| 2026 |
| 03/09 | 3,995 | 4,070 | 3,810 | 4,000 | -0.62% | 7,500 | 55億6630万 | +7.07% |
| 03/06 | 4,050 | 4,130 | 4,000 | 4,025 | -3.94% | 4,000 | 56億108万 | +8.61% |
| 03/05 | 3,775 | 4,190 | 3,775 | 4,190 | +11.88% | 10,100 | 58億3069万 | +14.04% |
| 03/04 | 3,955 | 3,980 | 3,715 | 3,745 | -8.55% | 8,700 | 52億1144万 | +2.97% |
| 03/03 | 4,450 | 4,450 | 4,045 | 4,095 | -7.98% | 8,900 | 56億9849万 | +13.09% |
| 03/02 | 4,180 | 4,450 | 4,175 | 4,450 | +6.46% | 6,500 | 61億9250万 | +24.02% |
| 02/27 | 4,215 | 4,215 | 3,925 | 4,180 | -0.95% | 12,200 | 58億1678万 | +18.15% |
| 02/26 | 4,090 | 4,300 | 4,045 | 4,220 | +2.8% | 7,200 | 58億7244万 | +20.64% |
| 02/25 | 4,055 | 4,120 | 4,000 | 4,105 | +3.4% | 5,000 | 57億1241万 | +18.74% |
| 02/24 | 3,965 | 4,100 | 3,940 | 3,970 | +1.28% | 7,200 | 55億2455万 | +16.15% |
| 02/20 | 3,765 | 3,940 | 3,730 | 3,920 | +4.67% | 9,400 | 54億5497万 | +15.84% |
| 02/19 | 3,605 | 3,820 | 3,605 | 3,745 | +4.03% | 8,700 | 52億1144万 | +11.69% |
| 02/18 | 3,600 | 3,630 | 3,585 | 3,600 | 0% | 3,600 | 50億967万 | +8.14% |
| 02/17 | 3,610 | 3,610 | 3,585 | 3,600 | -0.28% | 2,700 | 50億967万 | +8.76% |
| 02/16 | 3,585 | 3,620 | 3,540 | 3,610 | +2.27% | 5,900 | 50億2358万 | +9.66% |
| 02/13 | 3,555 | 3,625 | 3,530 | 3,530 | -0.14% | 7,100 | 49億1225万 | +7.95% |
| 02/12 | 3,415 | 3,570 | 3,415 | 3,535 | +4.28% | 5,600 | 49億1921万 | +8.67% |
| 02/10 | 3,350 | 3,420 | 3,350 | 3,390 | -0.88% | 1,200 | 47億1743万 | +4.73% |
| 02/09 | 3,395 | 3,425 | 3,325 | 3,420 | +1.48% | 2,300 | 47億5918万 | +6.01% |
| 02/06 | 3,300 | 3,415 | 3,300 | 3,370 | +0.9% | 2,800 | 46億8960万 | +4.92% |
| 02/05 | 3,415 | 3,460 | 3,330 | 3,340 | -1.76% | 4,600 | 46億4786万 | +4.38% |
| 02/04 | 3,355 | 3,440 | 3,325 | 3,400 | +2.1% | 6,100 | 47億3135万 | +6.58% |
| 02/03 | 3,385 | 3,385 | 3,330 | 3,330 | -1.48% | 2,100 | 46億3394万 | +4.75% |
| 02/02 | 3,280 | 3,405 | 3,280 | 3,380 | +3.84% | 15,400 | 47億352万 | +6.62% |
| 01/30 | 3,240 | 3,255 | 3,230 | 3,255 | +0.46% | 700 | 45億2957万 | +3.01% |
| 01/29 | 3,200 | 3,255 | 3,115 | 3,240 | +0.47% | 4,900 | 45億870万 | +2.73% |
| 01/28 | 3,275 | 3,285 | 3,205 | 3,225 | -1.68% | 5,600 | 44億8782万 | +2.45% |
| 01/27 | 3,380 | 3,380 | 3,260 | 3,280 | -1.8% | 6,100 | 45億6436万 | +4.33% |
| 01/26 | 3,215 | 3,375 | 3,215 | 3,340 | +2.61% | 15,500 | 46億4786万 | +6.37% |
| 01/23 | 3,210 | 3,270 | 3,180 | 3,255 | +1.72% | 7,300 | 45億2957万 | +3.83% |
| 01/22 | 3,200 | 3,200 | 3,170 | 3,200 | 0% | 2,100 | 44億5304万 | +2.14% |
| 01/21 | 3,135 | 3,200 | 3,135 | 3,200 | +0.63% | 2,700 | 44億5304万 | +2.83% |
| 01/20 | 3,145 | 3,200 | 3,130 | 3,180 | +1.6% | 5,700 | 44億2520万 | +2.71% |
| 01/19 | 3,120 | 3,145 | 3,120 | 3,130 | +0.32% | 1,800 | 43億5562万 | +1.56% |
| 01/16 | 3,145 | 3,145 | 3,100 | 3,120 | -0.79% | 4,200 | 43億4171万 | +1.6% |
| 01/15 | 3,145 | 3,145 | 3,100 | 3,145 | 0% | 1,700 | 43億7650万 | +2.81% |
| 01/14 | 3,100 | 3,150 | 3,100 | 3,145 | +0.32% | 5,100 | 43億7650万 | +3.28% |
| 01/13 | 3,160 | 3,160 | 3,080 | 3,135 | -0.48% | 5,200 | 43億6258万 | +3.4% |
| 01/09 | 3,060 | 3,150 | 3,050 | 3,150 | +2.94% | 4,300 | 43億8346万 | +4.3% |
| 01/08 | 3,080 | 3,130 | 3,055 | 3,060 | -1.13% | 5,400 | 42億5821万 | +1.76% |
| 01/07 | 3,190 | 3,190 | 3,095 | 3,095 | -1.59% | 3,500 | 43億692万 | +3.13% |
| 01/06 | 3,125 | 3,170 | 3,090 | 3,145 | +1.13% | 9,200 | 43億7650万 | +5.08% |
| 01/05 | 3,160 | 3,160 | 3,090 | 3,110 | +1.3% | 5,800 | 43億2779万 | +4.26% |
| 2025 |
| 12/30 | 3,050 | 3,145 | 3,050 | 3,070 | -0.16% | 2,800 | 42億7213万 | +3.23% |
| 12/29 | 3,160 | 3,160 | 3,070 | 3,075 | -0.49% | 4,100 | 42億7909万 | +3.78% |
| 12/26 | 3,150 | 3,150 | 3,050 | 3,090 | -0.96% | 5,100 | 42億9996万 | +4.57% |
| 12/25 | 3,150 | 3,150 | 3,105 | 3,120 | +0.16% | 3,700 | 43億4171万 | +5.91% |
| 12/24 | 3,160 | 3,170 | 3,115 | 3,115 | -0.16% | 5,100 | 43億3475万 | +6.21% |
| 12/23 | 3,125 | 3,185 | 3,120 | 3,120 | +0.48% | 4,500 | 43億4171万 | +6.78% |
| 12/22 | （IR情報）15:30 2025年10月期通期決算補足資料 |
| 12/22 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 12/22 | 3,110 | 3,235 | 3,105 | 3,105 | +0.32% | 6,500 | 43億2084万 | +6.59% |
| 12/19 | 3,160 | 3,195 | 3,080 | 3,095 | -1.12% | 7,000 | 43億692万 | +6.54% |
| 12/18 | （IR情報）17:00 2025年10月期決算説明資料(スクリプト付) |
| 12/18 | 3,130 | 3,165 | 3,095 | 3,130 | -1.11% | 9,500 | 43億5562万 | +7.93% |
| 12/17 | 3,150 | 3,240 | 3,125 | 3,165 | -1.71% | 12,200 | 44億433万 | +9.48% |
| 12/16 | 3,190 | 3,240 | 3,085 | 3,220 | +0.78% | 25,700 | 44億8087万 | +11.88% |
| 12/15 | 2,993 | 3,195 | 2,990 | 3,195 | +18.64% | 123,100 | 44億4608万 | +11.48% |
| 12/15 | （空売り報告）Nomura International plc 900株（0.06%）-0.91%義務消失 |
| 12/12 | （IR情報）15:30 当社の株式の大規模買付行為に関する対応方針(買収への対応方針)の継続について |
| 12/12 | （IR情報）15:30 2025年10月期決算説明資料 |
| 12/12 | （IR情報）15:30 中期経営計画の見直しと開示の取り下げに関するお知らせ |
| 12/12 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/12 | 2,754 | 2,754 | 2,562 | 2,693 | -3.48% | 55,600 | 37億4751万 | -5.64% |
| 12/12 | （空売り報告）Nomura International plc 13,500株（0.97%）新規 |
| 12/11 | 2,828 | 2,828 | 2,709 | 2,790 | -1.34% | 14,200 | 38億8249万 | -2.55% |
| 12/10 | 2,864 | 2,864 | 2,799 | 2,828 | -1.26% | 7,000 | 39億3537万 | -1.36% |
| 12/09 | 2,805 | 2,864 | 2,793 | 2,864 | +2.1% | 6,900 | 39億8547万 | -0.14% |
| 12/08 | 2,822 | 2,868 | 2,801 | 2,805 | -0.21% | 6,700 | 39億336万 | -2.09% |
| 12/05 | 2,835 | 2,835 | 2,735 | 2,811 | +0.21% | 7,300 | 39億1171万 | -1.85% |
| 12/04 | 2,820 | 2,820 | 2,791 | 2,805 | -1.13% | 6,600 | 39億336万 | -2.26% |
| 12/03 | 2,838 | 2,863 | 2,793 | 2,837 | -0.04% | 6,700 | 39億4789万 | -1.53% |
| 12/02 | 2,895 | 2,896 | 2,825 | 2,838 | -1.87% | 4,100 | 39億4928万 | -1.83% |
| 12/01 | 2,927 | 2,947 | 2,860 | 2,892 | -0.65% | 5,700 | 40億2443万 | -0.34% |
| 11/28 | 2,925 | 2,925 | 2,860 | 2,911 | +0.62% | 4,400 | 40億5087万 | -0.07% |
| 11/27 | 2,875 | 2,895 | 2,821 | 2,893 | +0.66% | 6,000 | 40億2582万 | -0.86% |
| 11/26 | 2,816 | 2,885 | 2,816 | 2,874 | +2.06% | 5,100 | 39億9938万 | -1.64% |
| 11/25 | 2,840 | 2,879 | 2,809 | 2,816 | -1.23% | 4,400 | 39億1867万 | -3.83% |
| 11/21 | 2,874 | 2,874 | 2,836 | 2,851 | -0.8% | 1,800 | 39億6738万 | -2.83% |
| 11/20 | 2,808 | 2,899 | 2,808 | 2,874 | +2.94% | 6,100 | 39億9938万 | -2.28% |
| 11/19 | 2,840 | 2,840 | 2,792 | 2,792 | -2.17% | 2,100 | 38億8527万 | -5.29% |
| 11/18 | 2,944 | 2,944 | 2,817 | 2,854 | -1.48% | 7,300 | 39億7155万 | -3.45% |
| 11/17 | 2,943 | 2,943 | 2,867 | 2,897 | +0.14% | 2,800 | 40億3139万 | -2.29% |
| 11/14 | 2,971 | 2,972 | 2,892 | 2,893 | -2.66% | 3,200 | 40億2582万 | -2.66% |
| 11/13 | 2,903 | 2,972 | 2,865 | 2,972 | +2.38% | 4,300 | 41億3576万 | -0.44% |
| 11/12 | 2,801 | 2,958 | 2,800 | 2,903 | +2.11% | 6,200 | 40億3974万 | -3.2% |
| 11/11 | 2,906 | 2,906 | 2,843 | 2,843 | -2.7% | 8,500 | 39億5624万 | -5.83% |
| 11/10 | 2,895 | 3,000 | 2,895 | 2,922 | +0.93% | 16,900 | 40億6618万 | -3.98% |
| 11/07 | 2,907 | 2,910 | 2,850 | 2,895 | -0.38% | 9,300 | 40億2860万 | -5.39% |
| 11/06 | 2,856 | 2,954 | 2,856 | 2,906 | 0% | 6,700 | 40億4391万 | -5.56% |
| 11/05 | 2,834 | 2,906 | 2,751 | 2,906 | +2.47% | 14,800 | 40億4391万 | -6.23% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,500株（0.46%）-0.09%義務消失 |
| 11/04 | 2,788 | 2,887 | 2,785 | 2,836 | +1.76% | 14,800 | 39億4650万 | -9.1% |
| 10/31 | 2,808 | 2,843 | 2,735 | 2,787 | -0.14% | 11,400 | 38億7831万 | -11.35% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,700株（0.55%）新規 |
| 10/30 | 2,731 | 2,835 | 2,696 | 2,791 | -6.03% | 38,100 | 38億8388万 | -11.9% |
| 10/29 | 3,075 | 3,075 | 2,958 | 2,970 | -3.41% | 16,200 | 41億3297万 | -7.04% |
| 10/28 | 3,030 | 3,075 | 2,998 | 3,075 | -0.16% | 13,600 | 42億7909万 | -4.5% |
| 10/27 | 3,125 | 3,155 | 3,060 | 3,080 | -1.44% | 10,200 | 42億8605万 | -4.85% |
| 10/24 | 3,180 | 3,180 | 3,055 | 3,125 | -0.79% | 11,100 | 43億4867万 | -3.88% |
| 10/23 | 3,020 | 3,165 | 3,020 | 3,150 | +3.45% | 16,600 | 43億8346万 | -3.26% |
| 10/22 | 3,000 | 3,075 | 3,000 | 3,045 | +1.5% | 6,200 | 42億3734万 | -6.62% |
| 10/21 | 3,040 | 3,065 | 2,993 | 3,000 | -0.5% | 7,000 | 41億7472万 | -8.26% |
| 10/20 | 2,961 | 3,015 | 2,930 | 3,015 | +1.86% | 6,700 | 41億9559万 | -7.54% |
| 10/17 | 2,980 | 3,030 | 2,942 | 2,960 | -2.15% | 9,000 | 41億1906万 | -8.92% |
| 10/16 | 3,060 | 3,065 | 2,988 | 3,025 | -1.14% | 8,000 | 42億951万 | -6.58% |
| 10/15 | 3,010 | 3,105 | 3,010 | 3,060 | +2.24% | 7,900 | 42億5821万 | -5.09% |
| 10/14 | 3,010 | 3,130 | 2,963 | 2,993 | -2.82% | 13,100 | 41億6498万 | -6.7% |
| 10/10 | 3,095 | 3,140 | 3,055 | 3,080 | 0% | 11,300 | 42億8605万 | -3.54% |
| 10/09 | 3,215 | 3,285 | 3,080 | 3,080 | -4.2% | 20,700 | 42億8605万 | -2.93% |
| 10/08 | 3,325 | 3,325 | 3,195 | 3,215 | -3.31% | 14,700 | 44億7391万 | +1.9% |
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。
