| 2026 |
| 10/01 | 3,670 | 3,670 | 3,620 | 3,630 | -1.09% | 16,300 | - | -6.61% |
| 09/30 | 3,680 | 3,680 | 3,650 | 3,670 | -0.27% | 15,300 | - | -5.87% |
| 09/29 | 3,660 | 3,715 | 3,650 | 3,680 | -5.64% | 41,700 | - | -5.86% |
| 09/28 | 3,885 | 3,910 | 3,880 | 3,900 | +0.26% | 37,200 | - | -0.46% |
| 09/25 | 3,895 | 3,895 | 3,885 | 3,890 | 0% | 11,500 | - | -0.71% |
| 09/24 | 3,900 | 3,900 | 3,885 | 3,890 | +0.13% | 15,400 | - | -0.74% |
| 09/18 | 3,885 | 3,890 | 3,870 | 3,885 | 0% | 12,100 | - | -0.92% |
| 09/17 | 3,885 | 3,905 | 3,880 | 3,885 | 0% | 8,000 | - | -0.97% |
| 09/16 | 3,925 | 3,925 | 3,885 | 3,885 | -0.51% | 10,100 | - | -1.02% |
| 09/15 | 3,930 | 3,935 | 3,905 | 3,905 | -0.76% | 8,000 | - | -0.53% |
| 09/14 | （IR情報）16:30 2026年8月度月次概況(速報)に関するお知らせ |
| 09/14 | 3,940 | 3,945 | 3,900 | 3,935 | +0.25% | 13,200 | - | +0.2% |
| 09/11 | 3,940 | 3,945 | 3,915 | 3,925 | -0.13% | 6,000 | - | -0.03% |
| 09/10 | 3,940 | 3,940 | 3,925 | 3,930 | -0.25% | 4,600 | - | +0.13% |
| 09/09 | 3,935 | 3,940 | 3,930 | 3,940 | -0.13% | 4,500 | - | +0.41% |
| 09/08 | 3,940 | 3,945 | 3,920 | 3,945 | +0.25% | 5,500 | - | +0.56% |
| 09/07 | 3,930 | 3,935 | 3,915 | 3,935 | +0.25% | 6,100 | - | +0.36% |
| 09/04 | 3,920 | 3,925 | 3,900 | 3,925 | +0.13% | 8,000 | - | +0.15% |
| 09/03 | 3,930 | 3,930 | 3,910 | 3,920 | +0.38% | 2,100 | - | +0.05% |
| 09/02 | 3,925 | 3,930 | 3,900 | 3,905 | -0.51% | 8,700 | - | -0.31% |
| 09/01 | 3,940 | 3,945 | 3,915 | 3,925 | -0.13% | 7,700 | - | +0.2% |
| 08/31 | 3,925 | 3,945 | 3,920 | 3,930 | -0.38% | 7,800 | - | +0.36% |
| 08/28 | 3,935 | 3,950 | 3,935 | 3,945 | +0.25% | 5,300 | - | +0.79% |
| 08/27 | 3,940 | 3,945 | 3,920 | 3,935 | -0.13% | 3,700 | - | +0.59% |
| 08/26 | 3,935 | 3,940 | 3,925 | 3,940 | +0.25% | 2,600 | - | +0.74% |
| 08/25 | 3,925 | 3,930 | 3,920 | 3,930 | +0.13% | 2,600 | - | +0.54% |
| 08/24 | 3,920 | 3,930 | 3,910 | 3,925 | +0.38% | 4,200 | - | +0.46% |
| 08/21 | 3,885 | 3,910 | 3,885 | 3,910 | +0.26% | 3,300 | - | +0.13% |
| 08/20 | 3,895 | 3,910 | 3,885 | 3,900 | 0% | 5,000 | - | -0.13% |
| 08/19 | 3,925 | 3,925 | 3,885 | 3,900 | -0.64% | 4,900 | - | -0.13% |
| 08/18 | 3,940 | 3,940 | 3,915 | 3,925 | -0.38% | 3,300 | - | +0.51% |
| 08/17 | 3,950 | 3,950 | 3,870 | 3,940 | +0.25% | 9,600 | - | +0.95% |
| 08/14 | （IR情報）16:30 2026年7月度月次概況(速報)に関するお知らせ |
| 08/14 | 3,925 | 3,945 | 3,925 | 3,930 | -0.13% | 2,500 | - | +0.77% |
| 08/13 | 3,935 | 3,940 | 3,920 | 3,935 | +0.25% | 3,900 | - | +0.92% |
| 08/12 | 3,930 | 3,935 | 3,905 | 3,925 | -0.13% | 2,700 | - | +0.72% |
| 08/10 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 08/10 | 3,900 | 3,935 | 3,900 | 3,930 | +0.9% | 4,100 | - | +0.87% |
| 08/07 | 3,905 | 3,920 | 3,895 | 3,895 | -0.38% | 3,800 | - | +0.03% |
| 08/06 | 3,910 | 3,910 | 3,875 | 3,910 | 0% | 3,200 | - | +0.44% |
| 08/05 | 3,895 | 3,910 | 3,895 | 3,910 | +0.39% | 2,000 | - | +0.51% |
| 08/04 | 3,895 | 3,900 | 3,880 | 3,895 | 0% | 1,400 | - | +0.26% |
| 08/03 | 3,900 | 3,900 | 3,870 | 3,895 | -0.13% | 3,100 | - | +0.39% |
| 07/31 | 3,900 | 3,900 | 3,880 | 3,900 | -0.13% | 4,000 | - | +0.7% |
| 07/30 | （IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 3,885 | 3,905 | 3,880 | 3,905 | +0.51% | 3,500 | - | +0.98% |
| 07/29 | 3,895 | 3,895 | 3,880 | 3,885 | -0.38% | 2,200 | - | +0.65% |
| 07/28 | 3,895 | 3,900 | 3,875 | 3,900 | 0% | 2,400 | - | +1.22% |
| 07/27 | 3,890 | 3,905 | 3,870 | 3,900 | +0.13% | 4,700 | - | +1.38% |
| 07/24 | 3,895 | 3,900 | 3,880 | 3,895 | 0% | 1,000 | - | +1.43% |
| 07/23 | 3,885 | 3,900 | 3,885 | 3,895 | 0% | 1,000 | - | +1.59% |
| 07/22 | 3,875 | 3,895 | 3,870 | 3,895 | +0.13% | 2,300 | - | +1.78% |
| 07/21 | 3,880 | 3,895 | 3,870 | 3,890 | +0.26% | 2,200 | - | +1.83% |
| 07/17 | 3,890 | 3,900 | 3,875 | 3,880 | -0.26% | 2,600 | - | +1.73% |
| 07/16 | 3,885 | 3,905 | 3,885 | 3,890 | -0.38% | 2,100 | - | +2.15% |
| 07/15 | 3,900 | 3,905 | 3,880 | 3,905 | +0.13% | 2,900 | - | +2.71% |
| 07/14 | 3,900 | 3,900 | 3,860 | 3,900 | +0.26% | 2,400 | - | +2.77% |
| 07/13 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 07/13 | （IR情報）16:30 2026年6月度月次概況(速報)に関するお知らせ |
| 07/13 | 3,880 | 3,895 | 3,855 | 3,890 | +0.52% | 2,700 | - | +2.61% |
| 07/10 | 3,880 | 3,900 | 3,870 | 3,870 | -0.39% | 2,900 | - | +2.25% |
| 07/09 | 3,895 | 3,900 | 3,885 | 3,885 | -0.26% | 2,800 | - | +2.75% |
| 07/08 | 3,895 | 3,900 | 3,885 | 3,895 | 0% | 3,400 | - | +3.18% |
| 07/07 | 3,895 | 3,895 | 3,870 | 3,895 | +0.26% | 3,400 | - | +3.43% |
| 07/06 | 3,865 | 3,890 | 3,865 | 3,885 | +0.26% | 5,400 | - | +3.27% |
| 07/03 | 3,875 | 3,880 | 3,860 | 3,875 | 0% | 4,200 | - | +3.11% |
| 07/02 | 3,860 | 3,880 | 3,845 | 3,875 | +0.78% | 5,800 | - | +3.2% |
| 07/01 | 3,780 | 3,875 | 3,780 | 3,845 | +1.99% | 8,900 | - | +2.51% |
| 06/30 | 3,780 | 3,790 | 3,740 | 3,770 | -0.26% | 1,600 | - | +0.59% |
| 06/29 | 3,745 | 3,780 | 3,730 | 3,780 | +1.34% | 4,800 | - | +0.83% |
| 06/26 | 3,745 | 3,745 | 3,730 | 3,730 | 0% | 1,300 | - | -0.53% |
| 06/25 | 3,750 | 3,750 | 3,725 | 3,730 | 0% | 1,600 | - | -0.61% |
| 06/24 | 3,720 | 3,730 | 3,720 | 3,730 | +0.27% | 800 | - | -0.69% |
| 06/23 | 3,725 | 3,755 | 3,720 | 3,720 | -0.8% | 800 | - | -1.01% |
| 06/22 | 3,725 | 3,750 | 3,725 | 3,750 | +0.67% | 1,700 | - | -0.29% |
| 06/19 | 3,740 | 3,745 | 3,715 | 3,725 | -0.4% | 1,200 | - | -0.98% |
| 06/18 | 3,720 | 3,740 | 3,720 | 3,740 | +0.54% | 2,100 | - | -0.61% |
| 06/17 | 3,740 | 3,750 | 3,720 | 3,720 | -0.13% | 2,400 | - | -1.14% |
| 06/16 | 3,740 | 3,745 | 3,725 | 3,725 | -0.4% | 2,600 | - | -1.06% |
| 06/15 | （IR情報）16:30 2026年5月度月次概況(速報)に関するお知らせ |
| 06/15 | 3,750 | 3,770 | 3,740 | 3,740 | +0.27% | 2,600 | - | -0.69% |
| 06/12 | 3,740 | 3,750 | 3,710 | 3,730 | -0.27% | 3,500 | - | -0.96% |
| 06/11 | 3,730 | 3,770 | 3,730 | 3,740 | +0.27% | 1,800 | - | -0.72% |
| 06/10 | 3,790 | 3,790 | 3,730 | 3,730 | -1.58% | 2,800 | - | -1.03% |
| 06/09 | 3,730 | 3,800 | 3,730 | 3,790 | +1.34% | 3,800 | - | +0.5% |
| 06/08 | 3,700 | 3,775 | 3,700 | 3,740 | -0.8% | 2,200 | - | -0.82% |
| 06/05 | 3,730 | 3,795 | 3,690 | 3,770 | +0.94% | 4,200 | - | -0.11% |
| 06/04 | 3,685 | 3,735 | 3,685 | 3,735 | +1.36% | 3,500 | - | -1.03% |
| 06/03 | 3,800 | 3,800 | 3,610 | 3,685 | -3.03% | 22,900 | - | -2.44% |
| 06/02 | 3,800 | 3,805 | 3,785 | 3,800 | +0.4% | 2,000 | - | +0.48% |
| 06/01 | 3,800 | 3,800 | 3,785 | 3,785 | -0.39% | 1,900 | - | +0.08% |
| 05/29 | 3,785 | 3,800 | 3,780 | 3,800 | +0.93% | 3,300 | - | +0.45% |
| 05/28 | 3,775 | 3,800 | 3,765 | 3,765 | -0.26% | 2,100 | - | -0.5% |
| 05/27 | 3,790 | 3,790 | 3,775 | 3,775 | -0.4% | 2,700 | - | -0.29% |
| 05/26 | 3,810 | 3,810 | 3,785 | 3,790 | -0.52% | 2,400 | - | +0.05% |
| 05/25 | 3,800 | 3,810 | 3,785 | 3,810 | +0.26% | 3,500 | - | +0.61% |
| 05/22 | 3,800 | 3,800 | 3,785 | 3,800 | 0% | 2,200 | - | +0.34% |
| 05/21 | 3,795 | 3,800 | 3,780 | 3,800 | +0.4% | 2,500 | - | +0.37% |
| 05/20 | 3,795 | 3,800 | 3,785 | 3,785 | -0.26% | 2,800 | - | 0% |
| 05/19 | 3,790 | 3,800 | 3,780 | 3,795 | +0.4% | 1,800 | - | +0.24% |
| 05/18 | 3,780 | 3,790 | 3,750 | 3,780 | +0.8% | 1,900 | - | -0.16% |
| 05/15 | 3,745 | 3,775 | 3,745 | 3,750 | +0.13% | 2,400 | - | -1% |
| 05/14 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）16:30 2026年4月度月次概況(速報)に関するお知らせ |
| 05/14 | （IR情報）16:30 剰余金の配当に関するお知らせ |
| 05/14 | 3,750 | 3,775 | 3,735 | 3,745 | -0.66% | 1,400 | - | -1.19% |
| 05/13 | 3,735 | 3,770 | 3,730 | 3,770 | +0.94% | 2,400 | - | -0.58% |
| 05/12 | 3,750 | 3,760 | 3,735 | 3,735 | -0.4% | 3,300 | - | -1.45% |
| 05/11 | 3,760 | 3,770 | 3,750 | 3,750 | -0.13% | 2,700 | - | -1.11% |
| 05/08 | 3,765 | 3,780 | 3,755 | 3,755 | -0.66% | 3,100 | - | -0.98% |
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。
