/27 | 2,460 | 2,473 | 2,460 | 2,460 | +0.29% | 1,000 | 214億9646万 | -2.15% |
| 11/26 | 2,460 | 2,522 | 2,453 | 2,453 | +0.12% | 3,200 | 214億3529万 | -2.47% |
| 11/25 | 2,465 | 2,466 | 2,450 | 2,450 | -0.28% | 3,100 | 214億908万 | -2.62% |
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。
