| 2026 |
| 10/05 | 1,108 | 1,111 | 1,108 | 1,110 | +0.18% | 400 | - | -0.09% |
| 10/02 | 1,110 | 1,119 | 1,108 | 1,108 | -0.18% | 300 | - | -0.36% |
| 10/01 | 1,106 | 1,110 | 1,106 | 1,110 | -0.89% | 800 | - | -0.27% |
| 09/30 | 1,099 | 1,121 | 1,099 | 1,120 | +1.91% | 4,300 | - | +0.36% |
| 09/29 | 1,097 | 1,109 | 1,091 | 1,099 | -0.09% | 2,300 | - | -1.7% |
| 09/28 | 1,100 | 1,102 | 1,100 | 1,100 | -0.09% | 600 | - | -1.96% |
| 09/25 | 1,113 | 1,113 | 1,101 | 1,101 | 0% | 2,100 | - | -2.13% |
| 09/24 | 1,100 | 1,108 | 1,100 | 1,101 | +0.09% | 2,200 | - | -2.39% |
| 09/18 | 1,104 | 1,105 | 1,100 | 1,100 | +0.27% | 600 | - | -2.83% |
| 09/17 | 1,097 | 1,097 | 1,097 | 1,097 | 0% | 100 | - | -3.52% |
| 09/16 | 1,097 | 1,097 | 1,097 | 1,097 | +0.46% | 100 | - | -3.77% |
| 09/15 | 1,092 | 1,092 | 1,092 | 1,092 | -0.73% | 400 | - | -4.46% |
| 09/14 | 1,102 | 1,102 | 1,099 | 1,100 | -0.18% | 1,300 | - | -4.1% |
| 09/11 | 1,091 | 1,121 | 1,091 | 1,102 | -0.63% | 1,600 | - | -4.26% |
| 09/10 | 1,124 | 1,124 | 1,083 | 1,109 | -0.81% | 3,500 | - | -3.9% |
| 09/09 | 1,126 | 1,126 | 1,118 | 1,118 | -0.18% | 900 | - | -3.62% |
| 09/08 | 1,122 | 1,130 | 1,120 | 1,120 | -0.36% | 2,500 | - | -3.7% |
| 09/07 | 1,092 | 1,125 | 1,088 | 1,124 | +3.79% | 2,900 | - | -3.52% |
| 09/04 | 1,095 | 1,095 | 1,077 | 1,083 | -1.1% | 8,100 | - | -7.36% |
| 09/03 | 1,120 | 1,122 | 1,094 | 1,095 | -2.32% | 22,100 | - | -6.81% |
| 09/02 | 1,132 | 1,142 | 1,121 | 1,121 | -1.06% | 11,400 | - | -5% |
| 09/01 | 1,132 | 1,142 | 1,132 | 1,133 | +0.27% | 9,000 | - | -4.39% |
| 08/31 | 1,141 | 1,141 | 1,126 | 1,130 | -1.4% | 2,600 | - | -4.96% |
| 08/28 | 1,162 | 1,162 | 1,140 | 1,146 | -0.35% | 12,000 | - | -3.86% |
| 08/27 | 1,134 | 1,152 | 1,133 | 1,150 | +1.41% | 28,200 | - | -3.77% |
| 08/26 | 1,140 | 1,144 | 1,130 | 1,134 | +0.27% | 19,000 | - | -5.26% |
| 08/25 | 1,198 | 1,198 | 1,118 | 1,131 | -4.96% | 308,000 | - | -5.75% |
| 08/24 | 1,185 | 1,190 | 1,183 | 1,190 | +0.93% | 700 | - | -1.16% |
| 08/21 | 1,178 | 1,186 | 1,178 | 1,179 | -0.92% | 800 | - | -2.24% |
| 08/19 | 1,190 | 1,190 | 1,190 | 1,190 | +0.93% | 200 | - | -1.49% |
| 08/18 | 1,177 | 1,179 | 1,177 | 1,179 | -0.92% | 2,500 | - | -2.56% |
| 08/17 | 1,188 | 1,190 | 1,188 | 1,190 | +0.08% | 400 | - | -1.82% |
| 08/14 | 1,189 | 1,202 | 1,188 | 1,189 | -2.46% | 700 | - | -1.98% |
| 08/12 | 1,177 | 1,219 | 1,177 | 1,219 | +3.74% | 1,900 | - | +0.25% |
| 08/10 | 1,205 | 1,205 | 1,175 | 1,175 | 0% | 1,200 | - | -3.45% |
| 08/07 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算補足説明資料 |
| 08/07 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | 1,205 | 1,205 | 1,175 | 1,175 | -2.49% | 400 | - | -3.53% |
| 08/05 | 1,172 | 1,205 | 1,172 | 1,205 | +2.03% | 1,800 | - | -0.99% |
| 08/04 | 1,180 | 1,193 | 1,180 | 1,181 | -0.25% | 1,100 | - | -3.04% |
| 08/03 | 1,220 | 1,220 | 1,172 | 1,184 | -5.28% | 1,500 | - | -3.11% |
| 07/30 | 1,201 | 1,250 | 1,200 | 1,250 | +3.82% | 7,400 | - | +1.96% |
| 07/29 | 1,168 | 1,204 | 1,163 | 1,204 | +2.82% | 1,800 | - | -1.87% |
| 07/28 | 1,210 | 1,210 | 1,170 | 1,171 | -3.62% | 2,600 | - | -4.72% |
| 07/27 | 1,245 | 1,245 | 1,201 | 1,215 | -1.86% | 1,600 | - | -1.38% |
| 07/24 | 1,232 | 1,238 | 1,232 | 1,238 | +0.81% | 500 | - | +0.73% |
| 07/23 | 1,242 | 1,242 | 1,228 | 1,228 | -1.29% | 2,300 | - | +0.08% |
| 07/22 | 1,244 | 1,244 | 1,244 | 1,244 | +0.97% | 100 | - | +1.55% |
| 07/21 | 1,220 | 1,232 | 1,220 | 1,232 | +1.82% | 700 | - | +0.82% |
| 07/17 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | - | -0.82% |
| 07/16 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 100 | - | -0.58% |
| 07/15 | 1,200 | 1,210 | 1,200 | 1,200 | 0% | 700 | - | -1.32% |
| 07/14 | 1,215 | 1,215 | 1,200 | 1,200 | -3.61% | 2,100 | - | -1.4% |
| 07/13 | 1,269 | 1,269 | 1,245 | 1,245 | +0.24% | 1,000 | - | +2.22% |
| 07/10 | 1,318 | 1,318 | 1,242 | 1,242 | +1.14% | 5,500 | - | +2.05% |
| 07/09 | 1,234 | 1,249 | 1,225 | 1,228 | -0.49% | 900 | - | +0.99% |
| 07/08 | 1,235 | 1,235 | 1,234 | 1,234 | +0.73% | 200 | - | +1.48% |
| 07/07 | 1,225 | 1,225 | 1,225 | 1,225 | +0.16% | 200 | - | +0.66% |
| 07/06 | 1,220 | 1,249 | 1,220 | 1,223 | -2.16% | 800 | - | +0.33% |
| 07/03 | 1,235 | 1,250 | 1,235 | 1,250 | +0.4% | 1,300 | - | +2.54% |
| 07/02 | 1,225 | 1,255 | 1,225 | 1,245 | +2.98% | 2,800 | - | +2.38% |
| 07/01 | 1,155 | 1,209 | 1,150 | 1,209 | +4.22% | 136,000 | - | -0.41% |
| 07/01 | 株式分割 1→2 |
| 06/30 | 1,288 | 1,356 | 1,159 | 1,160 | -5.54% | 10,700 | - | -4.37% |
| 06/29 | 1,218 | 1,290 | 1,200 | 1,228 | -3.87% | 1,100 | - | +1.24% |
| 06/26 | 1,278 | 1,278 | 1,278 | 1,278 | 0% | 600 | - | +5.58% |
| 06/25 | 1,304 | 1,304 | 1,277 | 1,278 | -0.89% | 2,200 | - | +5.93% |
| 06/24 | 1,255 | 1,289 | 1,251 | 1,289 | +2.71% | 2,800 | - | +7.33% |
| 06/23 | 1,200 | 1,255 | 1,200 | 1,255 | +2.49% | 3,000 | - | +4.76% |
| 06/22 | 1,174 | 1,250 | 1,174 | 1,225 | +6.16% | 1,600 | - | +2.3% |
| 06/19 | 1,162 | 1,175 | 1,154 | 1,154 | -1.62% | 2,200 | - | -3.63% |
| 06/18 | 1,173 | 1,174 | 1,173 | 1,173 | -1.88% | 2,800 | - | -2.62% |
| 06/17 | 1,173 | 1,195 | 1,173 | 1,195 | +1.62% | 400 | - | -1.32% |
| 06/16 | 1,226 | 1,251 | 1,176 | 1,176 | +0.99% | 1,200 | - | -3.29% |
| 06/15 | 1,150 | 1,165 | 1,150 | 1,165 | +1.26% | 4,600 | - | -4.78% |
| 06/12 | 1,177 | 1,177 | 1,150 | 1,150 | -3.08% | 5,000 | - | -6.43% |
| 06/11 | 1,200 | 1,200 | 1,187 | 1,187 | -1.78% | 2,200 | - | -3.93% |
| 06/10 | 1,218 | 1,218 | 1,208 | 1,208 | -0.98% | 2,000 | - | -2.58% |
| 06/09 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 600 | - | -1.85% |
| 06/08 | 1,225 | 1,225 | 1,220 | 1,220 | -0.73% | 3,400 | - | -2.09% |
| 06/05 | 1,233 | 1,249 | 1,229 | 1,229 | -0.53% | 18,400 | - | -1.6% |
| 06/03 | 1,236 | 1,236 | 1,236 | 1,236 | -1.16% | 800 | - | -1.48% |
| 06/02 | 1,258 | 1,258 | 1,233 | 1,250 | -1.81% | 1,400 | - | -0.48% |
| 06/01 | 1,226 | 1,291 | 1,221 | 1,273 | +3.92% | 7,800 | - | +1.11% |
| 05/29 | 1,252 | 1,271 | 1,203 | 1,225 | +4.12% | 21,000 | - | -3.01% |
| 05/28 | （IR情報）16:00 株式分割、株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ |
| 05/28 | 1,177 | 1,177 | 1,177 | 1,177 | -0.51% | 200 | - | -7.22% |
| 05/27 | 1,183 | 1,183 | 1,183 | 1,183 | -0.21% | 2,000 | - | -7.18% |
| 05/25 | 1,185 | 1,185 | 1,185 | 1,185 | +2.16% | 1,200 | - | -7.42% |
| 05/22 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 05/21 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 400 | - | -9.73% |
| 05/20 | 1,160 | 1,160 | 1,160 | 1,160 | -0.81% | 600 | - | -9.94% |
| 05/19 | 1,169 | 1,170 | 1,169 | 1,170 | -0.59% | 400 | - | -9.55% |
| 05/18 | 1,220 | 1,220 | 1,176 | 1,177 | -2.08% | 3,800 | - | -9.15% |
| 05/15 | 1,229 | 1,229 | 1,202 | 1,202 | -2.91% | 1,200 | - | -7.29% |
| 05/14 | 1,231 | 1,238 | 1,231 | 1,238 | +0.65% | 3,800 | - | -4.51% |
| 05/13 | 1,270 | 1,270 | 1,230 | 1,230 | -6.22% | 6,600 | - | -4.91% |
| 05/12 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | 1,340 | 1,340 | 1,307 | 1,311 | -2.49% | 5,000 | - | +1.63% |
| 05/11 | 1,346 | 1,346 | 1,338 | 1,345 | +0.52% | 1,400 | - | +4.55% |
| 05/08 | 1,335 | 1,338 | 1,335 | 1,338 | +0.56% | 400 | - | +4.49% |
| 05/07 | 1,322 | 1,330 | 1,322 | 1,330 | +0.76% | 1,600 | - | +4.31% |
| 04/28 | 1,321 | 1,321 | 1,309 | 1,320 | +0.69% | 600 | - | +4.02% |
| 04/27 | 1,328 | 1,329 | 1,311 | 1,311 | +0.61% | 2,200 | - | +3.8% |
| 04/24 | 1,303 | 1,303 | 1,303 | 1,303 | +1.96% | 200 | - | +3.33% |
| 04/23 | （IR情報）17:30 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 |
| 04/23 | 1,278 | 1,278 | 1,278 | 1,278 | -1.12% | 200 | - | +1.43% |
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。
