| 2026 |
| 10/02 | 1,548 | 1,548 | 1,541 | 1,541 | -0.45% | 2,500 | - | -0.26% |
| 10/01 | 1,553 | 1,553 | 1,548 | 1,548 | -0.26% | 2,200 | - | +0.19% |
| 09/30 | 1,553 | 1,553 | 1,552 | 1,552 | +0.58% | 1,400 | - | +0.45% |
| 09/29 | 1,543 | 1,554 | 1,540 | 1,543 | 0% | 2,800 | - | -0.06% |
| 09/28 | 1,547 | 1,560 | 1,543 | 1,543 | -0.32% | 5,200 | - | -0.06% |
| 09/25 | 1,551 | 1,551 | 1,543 | 1,548 | -0.19% | 300 | - | +0.32% |
| 09/24 | 1,549 | 1,551 | 1,549 | 1,551 | +0.58% | 2,200 | - | +0.58% |
| 09/18 | 1,538 | 1,555 | 1,538 | 1,542 | -0.39% | 4,900 | - | 0% |
| 09/17 | 1,549 | 1,549 | 1,548 | 1,548 | -0.13% | 2,400 | - | +0.45% |
| 09/16 | 1,554 | 1,554 | 1,550 | 1,550 | -0.26% | 3,100 | - | +0.65% |
| 09/15 | 1,558 | 1,558 | 1,545 | 1,554 | -0.26% | 7,400 | - | +0.97% |
| 09/14 | （IR情報）15:30 2027年1月期第2四半期決算短信〔日本基準〕(連結) |
| 09/14 | 1,550 | 1,570 | 1,550 | 1,558 | +0.32% | 6,700 | - | +1.3% |
| 09/11 | 1,543 | 1,559 | 1,543 | 1,553 | +0.06% | 2,300 | - | +1.04% |
| 09/10 | 1,544 | 1,552 | 1,544 | 1,552 | +0.45% | 2,700 | - | +1.04% |
| 09/09 | 1,545 | 1,553 | 1,545 | 1,545 | -0.32% | 7,200 | - | +0.72% |
| 09/08 | 1,552 | 1,552 | 1,545 | 1,550 | +0.39% | 4,400 | - | +1.11% |
| 09/07 | 1,552 | 1,552 | 1,540 | 1,544 | +0.19% | 3,200 | - | +0.72% |
| 09/04 | 1,544 | 1,557 | 1,541 | 1,541 | -0.58% | 1,900 | - | +0.52% |
| 09/03 | 1,538 | 1,565 | 1,538 | 1,550 | +0.98% | 500 | - | +1.17% |
| 09/02 | 1,539 | 1,578 | 1,535 | 1,535 | -0.39% | 4,600 | - | +0.2% |
| 09/01 | 1,536 | 1,541 | 1,536 | 1,541 | +0.06% | 1,800 | - | +0.52% |
| 08/31 | 1,532 | 1,544 | 1,532 | 1,540 | +0.46% | 2,600 | - | +0.46% |
| 08/28 | 1,537 | 1,538 | 1,533 | 1,533 | -0.45% | 2,300 | - | -0.07% |
| 08/27 | 1,536 | 1,545 | 1,536 | 1,540 | +0.46% | 400 | - | +0.33% |
| 08/26 | 1,537 | 1,537 | 1,532 | 1,533 | -0.45% | 4,300 | - | -0.13% |
| 08/25 | 1,532 | 1,540 | 1,532 | 1,540 | +0.52% | 1,700 | - | +0.33% |
| 08/24 | 1,543 | 1,543 | 1,532 | 1,532 | 0% | 1,800 | - | -0.26% |
| 08/21 | 1,533 | 1,536 | 1,532 | 1,532 | -0.2% | 1,700 | - | -0.33% |
| 08/20 | 1,529 | 1,554 | 1,528 | 1,535 | +0.46% | 15,800 | - | -0.2% |
| 08/19 | 1,531 | 1,531 | 1,528 | 1,528 | -0.2% | 1,300 | - | -0.71% |
| 08/18 | 1,530 | 1,531 | 1,530 | 1,531 | -0.26% | 1,900 | - | -0.58% |
| 08/17 | 1,538 | 1,538 | 1,529 | 1,535 | +0.13% | 2,900 | - | -0.32% |
| 08/14 | 1,521 | 1,533 | 1,521 | 1,533 | +0.79% | 3,800 | - | -0.52% |
| 08/13 | 1,529 | 1,529 | 1,521 | 1,521 | -0.52% | 500 | - | -1.3% |
| 08/12 | 1,524 | 1,529 | 1,524 | 1,529 | +0.33% | 2,100 | - | -0.91% |
| 08/10 | 1,516 | 1,524 | 1,516 | 1,524 | +0.2% | 800 | - | -1.23% |
| 08/07 | 1,525 | 1,525 | 1,521 | 1,521 | -0.46% | 2,600 | - | -1.55% |
| 08/06 | 1,513 | 1,528 | 1,513 | 1,528 | +0.99% | 3,700 | - | -1.16% |
| 08/05 | 1,518 | 1,519 | 1,513 | 1,513 | -0.98% | 5,500 | - | -2.13% |
| 08/04 | 1,530 | 1,530 | 1,512 | 1,528 | -0.13% | 8,700 | - | -1.23% |
| 08/03 | 1,538 | 1,538 | 1,512 | 1,530 | -0.91% | 4,600 | - | -1.1% |
| 07/31 | 1,510 | 1,544 | 1,507 | 1,544 | +0.78% | 22,300 | - | -0.19% |
| 07/30 | 1,512 | 1,542 | 1,510 | 1,532 | -0.91% | 16,700 | - | -0.97% |
| 07/29 | 1,551 | 1,557 | 1,543 | 1,546 | -0.39% | 16,000 | - | -0.06% |
| 07/28 | 1,555 | 1,558 | 1,551 | 1,552 | -0.19% | 6,200 | - | +0.32% |
| 07/27 | 1,553 | 1,560 | 1,550 | 1,555 | +0.19% | 4,400 | - | +0.58% |
| 07/24 | 1,549 | 1,552 | 1,549 | 1,552 | +0.13% | 2,800 | - | +0.39% |
| 07/23 | 1,545 | 1,558 | 1,545 | 1,550 | +0.26% | 2,500 | - | +0.26% |
| 07/22 | 1,545 | 1,554 | 1,545 | 1,546 | -0.06% | 4,400 | - | +0.06% |
| 07/21 | 1,550 | 1,555 | 1,545 | 1,547 | -0.19% | 4,100 | - | +0.13% |
| 07/17 | 1,559 | 1,559 | 1,541 | 1,550 | -0.9% | 6,800 | - | +0.39% |
| 07/16 | 1,566 | 1,566 | 1,552 | 1,564 | +0.9% | 3,000 | - | +1.3% |
| 07/15 | 1,561 | 1,561 | 1,550 | 1,550 | -0.77% | 2,500 | - | +0.45% |
| 07/14 | 1,547 | 1,569 | 1,547 | 1,562 | +0.97% | 1,200 | - | +1.23% |
| 07/13 | 1,550 | 1,551 | 1,547 | 1,547 | 0% | 1,200 | - | +0.32% |
| 07/10 | 1,548 | 1,559 | 1,546 | 1,547 | 0% | 5,500 | - | +0.32% |
| 07/09 | 1,549 | 1,555 | 1,545 | 1,547 | +0.06% | 8,700 | - | +0.32% |
| 07/08 | 1,545 | 1,546 | 1,545 | 1,546 | -0.51% | 500 | - | +0.32% |
| 07/07 | 1,550 | 1,555 | 1,543 | 1,554 | +0.26% | 1,100 | - | +0.84% |
| 07/06 | 1,551 | 1,559 | 1,550 | 1,550 | -0.26% | 2,100 | - | +0.65% |
| 07/03 | 1,545 | 1,554 | 1,543 | 1,554 | +0.52% | 2,400 | - | +0.91% |
| 07/02 | 1,537 | 1,546 | 1,536 | 1,546 | +0.65% | 6,000 | - | +0.39% |
| 07/01 | 1,534 | 1,536 | 1,534 | 1,536 | +0.07% | 1,900 | - | -0.26% |
| 06/30 | 1,534 | 1,540 | 1,533 | 1,535 | +0.13% | 2,400 | - | -0.39% |
| 06/29 | 1,530 | 1,542 | 1,530 | 1,533 | +0.13% | 3,400 | - | -0.52% |
| 06/26 | 1,538 | 1,538 | 1,529 | 1,531 | -0.46% | 4,400 | - | -0.71% |
| 06/25 | 1,539 | 1,539 | 1,531 | 1,538 | 0% | 900 | - | -0.32% |
| 06/24 | 1,536 | 1,538 | 1,535 | 1,538 | +0.13% | 700 | - | -0.26% |
| 06/23 | 1,535 | 1,544 | 1,535 | 1,536 | -0.71% | 900 | - | -0.39% |
| 06/22 | 1,539 | 1,550 | 1,536 | 1,547 | +0.06% | 2,200 | - | +0.32% |
| 06/19 | 1,540 | 1,546 | 1,539 | 1,546 | +0.39% | 300 | - | +0.26% |
| 06/18 | 1,543 | 1,543 | 1,537 | 1,540 | +0.26% | 2,000 | - | -0.13% |
| 06/17 | 1,536 | 1,539 | 1,535 | 1,536 | -0.26% | 3,300 | - | -0.39% |
| 06/16 | 1,536 | 1,540 | 1,536 | 1,540 | +0.26% | 2,200 | - | -0.13% |
| 06/15 | 1,549 | 1,549 | 1,535 | 1,536 | -1.09% | 8,500 | - | -0.39% |
| 06/12 | （IR情報）15:30 取締役等に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 06/12 | （IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/12 | 1,550 | 1,569 | 1,544 | 1,553 | +0.98% | 11,000 | - | +0.78% |
| 06/11 | 1,537 | 1,553 | 1,536 | 1,538 | +0.2% | 1,200 | - | -0.19% |
| 06/10 | 1,548 | 1,555 | 1,535 | 1,535 | -0.84% | 3,200 | - | -0.39% |
| 06/09 | 1,535 | 1,548 | 1,535 | 1,548 | +0.78% | 1,800 | - | +0.45% |
| 06/08 | 1,535 | 1,544 | 1,535 | 1,536 | -0.32% | 1,400 | - | -0.32% |
| 06/05 | 1,535 | 1,543 | 1,532 | 1,541 | +0.39% | 3,400 | - | -0.06% |
| 06/04 | 1,537 | 1,545 | 1,533 | 1,535 | -0.07% | 800 | - | -0.52% |
| 06/03 | 1,544 | 1,544 | 1,531 | 1,536 | -0.52% | 1,200 | - | -0.45% |
| 06/02 | 1,549 | 1,559 | 1,530 | 1,544 | +0.19% | 7,000 | - | -0.06% |
| 06/01 | 1,547 | 1,550 | 1,541 | 1,541 | -0.39% | 5,500 | - | -0.32% |
| 05/29 | 1,543 | 1,550 | 1,541 | 1,547 | -0.26% | 3,400 | - | 0% |
| 05/28 | 1,549 | 1,551 | 1,543 | 1,551 | -0.26% | 4,000 | - | +0.19% |
| 05/27 | 1,545 | 1,555 | 1,544 | 1,555 | +0.65% | 2,000 | - | +0.45% |
| 05/26 | 1,553 | 1,559 | 1,541 | 1,545 | -0.52% | 1,900 | - | -0.19% |
| 05/25 | 1,542 | 1,559 | 1,540 | 1,553 | +0.32% | 3,900 | - | +0.26% |
| 05/22 | 1,550 | 1,550 | 1,535 | 1,548 | +0.91% | 1,700 | - | -0.06% |
| 05/21 | 1,533 | 1,535 | 1,533 | 1,534 | -0.07% | 900 | - | -0.97% |
| 05/20 | 1,536 | 1,536 | 1,534 | 1,535 | +0.07% | 2,700 | - | -0.9% |
| 05/19 | 1,538 | 1,549 | 1,533 | 1,534 | -0.26% | 800 | - | -1.03% |
| 05/18 | 1,550 | 1,550 | 1,527 | 1,538 | -0.77% | 7,400 | - | -0.77% |
| 05/15 | （IR情報）15:30 取締役等に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 05/15 | 1,550 | 1,560 | 1,550 | 1,550 | 0% | 11,700 | - | 0% |
| 05/14 | 1,528 | 1,550 | 1,527 | 1,550 | +1.37% | 1,800 | - | +0.06% |
| 05/13 | 1,526 | 1,529 | 1,526 | 1,529 | -0.07% | 1,600 | - | -1.23% |
| 05/12 | 1,530 | 1,532 | 1,525 | 1,530 | +0.07% | 3,500 | - | -1.16% |
| 05/11 | 1,540 | 1,548 | 1,529 | 1,529 | -0.71% | 10,200 | - | -1.29% |
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。
