| 2026 |
| 07/29 | 606 | 616 | 604 | 614 | -0.32% | 1,600 | 16億1663万 | +2.85% |
| 07/28 | 616 | 616 | 616 | 616 | 0% | 200 | 16億2190万 | +3.53% |
| 07/27 | 615 | 616 | 615 | 616 | +0.33% | 700 | 16億2190万 | +3.7% |
| 07/24 | （IR情報）10:00 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 |
| 07/24 | 614 | 614 | 614 | 614 | +1.66% | 100 | 16億1663万 | +3.54% |
| 07/23 | 604 | 604 | 604 | 604 | -0.66% | 200 | 15億9030万 | +2.03% |
| 07/22 | 608 | 617 | 608 | 608 | +0.33% | 800 | 16億83万 | +2.88% |
| 07/21 | 599 | 606 | 599 | 606 | +2.71% | 700 | 15億9557万 | +2.71% |
| 07/17 | 605 | 605 | 590 | 590 | -4.07% | 2,500 | 15億5344万 | +0.17% |
| 07/16 | 619 | 619 | 606 | 615 | -0.49% | 800 | 16億1927万 | +4.41% |
| 07/15 | 600 | 618 | 600 | 618 | +3% | 2,300 | 16億2716万 | +5.1% |
| 07/14 | 595 | 600 | 595 | 600 | +0.17% | 1,100 | 15億7977万 | +2.21% |
| 07/13 | 598 | 599 | 594 | 599 | +0.5% | 500 | 15億7714万 | +2.22% |
| 07/10 | 591 | 596 | 591 | 596 | 0% | 200 | 15億6924万 | +1.88% |
| 07/09 | 596 | 596 | 596 | 596 | 0% | 100 | 15億6924万 | +1.88% |
| 07/08 | 596 | 596 | 596 | 596 | +1.02% | 200 | 15億6924万 | +2.05% |
| 07/07 | 592 | 595 | 590 | 590 | -0.84% | 1,000 | 15億5344万 | +1.03% |
| 07/06 | 591 | 595 | 591 | 595 | +1.02% | 1,800 | 15億6661万 | +2.06% |
| 07/03 | 584 | 589 | 584 | 589 | 0% | 500 | 15億5081万 | +1.03% |
| 07/02 | 579 | 589 | 579 | 589 | +1.73% | 500 | 15億5081万 | +1.03% |
| 07/01 | 586 | 586 | 579 | 579 | -2.69% | 3,300 | 15億2448万 | -0.69% |
| 06/30 | 598 | 600 | 585 | 595 | +2.94% | 3,600 | 15億6661万 | +2.06% |
| 06/29 | 581 | 581 | 572 | 578 | +1.23% | 800 | 15億2185万 | -0.86% |
| 06/26 | （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 |
| 06/26 | 573 | 573 | 550 | 571 | -0.52% | 3,000 | 15億342万 | -2.06% |
| 06/25 | 571 | 574 | 566 | 574 | +0.53% | 1,100 | 15億1131万 | -1.71% |
| 06/24 | 580 | 598 | 568 | 571 | -1.38% | 2,800 | 15億342万 | -2.23% |
| 06/23 | 579 | 581 | 579 | 579 | -0.34% | 600 | 15億2448万 | -1.03% |
| 06/22 | 598 | 598 | 581 | 581 | -1.19% | 2,500 | 15億2974万 | -0.85% |
| 06/19 | 579 | 588 | 579 | 588 | -0.17% | 600 | 15億4818万 | +0.34% |
| 06/18 | 593 | 593 | 582 | 589 | -0.17% | 900 | 15億5081万 | +0.51% |
| 06/17 | 579 | 590 | 578 | 590 | +1.9% | 400 | 15億5344万 | +0.51% |
| 06/16 | 576 | 586 | 576 | 579 | +0.87% | 1,500 | 15億2448万 | -1.36% |
| 06/15 | 586 | 591 | 554 | 574 | -2.55% | 2,900 | 15億1131万 | -2.55% |
| 06/12 | 579 | 594 | 579 | 589 | 0% | 1,200 | 15億5081万 | -0.17% |
| 06/11 | 580 | 599 | 580 | 589 | +0.34% | 400 | 15億5081万 | -0.17% |
| 06/10 | 579 | 588 | 579 | 587 | +0.34% | 400 | 15億4554万 | -0.84% |
| 06/09 | 585 | 585 | 585 | 585 | 0% | 500 | 15億4028万 | -1.35% |
| 06/08 | 585 | 595 | 585 | 585 | 0% | 900 | 15億4028万 | -1.35% |
| 06/05 | 593 | 593 | 583 | 585 | +1.04% | 400 | 15億4028万 | -1.35% |
| 06/04 | 581 | 581 | 579 | 579 | -0.69% | 700 | 15億2448万 | -2.36% |
| 06/03 | 591 | 592 | 583 | 583 | +0.34% | 1,300 | 15億3501万 | -1.85% |
| 06/02 | 582 | 585 | 580 | 581 | -0.51% | 700 | 15億2974万 | -2.35% |
| 06/01 | 595 | 595 | 581 | 584 | -0.17% | 500 | 15億3764万 | -2.18% |
| 05/29 | 584 | 595 | 582 | 585 | +0.34% | 1,200 | 15億4028万 | -2.17% |
| 05/28 | 580 | 597 | 580 | 583 | -1.19% | 1,100 | 15億3501万 | -2.67% |
| 05/27 | 581 | 595 | 581 | 590 | -1.34% | 1,600 | 15億5344万 | -1.83% |
| 05/26 | 579 | 598 | 576 | 598 | +2.4% | 1,200 | 15億7451万 | -0.66% |
| 05/25 | 592 | 592 | 582 | 584 | +0.34% | 600 | 15億3764万 | -3.15% |
| 05/22 | 593 | 593 | 582 | 582 | -1.36% | 400 | 15億3238万 | -3.8% |
| 05/21 | 586 | 590 | 582 | 590 | +0.85% | 1,500 | 15億5344万 | -2.8% |
| 05/20 | 599 | 599 | 577 | 585 | -1.68% | 1,900 | 15億4028万 | -3.94% |
| 05/19 | 585 | 595 | 585 | 595 | +1.02% | 300 | 15億6661万 | -2.62% |
| 05/18 | 589 | 590 | 589 | 589 | 0% | 35,800 | 15億5081万 | -3.76% |
| 05/15 | （IR情報）12:00 2026年3月期決算短信[日本基準](非連結) |
| 05/15 | 602 | 602 | 569 | 589 | -3.76% | 6,500 | 15億5081万 | -3.76% |
| 05/14 | 612 | 612 | 612 | 612 | +1.16% | 100 | 16億1137万 | -0.16% |
| 05/13 | 605 | 605 | 605 | 605 | 0% | 600 | 15億9294万 | -1.31% |
| 05/12 | 607 | 607 | 605 | 605 | -0.49% | 500 | 15億9294万 | -1.31% |
| 05/11 | 605 | 608 | 605 | 608 | +1% | 300 | 16億83万 | -0.65% |
| 05/08 | 612 | 612 | 602 | 602 | -2.59% | 500 | 15億8504万 | -1.79% |
| 05/07 | 611 | 618 | 611 | 618 | +1.15% | 400 | 16億2716万 | +0.65% |
| 05/01 | 597 | 611 | 582 | 611 | +3.21% | 800 | 16億873万 | -0.49% |
| 04/30 | 586 | 597 | 586 | 592 | +1.37% | 1,800 | 15億5871万 | -3.74% |
| 04/28 | 581 | 584 | 574 | 584 | -0.68% | 700 | 15億3764万 | -5.5% |
| 04/27 | 599 | 599 | 581 | 588 | -1.84% | 1,800 | 15億4818万 | -5.16% |
| 04/24 | 605 | 605 | 599 | 599 | -1.8% | 1,000 | 15億7714万 | -3.85% |
| 04/23 | 626 | 626 | 606 | 610 | -2.56% | 1,500 | 16億610万 | -2.56% |
| 04/22 | 635 | 635 | 616 | 626 | +1.79% | 1,000 | 16億4823万 | -0.32% |
| 04/21 | 617 | 617 | 615 | 615 | -0.32% | 10,300 | 16億1927万 | -2.23% |
| 04/20 | 617 | 617 | 601 | 617 | -0.96% | 1,700 | 16億2453万 | -2.22% |
| 04/17 | 611 | 623 | 611 | 623 | +1.47% | 2,000 | 16億4033万 | -1.58% |
| 04/16 | 638 | 638 | 605 | 614 | -2.23% | 13,900 | 16億1663万 | -3.31% |
| 04/15 | 634 | 640 | 613 | 628 | -1.1% | 9,500 | 16億5349万 | -1.41% |
| 04/14 | 635 | 635 | 635 | 635 | -0.31% | 200 | 16億7192万 | -0.47% |
| 04/13 | 637 | 637 | 637 | 637 | -0.16% | 100 | 16億7719万 | -0.31% |
| 04/10 | 638 | 638 | 610 | 638 | +0.16% | 3,000 | 16億7982万 | -0.31% |
| 04/08 | （5%ルール）有田泰志（8.45%） |
| 04/08 | 606 | 637 | 606 | 637 | +5.12% | 1,500 | 16億7719万 | -0.47% |
| 04/07 | 612 | 612 | 604 | 606 | -0.98% | 500 | 15億9557万 | -5.46% |
| 04/06 | 609 | 612 | 604 | 612 | +0.16% | 700 | 16億1137万 | -4.82% |
| 04/03 | 615 | 637 | 600 | 611 | +1.5% | 1,700 | 16億873万 | -5.27% |
| 04/02 | 602 | 606 | 602 | 602 | +0.17% | 700 | 15億8504万 | -6.81% |
| 04/01 | 595 | 601 | 589 | 601 | +1.52% | 1,400 | 15億8240万 | -7.25% |
| 03/31 | 626 | 626 | 592 | 592 | -3.9% | 3,300 | 15億5871万 | -8.92% |
| 03/30 | 619 | 619 | 594 | 616 | -3.3% | 2,100 | 16億2190万 | -5.38% |
| 03/27 | 617 | 637 | 617 | 637 | +2.74% | 1,500 | 16億7719万 | -2.3% |
| 03/26 | 636 | 636 | 618 | 620 | -2.52% | 1,400 | 16億3243万 | -4.76% |
| 03/25 | 640 | 650 | 636 | 636 | -2.9% | 3,100 | 16億7456万 | -2.45% |
| 03/24 | 673 | 673 | 639 | 655 | 0% | 1,700 | 17億2458万 | +0.61% |
| 03/23 | 657 | 657 | 655 | 655 | -1.21% | 1,000 | 17億2458万 | +0.77% |
| 03/19 | 658 | 665 | 657 | 663 | -0.75% | 1,100 | 17億4565万 | +2.31% |
| 03/18 | 640 | 668 | 640 | 668 | +1.21% | 900 | 17億5881万 | +3.25% |
| 03/17 | 655 | 675 | 653 | 660 | +1.07% | 4,500 | 17億3775万 | +2.33% |
| 03/16 | 656 | 659 | 653 | 653 | -1.51% | 1,100 | 17億1932万 | +1.4% |
| 03/13 | 670 | 670 | 652 | 663 | -1.04% | 700 | 17億4565万 | +3.11% |
| 03/12 | 662 | 679 | 660 | 670 | 0% | 1,600 | 17億6408万 | +4.52% |
| 03/11 | 667 | 678 | 660 | 670 | 0% | 3,700 | 17億6408万 | +4.85% |
| 03/10 | 658 | 670 | 658 | 670 | +3.24% | 1,400 | 17億6408万 | +5.02% |
| 03/09 | 645 | 654 | 615 | 649 | -0.92% | 3,300 | 17億879万 | +2.04% |
| 03/06 | 655 | 675 | 628 | 655 | -1.5% | 2,600 | 17億2458万 | +3.15% |
| 03/05 | 658 | 668 | 658 | 665 | +5.89% | 1,600 | 17億5091万 | +5.06% |
| 03/04 | 649 | 663 | 623 | 628 | -6.13% | 2,300 | 16億5349万 | -0.48% |
| 03/03 | 664 | 670 | 646 | 669 | +2.29% | 3,200 | 17億6145万 | +6.02% |
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。
