| 2026 |
| 07/30 | 3,840 | 3,840 | 3,825 | 3,825 | -0.52% | 200 | 47億4300万 | +0.24% |
| 07/29 | 3,875 | 3,885 | 3,840 | 3,845 | -0.13% | 1,100 | 47億6780万 | +0.87% |
| 07/28 | 3,875 | 3,875 | 3,850 | 3,850 | -0.26% | 800 | 47億7400万 | +1.02% |
| 07/27 | 3,870 | 3,870 | 3,860 | 3,860 | +0.39% | 700 | 47億8640万 | +1.42% |
| 07/24 | 3,835 | 3,845 | 3,830 | 3,845 | +0.39% | 1,500 | 47億6780万 | +1.21% |
| 07/23 | 3,825 | 3,835 | 3,820 | 3,830 | +0.26% | 400 | 47億4920万 | +0.92% |
| 07/21 | 3,825 | 3,825 | 3,820 | 3,820 | -0.13% | 300 | 47億3680万 | +0.79% |
| 07/17 | 3,830 | 3,830 | 3,825 | 3,825 | +0.26% | 200 | 47億4300万 | +1.06% |
| 07/14 | 3,815 | 3,815 | 3,815 | 3,815 | -0.52% | 100 | 47億3060万 | +0.95% |
| 07/13 | 3,835 | 3,835 | 3,835 | 3,835 | +0.52% | 200 | 47億5540万 | +1.46% |
| 07/08 | 3,815 | 3,815 | 3,815 | 3,815 | +0.13% | 100 | 47億3060万 | +0.87% |
| 07/06 | 3,805 | 3,810 | 3,805 | 3,810 | 0% | 600 | 47億2440万 | +0.69% |
| 07/03 | 3,835 | 3,840 | 3,810 | 3,810 | -0.13% | 1,200 | 47億2440万 | +0.66% |
| 07/02 | 3,820 | 3,820 | 3,815 | 3,815 | +0.26% | 900 | 47億3060万 | +0.77% |
| 07/01 | 3,810 | 3,815 | 3,805 | 3,805 | 0% | 900 | 47億1820万 | +0.53% |
| 06/30 | 3,810 | 3,810 | 3,805 | 3,805 | -0.13% | 200 | 47億1820万 | +0.58% |
| 06/29 | 3,810 | 3,825 | 3,810 | 3,810 | 0% | 400 | 47億2440万 | +0.79% |
| 06/26 | 3,795 | 3,810 | 3,795 | 3,810 | +0.4% | 400 | 47億2440万 | +0.85% |
| 06/25 | 3,795 | 3,800 | 3,780 | 3,795 | 0% | 400 | 47億580万 | +0.53% |
| 06/24 | 3,800 | 3,800 | 3,795 | 3,795 | -0.65% | 200 | 47億580万 | +0.61% |
| 06/23 | 3,820 | 3,820 | 3,820 | 3,820 | -0.26% | 100 | 47億3680万 | +1.33% |
| 06/22 | 3,820 | 3,835 | 3,765 | 3,830 | +1.06% | 600 | 47億4920万 | +1.73% |
| 06/19 | 3,790 | 3,790 | 3,790 | 3,790 | +0.4% | 200 | 46億9960万 | +0.8% |
| 06/18 | 3,775 | 3,775 | 3,775 | 3,775 | +0.27% | 100 | 46億8100万 | +0.56% |
| 06/17 | 3,740 | 3,765 | 3,730 | 3,765 | +0.8% | 700 | 46億6860万 | +0.37% |
| 06/16 | 3,770 | 3,770 | 3,735 | 3,735 | -1.71% | 600 | 46億3140万 | -0.35% |
| 06/15 | 3,755 | 3,800 | 3,755 | 3,800 | +1.88% | 700 | 47億1200万 | +1.44% |
| 06/12 | 3,770 | 3,770 | 3,730 | 3,730 | +0.81% | 300 | 46億2520万 | -0.37% |
| 06/11 | 3,730 | 3,765 | 3,695 | 3,700 | -0.94% | 800 | 45億8800万 | -1.18% |
| 06/10 | 3,705 | 3,735 | 3,705 | 3,735 | +0.81% | 200 | 46億3140万 | -0.32% |
| 06/09 | 3,705 | 3,705 | 3,705 | 3,705 | +0.41% | 100 | 45億9420万 | -1.12% |
| 06/08 | 3,655 | 3,740 | 3,655 | 3,690 | +0.27% | 500 | 45億7560万 | -1.47% |
| 06/05 | （IR情報）14:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 06/05 | （IR情報）14:30 2026年10月期第2四半期(中間期)業績予想と実績値の差異に関するお知らせ |
| 06/05 | 3,820 | 3,820 | 3,655 | 3,680 | -4.04% | 3,900 | 45億6320万 | -1.76% |
| 06/04 | 3,835 | 3,835 | 3,835 | 3,835 | -1.16% | 100 | 47億5540万 | +2.35% |
| 06/03 | 3,830 | 3,880 | 3,830 | 3,880 | 0% | 1,100 | 48億1120万 | +3.74% |
| 06/02 | 3,860 | 3,880 | 3,795 | 3,880 | +1.31% | 400 | 48億1120万 | +4.02% |
| 06/01 | 3,835 | 3,835 | 3,810 | 3,830 | 0% | 800 | 47億4920万 | +2.98% |
| 05/29 | 3,835 | 3,835 | 3,750 | 3,830 | +0.79% | 800 | 47億4920万 | +3.21% |
| 05/28 | 3,760 | 3,800 | 3,760 | 3,800 | +1.06% | 500 | 47億1200万 | +2.65% |
| 05/27 | 3,760 | 3,760 | 3,690 | 3,760 | +1.08% | 600 | 46億6240万 | +1.76% |
| 05/26 | 3,735 | 3,735 | 3,720 | 3,720 | -0.93% | 300 | 46億1280万 | +0.81% |
| 05/25 | 3,745 | 3,755 | 3,745 | 3,755 | +0.54% | 200 | 46億5620万 | +1.9% |
| 05/22 | 3,735 | 3,735 | 3,735 | 3,735 | 0% | 100 | 46億3140万 | +1.49% |
| 05/21 | 3,735 | 3,735 | 3,735 | 3,735 | 0% | 100 | 46億3140万 | +1.58% |
| 05/20 | 3,735 | 3,735 | 3,735 | 3,735 | +0.95% | 200 | 46億3140万 | +1.66% |
| 05/19 | 3,705 | 3,715 | 3,700 | 3,700 | +0.27% | 400 | 45億8800万 | +0.79% |
| 05/18 | 3,690 | 3,690 | 3,690 | 3,690 | +0.82% | 100 | 45億7560万 | +0.71% |
| 05/15 | 3,665 | 3,665 | 3,660 | 3,660 | -0.54% | 200 | 45億3840万 | +0.16% |
| 05/14 | 3,700 | 3,715 | 3,670 | 3,680 | -0.27% | 1,000 | 45億6320万 | +0.9% |
| 05/13 | 3,690 | 3,690 | 3,690 | 3,690 | -0.4% | 100 | 45億7560万 | +1.35% |
| 05/12 | 3,725 | 3,725 | 3,700 | 3,705 | -0.67% | 1,400 | 45億9420万 | +2.01% |
| 05/11 | 3,735 | 3,735 | 3,730 | 3,730 | -0.4% | 300 | 46億2520万 | +2.92% |
| 05/08 | 3,775 | 3,775 | 3,745 | 3,745 | -0.79% | 600 | 46億4380万 | +3.62% |
| 05/07 | 3,775 | 3,810 | 3,775 | 3,775 | +1.48% | 800 | 46億8100万 | +4.74% |
| 05/01 | 3,660 | 3,720 | 3,660 | 3,720 | +1.5% | 600 | 46億1280万 | +3.56% |
| 04/30 | 3,680 | 3,680 | 3,665 | 3,665 | -1.61% | 800 | 45億4460万 | +2.29% |
| 04/28 | 3,770 | 3,835 | 3,725 | 3,725 | +0.68% | 900 | 46億1900万 | +4.17% |
| 04/27 | 3,650 | 3,700 | 3,650 | 3,700 | +1.51% | 1,100 | 45億8800万 | +3.67% |
| 04/24 | 3,630 | 3,645 | 3,620 | 3,645 | +0.41% | 1,800 | 45億1980万 | +2.33% |
| 04/23 | 3,630 | 3,630 | 3,630 | 3,630 | +0.28% | 100 | 45億120万 | +2.08% |
| 04/20 | 3,600 | 3,620 | 3,560 | 3,620 | +0.14% | 1,500 | 44億8880万 | +1.89% |
| 04/17 | 3,615 | 3,615 | 3,615 | 3,615 | 0% | 200 | 44億8260万 | +1.8% |
| 04/16 | 3,625 | 3,625 | 3,615 | 3,615 | -0.28% | 300 | 44億8260万 | +1.95% |
| 04/13 | 3,625 | 3,625 | 3,625 | 3,625 | 0% | 200 | 44億9500万 | +2.31% |
| 04/10 | 3,625 | 3,625 | 3,625 | 3,625 | +0.55% | 100 | 44億9500万 | +2.29% |
| 04/08 | 3,660 | 3,660 | 3,595 | 3,605 | -0.55% | 400 | 44億7020万 | +1.69% |
| 04/07 | 3,615 | 3,660 | 3,515 | 3,625 | -0.96% | 8,000 | 44億9500万 | +2.23% |
| 04/06 | 3,660 | 3,660 | 3,620 | 3,660 | 0% | 1,300 | 45億3840万 | +3.16% |
| 04/03 | 3,635 | 3,660 | 3,520 | 3,660 | 0% | 2,200 | 45億3840万 | +3.13% |
| 04/02 | 3,545 | 3,995 | 3,545 | 3,660 | +3.39% | 9,500 | 45億3840万 | +3.1% |
| 04/01 | 3,470 | 3,540 | 3,430 | 3,540 | +2.91% | 1,500 | 43億8960万 | -0.28% |
| 03/30 | 3,495 | 3,495 | 3,440 | 3,440 | -0.86% | 800 | 42億6560万 | -3.21% |
| 03/27 | 3,470 | 3,475 | 3,470 | 3,470 | -1.84% | 400 | 43億280万 | -2.56% |
| 03/25 | 3,535 | 3,535 | 3,530 | 3,535 | +2.02% | 600 | 43億8340万 | -0.95% |
| 03/24 | 3,470 | 3,470 | 3,460 | 3,465 | -0.86% | 500 | 42億9660万 | -2.97% |
| 03/23 | 3,440 | 3,495 | 3,410 | 3,495 | +0.29% | 2,500 | 43億3380万 | -2.32% |
| 03/19 | 3,500 | 3,500 | 3,485 | 3,485 | -0.14% | 400 | 43億2140万 | -2.74% |
| 03/18 | 3,490 | 3,490 | 3,490 | 3,490 | +0.29% | 200 | 43億2760万 | -2.73% |
| 03/17 | 3,495 | 3,495 | 3,480 | 3,480 | -0.57% | 300 | 43億1520万 | -3.15% |
| 03/16 | 3,460 | 3,500 | 3,460 | 3,500 | +0.29% | 400 | 43億4000万 | -2.8% |
| 03/13 | 3,550 | 3,550 | 3,490 | 3,490 | -1.69% | 500 | 43億2760万 | -3.3% |
| 03/11 | 3,540 | 3,560 | 3,540 | 3,550 | +0.85% | 800 | 44億200万 | -1.72% |
| 03/10 | 3,510 | 3,535 | 3,510 | 3,520 | +0.28% | 1,200 | 43億6480万 | -2.6% |
| 03/09 | 3,485 | 3,525 | 3,485 | 3,510 | -1.27% | 800 | 43億5240万 | -2.96% |
| 03/06 | 3,430 | 3,555 | 3,430 | 3,555 | -0.42% | 1,200 | 44億820万 | -1.85% |
| 03/05 | 3,615 | 3,615 | 3,530 | 3,570 | +2.73% | 1,400 | 44億2680万 | -1.54% |
| 03/04 | 3,445 | 3,490 | 3,415 | 3,475 | -1.97% | 4,400 | 43億900万 | -4.27% |
| 03/03 | （IR情報）14:30 2026年10月期第1四半期決算短信〔日本基準〕(非連結) |
| 03/03 | 3,645 | 3,700 | 3,540 | 3,545 | -2.74% | 8,700 | 43億9580万 | -2.53% |
| 03/02 | 3,585 | 3,650 | 3,585 | 3,645 | -0.14% | 3,700 | 45億1980万 | +0.08% |
| 02/27 | 3,640 | 3,670 | 3,625 | 3,650 | +0.27% | 2,300 | 45億2600万 | +0.19% |
| 02/26 | 3,685 | 3,685 | 3,640 | 3,640 | -0.55% | 1,400 | 45億1360万 | -0.11% |
| 02/25 | 3,670 | 3,690 | 3,645 | 3,660 | -0.81% | 700 | 45億3840万 | +0.41% |
| 02/24 | 3,700 | 3,700 | 3,665 | 3,690 | -0.27% | 300 | 45億7560万 | +1.18% |
| 02/20 | 3,680 | 3,700 | 3,675 | 3,700 | +1.65% | 2,800 | 45億8800万 | +1.54% |
| 02/19 | 3,650 | 3,650 | 3,640 | 3,640 | -0.14% | 400 | 45億1360万 | -0.03% |
| 02/18 | 3,615 | 3,645 | 3,615 | 3,645 | +0.97% | 200 | 45億1980万 | +0.19% |
| 02/17 | 3,620 | 3,630 | 3,610 | 3,610 | -1.63% | 900 | 44億7640万 | -0.69% |
| 02/16 | （IR情報）17:00 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 |
| 02/16 | 3,655 | 3,670 | 3,650 | 3,670 | +1.94% | 700 | 45億5080万 | +1.02% |
| 02/13 | 3,660 | 3,660 | 3,600 | 3,600 | -0.96% | 800 | 44億6400万 | -0.77% |
| 02/12 | 3,680 | 3,680 | 3,635 | 3,635 | +0.28% | 600 | 45億740万 | +0.28% |
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。
