| 2026 |
| 10/23 | 6,030 | 6,030 | 5,930 | 6,030 | +1.69% | 500 | 50億8039万 | +0.77% |
| 10/22 | 6,030 | 6,030 | 5,930 | 5,930 | -2.15% | 1,700 | 49億9614万 | -0.65% |
| 10/21 | 6,060 | 6,060 | 5,900 | 6,060 | 0% | 400 | 51億567万 | +1.73% |
| 10/19 | 5,920 | 6,060 | 5,920 | 6,060 | +1% | 900 | 51億567万 | +2.04% |
| 10/16 | 6,000 | 6,050 | 6,000 | 6,000 | -2.44% | 500 | 50億5512万 | +1.37% |
| 10/14 | 6,080 | 6,150 | 6,050 | 6,150 | -1.76% | 300 | 51億8149万 | +4.2% |
| 10/13 | 6,150 | 6,260 | 6,080 | 6,260 | +0.16% | 500 | 52億7417万 | +6.46% |
| 10/08 | 6,390 | 6,390 | 6,170 | 6,250 | -2.19% | 1,100 | 52億6575万 | +6.8% |
| 10/07 | 6,390 | 6,390 | 6,390 | 6,390 | +0.16% | 500 | 53億8370万 | +9.68% |
| 10/06 | 6,380 | 6,380 | 6,280 | 6,380 | -0.31% | 900 | 53億7527万 | +10.19% |
| 10/05 | 6,350 | 6,400 | 6,300 | 6,400 | +0.79% | 800 | 53億9212万 | +11.3% |
| 10/02 | 6,350 | 6,350 | 6,350 | 6,350 | +2.25% | 200 | 53億5000万 | +11.09% |
| 10/01 | 6,210 | 6,210 | 6,210 | 6,210 | +3.33% | 700 | 52億3204万 | +9.41% |
| 09/30 | 5,960 | 6,080 | 5,900 | 6,010 | -0.66% | 3,000 | 50億6354万 | +6.35% |
| 09/29 | 6,410 | 6,410 | 6,000 | 6,050 | -6.2% | 1,700 | 50億9724万 | +7.5% |
| 09/28 | 6,370 | 6,450 | 6,370 | 6,450 | +5.74% | 2,900 | 54億3425万 | +15.18% |
| 09/25 | 5,990 | 6,100 | 5,970 | 6,100 | +5.17% | 2,000 | 51億3937万 | +9.75% |
| 09/24 | 5,700 | 5,800 | 5,700 | 5,800 | +3.2% | 1,700 | 48億8661万 | +4.79% |
| 09/18 | 5,630 | 5,630 | 5,560 | 5,620 | +1.08% | 400 | 47億3496万 | +2.13% |
| 09/16 | 5,550 | 5,560 | 5,450 | 5,560 | +0.18% | 1,000 | 46億8441万 | +1.52% |
| 09/09 | 5,380 | 5,550 | 5,380 | 5,550 | +2.02% | 400 | 46億7598万 | +1.78% |
| 09/08 | 5,540 | 5,540 | 5,440 | 5,440 | -1.81% | 200 | 45億8330万 | +0.18% |
| 09/07 | 5,500 | 5,630 | 5,500 | 5,540 | +0.91% | 500 | 46億6756万 | +2.37% |
| 09/04 | 5,530 | 5,530 | 5,490 | 5,490 | -0.72% | 1,200 | 46億2543万 | +1.86% |
| 09/03 | 5,580 | 5,580 | 5,530 | 5,530 | -1.95% | 300 | 46億5913万 | +3% |
| 09/02 | 5,680 | 5,680 | 5,640 | 5,640 | 0% | 400 | 47億5181万 | +5.46% |
| 09/01 | 5,670 | 5,670 | 5,640 | 5,640 | +0.71% | 200 | 47億5181万 | +5.98% |
| 08/31 | 5,660 | 5,660 | 5,560 | 5,600 | +0.54% | 500 | 47億1811万 | +5.74% |
| 08/28 | 5,670 | 5,670 | 5,550 | 5,570 | 0% | 400 | 46億9283万 | +5.65% |
| 08/27 | 5,600 | 5,600 | 5,570 | 5,570 | -0.54% | 500 | 46億9283万 | +6.12% |
| 08/26 | 5,600 | 5,690 | 5,600 | 5,600 | +0.72% | 1,100 | 47億1811万 | +7.16% |
| 08/25 | 5,500 | 5,650 | 5,500 | 5,560 | -0.71% | 700 | 46億8441万 | +6.9% |
| 08/24 | 5,500 | 5,600 | 5,500 | 5,600 | +2.19% | 3,000 | 47億1811万 | +8.17% |
| 08/21 | 5,400 | 5,480 | 5,380 | 5,480 | +1.48% | 400 | 46億1700万 | +6.35% |
| 08/20 | 5,440 | 5,500 | 5,360 | 5,400 | -2.53% | 500 | 45億4960万 | +5.2% |
| 08/19 | 5,350 | 5,540 | 5,340 | 5,540 | +3.55% | 400 | 46億6756万 | +8.35% |
| 08/18 | 5,500 | 5,500 | 5,350 | 5,350 | -4.12% | 300 | 45億748万 | +5.11% |
| 08/17 | 5,450 | 5,580 | 5,450 | 5,580 | +2.39% | 2,000 | 47億126万 | +9.93% |
| 08/14 | 5,450 | 5,450 | 5,360 | 5,450 | +2.25% | 300 | 45億9173万 | +7.92% |
| 08/12 | 5,300 | 5,330 | 5,200 | 5,330 | -1.3% | 800 | 44億9063万 | +6.03% |
| 08/10 | 5,530 | 5,530 | 5,360 | 5,400 | -2.53% | 1,100 | 45億4960万 | +7.76% |
| 08/07 | 5,190 | 5,550 | 5,150 | 5,540 | +10.8% | 7,900 | 46億6756万 | +10.96% |
| 08/06 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 08/06 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 5,000 | 5,000 | 4,965 | 5,000 | +0.7% | 800 | 42億1260万 | +0.64% |
| 08/05 | 5,000 | 5,000 | 4,965 | 4,965 | 0% | 200 | 41億8311万 | 0% |
| 08/04 | 4,990 | 4,990 | 4,965 | 4,965 | -0.3% | 200 | 41億8311万 | +0.08% |
| 08/03 | 4,935 | 4,980 | 4,925 | 4,980 | 0% | 400 | 41億9574万 | +0.46% |
| 07/31 | 4,980 | 4,980 | 4,955 | 4,980 | 0% | 300 | 41億9574万 | +0.52% |
| 07/30 | 4,980 | 4,980 | 4,935 | 4,980 | 0% | 300 | 41億9574万 | +0.5% |
| 07/29 | 4,990 | 4,990 | 4,980 | 4,980 | -0.2% | 300 | 41億9574万 | +0.48% |
| 07/28 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 400 | 42億417万 | +0.79% |
| 07/27 | 4,995 | 4,995 | 4,990 | 4,990 | -0.1% | 400 | 42億417万 | +0.79% |
| 07/23 | 5,000 | 5,010 | 4,995 | 4,995 | -0.1% | 300 | 42億838万 | +0.95% |
| 07/22 | 5,010 | 5,010 | 5,000 | 5,000 | +0.1% | 200 | 42億1260万 | +1.15% |
| 07/21 | 5,000 | 5,000 | 4,995 | 4,995 | +0.1% | 300 | 42億838万 | +1.11% |
| 07/13 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 100 | 42億417万 | +1.07% |
| 07/09 | 4,980 | 4,990 | 4,980 | 4,990 | +0.81% | 200 | 42億417万 | +1.18% |
| 07/07 | 4,950 | 4,950 | 4,950 | 4,950 | -1% | 300 | 41億7047万 | +0.45% |
| 07/06 | 5,000 | 5,000 | 5,000 | 5,000 | +0.4% | 100 | 42億1260万 | +1.52% |
| 07/03 | 4,980 | 4,980 | 4,980 | 4,980 | +1.63% | 100 | 41億9574万 | +1.22% |
| 07/02 | 4,900 | 4,900 | 4,900 | 4,900 | -1.21% | 100 | 41億2834万 | -0.37% |
| 07/01 | 4,900 | 4,960 | 4,900 | 4,960 | -0.8% | 200 | 41億7889万 | +0.77% |
| 06/29 | 5,000 | 5,000 | 5,000 | 5,000 | +1.11% | 100 | 42億1260万 | +1.58% |
| 06/25 | （IR情報）16:00 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 |
| 06/25 | 4,945 | 4,945 | 4,945 | 4,945 | +1.44% | 100 | 41億6626万 | +0.53% |
| 06/24 | 5,010 | 5,010 | 4,875 | 4,875 | -1.12% | 700 | 41億728万 | -0.85% |
| 06/18 | 4,905 | 4,930 | 4,870 | 4,930 | -0.4% | 800 | 41億5362万 | +0.26% |
| 06/17 | （IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/17 | 4,920 | 4,950 | 4,870 | 4,950 | +0.71% | 600 | 41億7047万 | +0.69% |
| 06/16 | 4,920 | 4,920 | 4,870 | 4,915 | -0.1% | 400 | 41億4098万 | +0.06% |
| 06/15 | 4,920 | 4,920 | 4,920 | 4,920 | +1.13% | 200 | 41億4519万 | +0.16% |
| 06/05 | 4,870 | 4,900 | 4,865 | 4,865 | 0% | 1,300 | 40億9885万 | -0.96% |
| 06/04 | （IR情報）16:00 「2026年3月期決算短信〔日本基準〕(連結)」の訂正見込みおよび定時株主総会の継続会開催方針に関するお知らせ |
| 06/04 | 4,910 | 4,910 | 4,865 | 4,865 | -0.92% | 200 | 40億9885万 | -0.98% |
| 06/02 | 4,910 | 4,910 | 4,870 | 4,910 | -2% | 800 | 41億3677万 | -0.1% |
| 05/26 | 5,060 | 5,060 | 5,010 | 5,010 | +0.4% | 500 | 42億2102万 | +1.91% |
| 05/25 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 05/25 | 4,940 | 4,990 | 4,940 | 4,990 | +2.46% | 500 | 42億417万 | +1.63% |
| 05/21 | 4,970 | 4,970 | 4,870 | 4,870 | -2.01% | 400 | 41億307万 | -0.73% |
| 05/19 | 4,915 | 4,970 | 4,865 | 4,970 | +1.12% | 900 | 41億8732万 | +1.28% |
| 05/18 | （IR情報）17:00 (訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/18 | 4,890 | 4,915 | 4,890 | 4,915 | +0.51% | 400 | 41億4098万 | +0.2% |
| 05/15 | （IR情報）16:00 通期連結業績予想の修正並びに剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）16:00 会計監査人の異動に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 4,905 | 4,910 | 4,890 | 4,890 | -0.31% | 300 | 41億1992万 | -0.51% |
| 05/14 | 4,900 | 4,905 | 4,900 | 4,905 | -0.71% | 200 | 41億3256万 | -0.47% |
| 05/07 | 4,900 | 4,970 | 4,900 | 4,940 | +1.65% | 700 | 41億6204万 | +0.02% |
| 05/01 | 4,860 | 4,860 | 4,860 | 4,860 | -0.61% | 200 | 40億9464万 | -1.74% |
| 04/30 | 4,895 | 4,895 | 4,890 | 4,890 | +0.31% | 200 | 41億1992万 | -1.33% |
| 04/27 | 4,875 | 4,875 | 4,875 | 4,875 | +0.1% | 100 | 41億728万 | -1.75% |
| 04/24 | 4,870 | 4,870 | 4,870 | 4,870 | -1.12% | 200 | 41億307万 | -2.03% |
| 04/22 | 4,950 | 4,950 | 4,880 | 4,925 | -1.4% | 400 | 41億4941万 | -1.06% |
| 04/21 | 4,995 | 4,995 | 4,995 | 4,995 | +0.3% | 100 | 42億838万 | +0.32% |
| 04/17 | 4,980 | 4,980 | 4,980 | 4,980 | +1.43% | 100 | 41億9574万 | -0.04% |
| 04/14 | 4,910 | 4,910 | 4,910 | 4,910 | 0% | 100 | 41億3677万 | -1.52% |
| 04/09 | 4,910 | 4,910 | 4,910 | 4,910 | +0.82% | 100 | 41億3677万 | -1.64% |
| 04/02 | 4,865 | 4,870 | 4,865 | 4,870 | -0.41% | 300 | 41億307万 | -2.31% |
| 03/31 | 4,895 | 4,895 | 4,890 | 4,890 | +0.72% | 400 | 41億1992万 | -1.79% |
| 03/30 | 4,855 | 4,855 | 4,855 | 4,855 | -1.22% | 100 | 40億9043万 | -2.37% |
| 03/27 | 4,915 | 4,915 | 4,915 | 4,915 | 0% | 100 | 41億4098万 | -0.99% |
| 03/26 | 4,910 | 4,915 | 4,910 | 4,915 | +0.1% | 200 | 41億4098万 | -0.81% |
| 03/23 | 4,905 | 4,910 | 4,905 | 4,910 | 0% | 300 | 41億3677万 | -0.67% |
| 03/16 | 4,935 | 4,945 | 4,910 | 4,910 | -0.3% | 500 | 41億3677万 | -0.49% |
| 03/12 | 4,925 | 4,925 | 4,925 | 4,925 | +1.34% | 200 | 41億4941万 | -0.04% |
| 03/10 | 4,860 | 4,860 | 4,860 | 4,860 | -0.82% | 100 | 40億9464万 | -1.26% |
| 03/09 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 200 | 41億2834万 | -0.39% |
| 03/06 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 100 | 41億2834万 | -0.24% |
| 03/04 | 5,150 | 5,150 | 4,900 | 4,900 | -5.22% | 800 | 41億2834万 | -0.08% |
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。
