| 2026 |
| 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% |
| 02/10 | 3,620 | 3,665 | 3,620 | 3,625 | +0.28% | 500 | 44億9500万 | +0.14% |
| 02/09 | 3,615 | 3,655 | 3,615 | 3,615 | 0% | 500 | 44億8260万 | -0.03% |
| 02/06 | 3,655 | 3,660 | 3,615 | 3,615 | -1.36% | 600 | 44億8260万 | +0.06% |
| 02/05 | 3,705 | 3,705 | 3,655 | 3,665 | -0.95% | 500 | 45億4460万 | +1.55% |
| 02/04 | 3,565 | 3,700 | 3,530 | 3,700 | +3.64% | 2,900 | 45億8800万 | +2.72% |
| 02/03 | 3,580 | 3,600 | 3,570 | 3,570 | -0.56% | 1,000 | 44億2680万 | -0.61% |
| 02/02 | 3,600 | 3,610 | 3,590 | 3,590 | -0.42% | 900 | 44億5160万 | +0.06% |
| 01/30 | 3,640 | 3,660 | 3,600 | 3,605 | -0.69% | 1,000 | 44億7020万 | +0.67% |
| 01/29 | 3,660 | 3,660 | 3,630 | 3,630 | -0.55% | 900 | 45億120万 | +1.57% |
| 01/28 | （IR情報）14:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 01/28 | 3,670 | 3,670 | 3,650 | 3,650 | -0.54% | 200 | 45億2600万 | +2.38% |
| 01/27 | 3,670 | 3,670 | 3,630 | 3,670 | +0.55% | 600 | 45億5080万 | +3.23% |
| 01/26 | 3,630 | 3,660 | 3,630 | 3,650 | -0.54% | 700 | 45億2600万 | +2.99% |
| 01/23 | 3,685 | 3,685 | 3,660 | 3,670 | -0.41% | 800 | 45億5080万 | +3.88% |
| 01/22 | 3,675 | 3,685 | 3,675 | 3,685 | +0.41% | 800 | 45億6940万 | +4.6% |
| 01/21 | 3,670 | 3,670 | 3,655 | 3,670 | -0.14% | 900 | 45億5080万 | +4.5% |
| 01/20 | 3,690 | 3,690 | 3,670 | 3,675 | -0.41% | 800 | 45億5700万 | +4.94% |
| 01/19 | 3,660 | 3,690 | 3,640 | 3,690 | +1.93% | 2,000 | 45億7560万 | +5.7% |
| 01/16 | 3,610 | 3,625 | 3,610 | 3,620 | 0% | 500 | 44億8880万 | +3.99% |
| 01/15 | 3,615 | 3,630 | 3,595 | 3,620 | +0.98% | 1,300 | 44億8880万 | +4.14% |
| 01/14 | 3,560 | 3,585 | 3,550 | 3,585 | +0.42% | 800 | 44億4540万 | +3.43% |
| 01/13 | 3,560 | 3,590 | 3,560 | 3,570 | +0.85% | 1,700 | 44億2680万 | +2.7% |
| 01/09 | 3,550 | 3,560 | 3,540 | 3,540 | -0.28% | 1,100 | 43億8960万 | +1.55% |
| 01/08 | 3,535 | 3,550 | 3,520 | 3,550 | +0.42% | 1,100 | 44億200万 | +1.52% |
| 01/07 | 3,505 | 3,535 | 3,505 | 3,535 | +1% | 1,000 | 43億8340万 | +0.74% |
| 01/06 | 3,570 | 3,570 | 3,500 | 3,500 | -1.13% | 2,800 | 43億4000万 | -0.62% |
| 01/05 | 3,570 | 3,570 | 3,540 | 3,540 | +0.43% | 1,700 | 43億8960万 | +0.28% |
| 2025 |
| 12/30 | 3,515 | 3,525 | 3,510 | 3,525 | +0.28% | 500 | 43億7100万 | -0.23% |
| 12/29 | 3,500 | 3,530 | 3,495 | 3,515 | +0.86% | 1,500 | 43億5860万 | -0.57% |
| 12/26 | 3,460 | 3,490 | 3,450 | 3,485 | +0.72% | 3,500 | 43億2140万 | -1.5% |
| 12/25 | 3,450 | 3,465 | 3,450 | 3,460 | 0% | 1,700 | 42億9040万 | -2.34% |
| 12/24 | 3,435 | 3,460 | 3,430 | 3,460 | +1.32% | 2,800 | 42億9040万 | -2.54% |
| 12/23 | 3,435 | 3,435 | 3,380 | 3,415 | -0.58% | 3,300 | 42億3460万 | -4.05% |
| 12/22 | 3,405 | 3,435 | 3,405 | 3,435 | +0.88% | 1,800 | 42億5940万 | -3.73% |
| 12/19 | 3,405 | 3,420 | 3,405 | 3,405 | -0.15% | 1,200 | 42億2220万 | -4.73% |
| 12/18 | 3,400 | 3,410 | 3,400 | 3,410 | +0.89% | 400 | 42億2840万 | -4.8% |
| 12/17 | 3,450 | 3,450 | 3,380 | 3,380 | -0.44% | 2,600 | 41億9120万 | -5.85% |
| 12/16 | 3,455 | 3,455 | 3,395 | 3,395 | -0.44% | 1,400 | 42億980万 | -5.69% |
| 12/15 | （IR情報）15:00 (訂正・数値データ訂正)「2025年10月期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 12/15 | 3,430 | 3,430 | 3,410 | 3,410 | -0.29% | 1,200 | 42億2840万 | -5.44% |
| 12/12 | 3,425 | 3,425 | 3,380 | 3,420 | +0.59% | 4,400 | 42億4080万 | -5.21% |
| 12/11 | 3,430 | 3,430 | 3,400 | 3,400 | -0.58% | 2,100 | 42億1600万 | -5.79% |
| 12/10 | 3,460 | 3,460 | 3,415 | 3,420 | -0.58% | 3,000 | 42億4080万 | -5.32% |
| 12/09 | 3,475 | 3,475 | 3,440 | 3,440 | -1.57% | 3,100 | 42億6560万 | -4.74% |
| 12/08 | 3,400 | 3,500 | 3,365 | 3,495 | +4.33% | 17,300 | 43億3380万 | -3.05% |
| 12/05 | （IR情報）14:30 2025年10月期決算短信〔日本基準〕(非連結) |
| 12/05 | 3,835 | 3,910 | 3,285 | 3,350 | -12.99% | 80,000 | 41億5400万 | -7% |
| 12/04 | 3,840 | 3,850 | 3,800 | 3,850 | +0.92% | 2,900 | 47億7400万 | +6.32% |
| 12/03 | 3,765 | 3,815 | 3,750 | 3,815 | +0.13% | 2,400 | 47億3060万 | +5.3% |
| 12/02 | 3,855 | 3,865 | 3,810 | 3,810 | -1.04% | 4,100 | 47億2440万 | +5.05% |
| 12/01 | 3,870 | 3,875 | 3,820 | 3,850 | -0.26% | 3,700 | 47億7400万 | +6.06% |
| 11/28 | 3,735 | 3,860 | 3,735 | 3,860 | +4.18% | 5,600 | 47億8640万 | +6.28% |
| 11/27 | 3,625 | 3,705 | 3,625 | 3,705 | +2.21% | 3,700 | 45億9420万 | +1.95% |
| 11/26 | 3,570 | 3,640 | 3,570 | 3,625 | +1.83% | 3,800 | 44億9500万 | -0.47% |
| 11/25 | 3,600 | 3,600 | 3,530 | 3,560 | -0.7% | 2,900 | 44億1440万 | -2.6% |
| 11/21 | 3,600 | 3,600 | 3,540 | 3,585 | -0.69% | 1,400 | 44億4540万 | -2.32% |
| 11/20 | 3,615 | 3,655 | 3,605 | 3,610 | -1.23% | 3,200 | 44億7640万 | -2.01% |
| 11/19 | 3,675 | 3,675 | 3,655 | 3,655 | -0.27% | 1,600 | 45億3220万 | -1.06% |
| 11/18 | 3,635 | 3,675 | 3,635 | 3,665 | +0.69% | 3,300 | 45億4460万 | -0.95% |
| 11/17 | 3,605 | 3,640 | 3,595 | 3,640 | +0.97% | 1,900 | 45億1360万 | -2.07% |
| 11/14 | 3,595 | 3,630 | 3,560 | 3,605 | +0.28% | 2,800 | 44億7020万 | -3.69% |
| 11/13 | 3,615 | 3,620 | 3,570 | 3,595 | -0.69% | 2,700 | 44億5780万 | -4.79% |
| 11/12 | 3,650 | 3,650 | 3,530 | 3,620 | -0.28% | 4,000 | 44億8880万 | -5.01% |
| 11/11 | 3,560 | 3,705 | 3,510 | 3,630 | +2.4% | 7,700 | 45億120万 | -5.59% |
| 11/10 | 3,475 | 3,550 | 3,460 | 3,545 | +2.6% | 7,100 | 43億9580万 | -8.61% |
| 11/07 | 3,445 | 3,465 | 3,430 | 3,455 | +0.29% | 1,800 | 42億8420万 | -11.73% |
| 11/06 | 3,465 | 3,465 | 3,430 | 3,445 | -0.58% | 2,900 | 42億7180万 | -12.83% |
| 11/05 | 3,445 | 3,485 | 3,425 | 3,465 | +1.61% | 6,600 | 42億9660万 | -13.2% |
| 11/04 | 3,300 | 3,450 | 3,300 | 3,410 | +3.96% | 15,100 | 42億2840万 | -15.45% |
| 10/31 | 3,375 | 3,410 | 3,280 | 3,280 | -3.95% | 11,100 | 40億6720万 | -19.43% |
| 10/30 | 3,520 | 3,520 | 3,380 | 3,415 | -11.07% | 26,700 | 42億3460万 | -16.99% |
| 10/29 | 3,865 | 3,920 | 3,840 | 3,840 | -1.03% | 8,400 | 47億6160万 | -7.49% |
| 10/28 | 3,930 | 3,930 | 3,880 | 3,880 | -1.15% | 6,300 | 48億1120万 | -6.98% |
| 10/27 | 3,910 | 3,945 | 3,885 | 3,925 | +1.03% | 6,100 | 48億6700万 | -6.24% |
| 10/24 | 3,885 | 3,895 | 3,850 | 3,885 | -0.51% | 9,300 | 48億1740万 | -7.57% |
| 10/23 | 3,915 | 3,945 | 3,900 | 3,905 | -0.26% | 3,200 | 48億4220万 | -7.57% |
| 10/22 | 3,900 | 3,935 | 3,900 | 3,915 | +0.38% | 2,500 | 48億5460万 | -7.8% |
| 10/21 | 3,945 | 3,985 | 3,895 | 3,900 | -1.27% | 3,700 | 48億3600万 | -8.54% |
| 10/20 | 3,930 | 3,970 | 3,930 | 3,950 | +0.51% | 3,800 | 48億9800万 | -7.62% |
| 10/17 | 3,915 | 3,965 | 3,905 | 3,930 | 0% | 2,300 | 48億7320万 | -8.39% |
| 10/16 | 3,925 | 3,930 | 3,875 | 3,930 | +1.95% | 4,100 | 48億7320万 | -8.69% |
| 10/15 | 3,810 | 3,870 | 3,765 | 3,855 | +1.31% | 6,700 | 47億8020万 | -10.7% |
| 10/14 | 4,005 | 4,005 | 3,800 | 3,805 | -7.31% | 12,600 | 47億1820万 | -12.02% |
| 10/10 | 4,215 | 4,220 | 4,100 | 4,105 | -4.2% | 6,200 | 50億9020万 | -5.33% |
| 10/09 | 4,380 | 4,490 | 4,280 | 4,285 | -3.16% | 7,300 | 53億1340万 | -1.08% |
| 10/08 | 4,460 | 4,460 | 4,320 | 4,425 | -0.9% | 6,700 | 54億8700万 | +2.41% |
| 10/07 | 4,480 | 4,485 | 4,460 | 4,465 | -0.22% | 3,600 | 55億3660万 | +3.76% |
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。
