| 2026 |
| 10/01 | 3,565 | 3,585 | 3,550 | 3,570 | -0.7% | 8,300 | - | -0.86% |
| 09/30 | 3,530 | 3,615 | 3,530 | 3,595 | +1.84% | 10,900 | - | -0.31% |
| 09/29 | 3,600 | 3,600 | 3,530 | 3,530 | -3.42% | 17,400 | - | -2.22% |
| 09/28 | 3,640 | 3,665 | 3,630 | 3,655 | +0.55% | 15,800 | - | +1.08% |
| 09/25 | 3,610 | 3,645 | 3,610 | 3,635 | +0.69% | 11,000 | - | +0.53% |
| 09/24 | 3,600 | 3,630 | 3,585 | 3,610 | +0.7% | 22,100 | - | -0.25% |
| 09/18 | 3,625 | 3,630 | 3,570 | 3,585 | -0.55% | 10,700 | - | -1.05% |
| 09/17 | 3,585 | 3,610 | 3,585 | 3,605 | +0.56% | 8,400 | - | -0.66% |
| 09/16 | 3,570 | 3,595 | 3,570 | 3,585 | +0.42% | 8,300 | - | -1.32% |
| 09/15 | 3,545 | 3,575 | 3,540 | 3,570 | +0.71% | 7,800 | - | -1.82% |
| 09/14 | 3,510 | 3,555 | 3,510 | 3,545 | +0.85% | 6,400 | - | -2.69% |
| 09/11 | 3,500 | 3,535 | 3,475 | 3,515 | -0.42% | 24,700 | - | -3.7% |
| 09/10 | 3,515 | 3,540 | 3,515 | 3,530 | -0.14% | 9,400 | - | -3.42% |
| 09/09 | 3,555 | 3,575 | 3,520 | 3,535 | -0.7% | 10,400 | - | -3.36% |
| 09/08 | 3,600 | 3,600 | 3,555 | 3,560 | -1.11% | 18,700 | - | -2.76% |
| 09/07 | 3,595 | 3,630 | 3,595 | 3,600 | +0.42% | 13,400 | - | -1.67% |
| 09/04 | 3,580 | 3,610 | 3,570 | 3,585 | -0.42% | 13,600 | - | -2.08% |
| 09/03 | 3,620 | 3,625 | 3,580 | 3,600 | -0.41% | 21,400 | - | -1.67% |
| 09/02 | 3,640 | 3,655 | 3,615 | 3,615 | -1.5% | 21,700 | - | -1.26% |
| 09/01 | 3,630 | 3,680 | 3,630 | 3,670 | +0.82% | 16,600 | - | +0.3% |
| 08/31 | 3,630 | 3,655 | 3,620 | 3,640 | +0.14% | 16,900 | - | -0.46% |
| 08/28 | 3,670 | 3,675 | 3,620 | 3,635 | -1.22% | 20,900 | - | -0.52% |
| 08/27 | 3,700 | 3,715 | 3,670 | 3,680 | -0.14% | 10,400 | - | +0.74% |
| 08/26 | 3,690 | 3,705 | 3,665 | 3,685 | 0% | 5,700 | - | +0.99% |
| 08/25 | 3,695 | 3,710 | 3,660 | 3,685 | -0.27% | 11,800 | - | +1.1% |
| 08/24 | 3,700 | 3,735 | 3,690 | 3,695 | +0.14% | 10,800 | - | +1.57% |
| 08/21 | 3,680 | 3,700 | 3,655 | 3,690 | +0.14% | 9,800 | - | +1.57% |
| 08/20 | 3,660 | 3,695 | 3,640 | 3,685 | +0.96% | 7,300 | - | +1.57% |
| 08/19 | 3,700 | 3,700 | 3,620 | 3,650 | -1.88% | 21,700 | - | +0.75% |
| 08/18 | 3,715 | 3,740 | 3,710 | 3,720 | 0% | 13,200 | - | +2.79% |
| 08/17 | 3,720 | 3,750 | 3,705 | 3,720 | 0% | 12,500 | - | +2.96% |
| 08/14 | 3,720 | 3,720 | 3,690 | 3,720 | +0.4% | 10,600 | - | +3.16% |
| 08/13 | 3,675 | 3,720 | 3,635 | 3,705 | +0.82% | 12,400 | - | +3% |
| 08/12 | 3,700 | 3,700 | 3,655 | 3,675 | -1.34% | 13,900 | - | +2.4% |
| 08/10 | 3,740 | 3,800 | 3,725 | 3,725 | +0.13% | 26,300 | - | +3.99% |
| 08/07 | （IR情報）14:00 2027年3月期第1四半期決算説明資料 |
| 08/07 | （IR情報）14:00 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | 3,695 | 3,725 | 3,605 | 3,720 | +1.92% | 26,100 | - | +4.11% |
| 08/06 | 3,620 | 3,670 | 3,610 | 3,650 | +1.39% | 13,500 | - | +2.38% |
| 08/05 | （IR情報）15:00 譲渡制限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 |
| 08/05 | 3,630 | 3,655 | 3,575 | 3,600 | -0.28% | 16,300 | - | +1.12% |
| 08/04 | 3,575 | 3,615 | 3,555 | 3,610 | +0.98% | 12,400 | - | +1.46% |
| 08/03 | 3,590 | 3,590 | 3,510 | 3,575 | -0.56% | 18,500 | - | +0.56% |
| 07/31 | 3,615 | 3,660 | 3,590 | 3,595 | +0.28% | 18,200 | - | +1.21% |
| 07/30 | 3,595 | 3,600 | 3,545 | 3,585 | 0% | 13,600 | - | +1.07% |
| 07/29 | 3,625 | 3,625 | 3,510 | 3,585 | +0.28% | 26,000 | - | +1.24% |
| 07/28 | 3,630 | 3,630 | 3,560 | 3,575 | -1.38% | 17,500 | - | +1.13% |
| 07/27 | 3,585 | 3,625 | 3,580 | 3,625 | +1.68% | 9,500 | - | +2.57% |
| 07/24 | 3,580 | 3,580 | 3,565 | 3,565 | -0.83% | 8,100 | - | +0.91% |
| 07/23 | 3,575 | 3,600 | 3,575 | 3,595 | 0% | 5,100 | - | +1.81% |
| 07/22 | 3,625 | 3,625 | 3,565 | 3,595 | +0.42% | 10,000 | - | +1.93% |
| 07/21 | 3,525 | 3,600 | 3,525 | 3,580 | +1.85% | 12,100 | - | +1.68% |
| 07/17 | 3,555 | 3,560 | 3,500 | 3,515 | -1.13% | 12,700 | - | -0.09% |
| 07/16 | 3,580 | 3,580 | 3,540 | 3,555 | -0.56% | 11,500 | - | +1.22% |
| 07/15 | 3,580 | 3,585 | 3,560 | 3,575 | +0.7% | 3,900 | - | +2.03% |
| 07/14 | 3,550 | 3,575 | 3,540 | 3,550 | 0% | 7,500 | - | +1.52% |
| 07/13 | 3,585 | 3,630 | 3,550 | 3,550 | -0.98% | 8,000 | - | +1.72% |
| 07/10 | 3,555 | 3,615 | 3,555 | 3,585 | +1.56% | 14,900 | - | +2.9% |
| 07/09 | （IR情報）14:00 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 |
| 07/09 | 3,510 | 3,560 | 3,510 | 3,530 | +0.86% | 12,600 | - | +1.5% |
| 07/08 | 3,505 | 3,535 | 3,500 | 3,500 | -0.43% | 15,000 | - | +0.81% |
| 07/07 | 3,545 | 3,565 | 3,515 | 3,515 | +0.29% | 12,000 | - | +1.36% |
| 07/06 | 3,540 | 3,555 | 3,505 | 3,505 | +0.14% | 16,900 | - | +1.24% |
| 07/03 | 3,545 | 3,545 | 3,495 | 3,500 | -0.43% | 15,200 | - | +1.19% |
| 07/02 | 3,510 | 3,550 | 3,500 | 3,515 | -0.28% | 15,500 | - | +1.62% |
| 07/01 | 3,570 | 3,575 | 3,525 | 3,525 | -0.7% | 10,700 | - | +1.91% |
| 06/30 | 3,530 | 3,575 | 3,525 | 3,550 | +0.71% | 17,600 | - | +2.63% |
| 06/29 | 3,525 | 3,545 | 3,510 | 3,525 | +0.28% | 16,800 | - | +2.06% |
| 06/26 | 3,475 | 3,515 | 3,475 | 3,515 | +1.44% | 6,500 | - | +1.88% |
| 06/25 | （IR情報）15:00 役員人事に関するお知らせ |
| 06/25 | 3,435 | 3,505 | 3,430 | 3,465 | +1.02% | 9,000 | - | +0.49% |
| 06/24 | 3,415 | 3,475 | 3,415 | 3,430 | -0.29% | 7,500 | - | -0.46% |
| 06/23 | 3,525 | 3,525 | 3,440 | 3,440 | -2.82% | 8,100 | - | -0.12% |
| 06/22 | 3,555 | 3,585 | 3,510 | 3,540 | -1.53% | 7,300 | - | +2.76% |
| 06/19 | 3,525 | 3,595 | 3,495 | 3,595 | +1.99% | 18,800 | - | +4.41% |
| 06/18 | 3,470 | 3,535 | 3,450 | 3,525 | +1.15% | 10,200 | - | +2.65% |
| 06/17 | 3,455 | 3,510 | 3,455 | 3,485 | +0.72% | 5,700 | - | +1.66% |
| 06/16 | 3,470 | 3,480 | 3,440 | 3,460 | -1.28% | 5,200 | - | +1.02% |
| 06/15 | 3,430 | 3,510 | 3,405 | 3,505 | +4.01% | 14,600 | - | +2.4% |
| 06/12 | 3,405 | 3,425 | 3,370 | 3,370 | +0.45% | 12,200 | - | -1.38% |
| 06/11 | 3,390 | 3,395 | 3,330 | 3,355 | -0.74% | 12,400 | - | -1.81% |
| 06/10 | 3,380 | 3,400 | 3,350 | 3,380 | -0.29% | 13,300 | - | -1.17% |
| 06/09 | 3,395 | 3,430 | 3,385 | 3,390 | 0% | 8,200 | - | -0.85% |
| 06/08 | 3,370 | 3,410 | 3,370 | 3,390 | -1.45% | 13,100 | - | -0.76% |
| 06/05 | 3,415 | 3,465 | 3,410 | 3,440 | +1.47% | 6,600 | - | +0.7% |
| 06/04 | 3,375 | 3,410 | 3,375 | 3,390 | -0.15% | 4,600 | - | -0.64% |
| 06/03 | 3,360 | 3,395 | 3,355 | 3,395 | +1.04% | 6,700 | - | -0.47% |
| 06/02 | 3,400 | 3,405 | 3,345 | 3,360 | -2.33% | 17,200 | - | -1.52% |
| 06/01 | 3,495 | 3,500 | 3,430 | 3,440 | -1.57% | 13,000 | - | +0.79% |
| 05/29 | 3,510 | 3,550 | 3,495 | 3,495 | -0.43% | 9,500 | - | +2.37% |
| 05/28 | 3,480 | 3,520 | 3,430 | 3,510 | -0.57% | 13,400 | - | +2.81% |
| 05/27 | 3,430 | 3,535 | 3,430 | 3,530 | +3.52% | 14,100 | - | +3.43% |
| 05/26 | 3,500 | 3,500 | 3,365 | 3,410 | -0.73% | 17,700 | - | -0.09% |
| 05/25 | 3,465 | 3,555 | 3,435 | 3,435 | -0.58% | 34,100 | - | +0.59% |
| 05/22 | 3,440 | 3,465 | 3,420 | 3,455 | +1.02% | 13,700 | - | +1.14% |
| 05/21 | 3,445 | 3,455 | 3,405 | 3,420 | +1.03% | 9,800 | - | +0.09% |
| 05/20 | 3,485 | 3,485 | 3,345 | 3,385 | -2.31% | 15,000 | - | -1.02% |
| 05/19 | 3,485 | 3,485 | 3,435 | 3,465 | -0.57% | 11,300 | - | +1.14% |
| 05/18 | 3,370 | 3,485 | 3,370 | 3,485 | +3.57% | 22,300 | - | +1.6% |
| 05/15 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）14:00 2026年3月期決算短信[日本基準](連結) |
| 05/15 | 3,410 | 3,450 | 3,365 | 3,365 | -0.74% | 25,300 | - | -1.92% |
| 05/14 | 3,400 | 3,415 | 3,390 | 3,390 | -0.44% | 9,000 | - | -1.34% |
| 05/13 | 3,385 | 3,435 | 3,385 | 3,405 | 0% | 5,900 | - | -1.02% |
| 05/12 | 3,400 | 3,405 | 3,385 | 3,405 | +1.19% | 6,300 | - | -1.07% |
| 05/11 | 3,385 | 3,405 | 3,365 | 3,365 | -0.3% | 9,000 | - | -2.35% |
| 05/08 | 3,405 | 3,415 | 3,375 | 3,375 | -1.17% | 9,900 | - | -2.09% |
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。
