| 2026 |
| 09/11 | 521 | 522 | 506 | 511 | -2.85% | 48,600 | 35億1389万 | -5.55% |
| 09/10 | 522 | 530 | 522 | 526 | +0.38% | 19,500 | 36億1703万 | -3.13% |
| 09/09 | 532 | 532 | 523 | 524 | -0.76% | 6,400 | 36億328万 | -3.68% |
| 09/08 | 530 | 533 | 525 | 528 | -0.38% | 6,700 | 36億3079万 | -3.12% |
| 09/07 | 530 | 534 | 528 | 530 | -0.19% | 6,400 | 36億4454万 | -2.93% |
| 09/04 | 526 | 534 | 524 | 531 | -0.93% | 16,200 | 36億5142万 | -2.93% |
| 09/03 | 541 | 541 | 533 | 536 | -0.74% | 3,900 | 36億8580万 | -2.19% |
| 09/02 | 539 | 544 | 532 | 540 | -0.37% | 8,500 | 37億1331万 | -1.64% |
| 09/01 | 541 | 544 | 538 | 542 | -0.55% | 2,800 | 37億2706万 | -1.45% |
| 08/31 | 543 | 548 | 533 | 545 | +0.37% | 12,600 | 37億4769万 | -1.09% |
| 08/28 | 548 | 553 | 537 | 543 | -1.27% | 15,400 | 37億3393万 | -1.81% |
| 08/27 | 556 | 560 | 550 | 550 | -0.9% | 7,200 | 37億8207万 | -0.54% |
| 08/26 | 559 | 560 | 548 | 555 | +1.09% | 13,800 | 38億1645万 | +0.18% |
| 08/25 | 543 | 549 | 539 | 549 | +1.1% | 6,300 | 37億7519万 | -0.9% |
| 08/24 | 540 | 545 | 538 | 543 | +0.56% | 4,700 | 37億3393万 | -2.16% |
| 08/21 | 537 | 548 | 533 | 540 | +0.37% | 10,800 | 37億1331万 | -2.88% |
| 08/20 | 541 | 545 | 537 | 538 | +0.19% | 10,800 | 36億9955万 | -3.41% |
| 08/19 | 546 | 546 | 537 | 537 | -1.65% | 8,800 | 36億9268万 | -3.76% |
| 08/18 | 553 | 554 | 545 | 546 | -1.62% | 4,700 | 37億5456万 | -2.33% |
| 08/17 | 565 | 568 | 552 | 555 | 0% | 16,400 | 38億1645万 | -0.89% |
| 08/14 | （IR情報）15:30 2026年12月期決算第2四半期(中間期)決算説明資料 |
| 08/14 | （IR情報）15:30 第2四半期(中間期)業績予想と実績値との差異に関するお知らせ |
| 08/14 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 08/14 | 552 | 560 | 550 | 555 | +0.54% | 8,600 | 38億1645万 | -1.07% |
| 08/13 | 551 | 555 | 545 | 552 | +0.18% | 8,400 | 37億9582万 | -1.6% |
| 08/12 | 551 | 555 | 550 | 551 | +0.18% | 7,000 | 37億8895万 | -1.96% |
| 08/10 | 550 | 553 | 549 | 550 | +0.18% | 6,200 | 37億8207万 | -2.14% |
| 08/07 | 551 | 551 | 541 | 549 | -0.18% | 5,600 | 37億7519万 | -2.31% |
| 08/06 | 549 | 555 | 547 | 550 | +0.18% | 8,900 | 37億8207万 | -2.31% |
| 08/05 | 550 | 552 | 549 | 549 | -0.18% | 6,100 | 37億7519万 | -2.49% |
| 08/04 | 551 | 557 | 550 | 550 | -0.36% | 6,200 | 37億8207万 | -2.48% |
| 08/03 | 558 | 558 | 546 | 552 | -1.08% | 10,500 | 37億9582万 | -2.13% |
| 07/31 | 555 | 570 | 555 | 558 | 0% | 11,000 | 38億3708万 | -1.41% |
| 07/30 | 569 | 570 | 558 | 558 | -2.45% | 6,500 | 38億3708万 | -1.41% |
| 07/29 | 564 | 574 | 562 | 572 | +0.7% | 6,200 | 39億3335万 | +0.88% |
| 07/28 | 569 | 572 | 568 | 568 | -0.7% | 3,800 | 39億585万 | +0.18% |
| 07/27 | 575 | 575 | 568 | 572 | 0% | 8,800 | 39億3335万 | +0.88% |
| 07/24 | 565 | 572 | 562 | 572 | +1.42% | 8,800 | 39億3335万 | +0.88% |
| 07/23 | 564 | 570 | 563 | 564 | -0.35% | 2,500 | 38億7834万 | -0.35% |
| 07/22 | 564 | 570 | 564 | 566 | 0% | 3,500 | 38億9209万 | 0% |
| 07/21 | 558 | 566 | 558 | 566 | +1.43% | 3,800 | 38億9209万 | 0% |
| 07/17 | 567 | 570 | 557 | 558 | -1.59% | 4,800 | 38億3708万 | -1.59% |
| 07/16 | 567 | 569 | 564 | 567 | 0% | 3,500 | 38億9897万 | 0% |
| 07/15 | 569 | 570 | 566 | 567 | -0.35% | 2,300 | 38億9897万 | 0% |
| 07/14 | 568 | 569 | 568 | 569 | +0.18% | 800 | 39億1272万 | +0.35% |
| 07/13 | 568 | 569 | 568 | 568 | 0% | 900 | 39億585万 | +0.18% |
| 07/10 | 566 | 568 | 566 | 568 | +0.35% | 700 | 39億585万 | +0.18% |
| 07/09 | 565 | 568 | 557 | 566 | -0.35% | 4,100 | 38億9209万 | -0.18% |
| 07/08 | 560 | 568 | 560 | 568 | +0.89% | 3,200 | 39億585万 | +0.18% |
| 07/07 | 560 | 564 | 557 | 563 | +0.18% | 5,600 | 38億7146万 | -0.53% |
| 07/06 | 555 | 564 | 555 | 562 | +1.08% | 3,900 | 38億6459万 | -0.71% |
| 07/03 | 556 | 565 | 555 | 556 | -0.18% | 5,000 | 38億2333万 | -1.94% |
| 07/02 | 564 | 565 | 555 | 557 | -1.24% | 4,500 | 38億3021万 | -1.76% |
| 07/01 | 560 | 567 | 556 | 564 | +0.53% | 12,700 | 38億7834万 | -0.53% |
| 06/30 | 563 | 569 | 561 | 561 | -0.71% | 6,600 | 38億5771万 | -1.06% |
| 06/29 | 573 | 573 | 563 | 565 | -3.09% | 8,000 | 38億8522万 | -0.53% |
| 06/26 | 589 | 589 | 580 | 583 | +0.52% | 9,500 | 40億899万 | +2.64% |
| 06/25 | 575 | 580 | 572 | 580 | +1.58% | 11,100 | 39億8837万 | +2.29% |
| 06/24 | 569 | 574 | 569 | 571 | +0.53% | 3,300 | 39億2648万 | +0.71% |
| 06/23 | 570 | 570 | 567 | 568 | -0.35% | 5,100 | 39億585万 | +0.35% |
| 06/22 | 568 | 574 | 568 | 570 | +0.53% | 5,700 | 39億1960万 | +0.53% |
| 06/19 | 568 | 570 | 564 | 567 | 0% | 4,900 | 38億9897万 | +0.18% |
| 06/18 | 570 | 570 | 564 | 567 | +0.53% | 4,600 | 38億9897万 | +0.18% |
| 06/17 | 565 | 568 | 563 | 564 | -0.35% | 3,100 | 38億7834万 | -0.53% |
| 06/16 | 568 | 568 | 565 | 566 | -1.05% | 7,400 | 38億9209万 | -0.18% |
| 06/15 | 565 | 579 | 565 | 572 | +1.24% | 3,400 | 39億3335万 | +0.88% |
| 06/12 | 565 | 568 | 565 | 565 | +0.18% | 1,100 | 38億8522万 | -0.35% |
| 06/11 | 564 | 567 | 562 | 564 | -0.53% | 3,100 | 38億7834万 | -0.53% |
| 06/10 | 562 | 569 | 562 | 567 | +0.53% | 2,700 | 38億9897万 | 0% |
| 06/09 | 564 | 564 | 561 | 564 | -0.35% | 3,300 | 38億7834万 | -0.53% |
| 06/08 | 566 | 566 | 562 | 566 | -0.35% | 3,600 | 38億9209万 | -0.18% |
| 06/05 | 570 | 574 | 565 | 568 | 0% | 5,100 | 39億585万 | +0.18% |
| 06/04 | 563 | 610 | 561 | 568 | +0.89% | 9,400 | 39億585万 | +0.18% |
| 06/03 | 564 | 567 | 563 | 563 | -0.18% | 2,200 | 38億7146万 | -0.71% |
| 06/02 | 565 | 567 | 564 | 564 | -0.18% | 4,400 | 38億7834万 | -0.7% |
| 06/01 | 566 | 569 | 565 | 565 | 0% | 3,600 | 38億8522万 | -0.53% |
| 05/29 | 565 | 567 | 565 | 565 | 0% | 9,100 | 38億8522万 | -0.53% |
| 05/28 | 566 | 569 | 565 | 565 | -0.7% | 4,900 | 38億8522万 | -0.53% |
| 05/27 | 567 | 570 | 566 | 569 | -0.35% | 3,000 | 39億1272万 | 0% |
| 05/26 | 571 | 571 | 565 | 571 | +0.35% | 6,400 | 39億2648万 | +0.53% |
| 05/25 | 566 | 569 | 563 | 569 | +0.53% | 4,200 | 39億1272万 | +0.18% |
| 05/22 | 567 | 569 | 564 | 566 | +0.53% | 1,500 | 38億9209万 | -0.35% |
| 05/21 | 566 | 566 | 563 | 563 | -0.53% | 2,800 | 38億7146万 | -1.05% |
| 05/20 | 565 | 570 | 565 | 566 | -0.88% | 2,200 | 38億9209万 | -0.53% |
| 05/19 | 566 | 571 | 564 | 571 | +0.88% | 5,100 | 39億2648万 | +0.18% |
| 05/18 | 563 | 570 | 563 | 566 | +0.18% | 7,000 | 38億9209万 | -0.7% |
| 05/15 | 575 | 582 | 565 | 565 | -1.74% | 3,600 | 38億8522万 | -0.88% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/14 | （IR情報）15:30 2026年12月期決算第1四半期決算説明資料 |
| 05/14 | 577 | 585 | 575 | 575 | +1.41% | 12,000 | 39億5398万 | +0.7% |
| 05/13 | 565 | 571 | 565 | 567 | -0.35% | 3,500 | 38億9897万 | -0.53% |
| 05/12 | （5%ルール）アセットマネジメントOne（4.22%） |
| 05/12 | 573 | 573 | 565 | 569 | -0.18% | 7,400 | 39億1272万 | -0.35% |
| 05/11 | 565 | 573 | 565 | 570 | +0.18% | 6,500 | 39億1960万 | -0.18% |
| 05/08 | 565 | 570 | 565 | 569 | +0.71% | 7,800 | 39億1272万 | -0.52% |
| 05/07 | 568 | 572 | 565 | 565 | -0.53% | 7,500 | 38億8522万 | -1.22% |
| 05/01 | 568 | 569 | 566 | 568 | +0.18% | 3,900 | 39億585万 | -0.7% |
| 04/30 | 567 | 573 | 566 | 567 | 0% | 4,900 | 38億9897万 | -0.87% |
| 04/28 | 566 | 570 | 566 | 567 | -0.35% | 6,700 | 38億9897万 | -1.05% |
| 04/27 | 581 | 581 | 568 | 569 | -0.35% | 7,600 | 39億1272万 | -0.7% |
| 04/24 | 569 | 571 | 567 | 571 | 0% | 3,200 | 39億2648万 | -0.35% |
| 04/23 | 566 | 577 | 565 | 571 | +0.88% | 4,800 | 39億2648万 | -0.35% |
| 04/22 | 566 | 567 | 565 | 566 | 0% | 8,200 | 38億9209万 | -1.22% |
| 04/21 | 576 | 576 | 566 | 566 | -2.08% | 4,200 | 38億9209万 | -1.22% |
| 04/20 | 567 | 578 | 565 | 578 | +1.58% | 9,000 | 39億7461万 | +0.7% |
| 04/17 | 567 | 571 | 565 | 569 | +0.35% | 6,300 | 39億874万 | -0.87% |
| 04/16 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
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。
