| 2026 |
| 04/01 | 5,280 | 5,550 | 5,280 | 5,520 | +4.55% | 700 | 188億7840万 | +1.71% |
| 03/31 | 5,260 | 5,420 | 5,220 | 5,280 | -0.19% | 500 | 180億5760万 | -2.37% |
| 03/30 | 5,440 | 5,440 | 5,200 | 5,290 | -4.68% | 1,000 | 180億9180万 | -2.04% |
| 03/27 | 5,410 | 5,550 | 5,410 | 5,550 | -2.63% | 1,400 | 189億8100万 | +2.93% |
| 03/26 | 5,720 | 5,720 | 5,700 | 5,700 | -0.35% | 1,200 | 194億9400万 | +6.07% |
| 03/25 | 5,680 | 5,720 | 5,680 | 5,720 | -1.21% | 300 | 195億6240万 | +6.92% |
| 03/24 | 5,710 | 5,790 | 5,640 | 5,790 | -0.34% | 1,100 | 198億180万 | +8.71% |
| 03/23 | （IR情報）15:45 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 |
| 03/23 | 5,880 | 6,000 | 5,520 | 5,810 | -1.19% | 2,200 | 198億7020万 | +9.71% |
| 03/19 | 5,730 | 5,880 | 5,730 | 5,880 | +2.62% | 1,700 | 201億960万 | +11.7% |
| 03/18 | 5,690 | 5,830 | 5,690 | 5,730 | +0.7% | 500 | 195億9660万 | +9.52% |
| 03/17 | 5,730 | 5,790 | 5,530 | 5,690 | 0% | 2,100 | 194億5980万 | +9.25% |
| 03/16 | 5,500 | 5,750 | 5,500 | 5,690 | +4.21% | 3,800 | 194億5980万 | +9.85% |
| 03/13 | 5,440 | 5,460 | 5,350 | 5,460 | +0.37% | 1,200 | 186億7320万 | +5.98% |
| 03/12 | 5,420 | 5,450 | 5,360 | 5,440 | +0.74% | 1,200 | 186億480万 | +5.98% |
| 03/11 | 5,430 | 5,430 | 5,300 | 5,400 | +0.93% | 400 | 184億6800万 | +5.53% |
| 03/10 | 5,040 | 5,350 | 5,040 | 5,350 | +6.15% | 2,500 | 182億9700万 | +4.86% |
| 03/09 | 5,190 | 5,190 | 4,990 | 5,040 | -2.89% | 1,100 | 172億3680万 | -1% |
| 03/06 | 5,100 | 5,190 | 5,100 | 5,190 | -0.19% | 700 | 177億4980万 | +1.96% |
| 03/05 | 5,130 | 5,230 | 5,130 | 5,200 | +1.36% | 800 | 177億8400万 | +2.28% |
| 03/04 | 5,250 | 5,250 | 5,050 | 5,130 | -2.29% | 1,000 | 175億4460万 | +1.04% |
| 03/03 | 5,200 | 5,310 | 5,190 | 5,250 | +0.96% | 2,400 | 179億5500万 | +3.51% |
| 03/02 | 5,180 | 5,200 | 5,170 | 5,200 | +0.19% | 1,400 | 177億8400万 | +2.67% |
| 02/27 | 5,120 | 5,190 | 5,120 | 5,190 | +1.37% | 800 | 177億4980万 | +2.57% |
| 02/26 | 5,060 | 5,120 | 5,060 | 5,120 | +1.39% | 800 | 175億1040万 | +1.27% |
| 02/25 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 100 | 172億7100万 | -0.04% |
| 02/24 | 5,050 | 5,050 | 5,050 | 5,050 | -0.79% | 200 | 172億7100万 | -0.02% |
| 02/20 | 5,090 | 5,090 | 5,090 | 5,090 | 0% | 100 | 174億780万 | +0.81% |
| 02/19 | 5,090 | 5,090 | 5,090 | 5,090 | -0.2% | 200 | 174億780万 | +0.77% |
| 02/18 | 5,100 | 5,130 | 5,090 | 5,100 | 0% | 2,100 | 174億4200万 | +1.01% |
| 02/17 | 5,100 | 5,180 | 5,100 | 5,100 | 0% | 800 | 174億4200万 | +1.11% |
| 02/16 | 5,060 | 5,100 | 5,060 | 5,100 | +1.19% | 1,800 | 174億4200万 | +1.15% |
| 02/13 | 5,020 | 5,040 | 5,010 | 5,040 | +0.4% | 400 | 172億3680万 | +0.08% |
| 02/12 | 5,020 | 5,020 | 5,020 | 5,020 | -1.18% | 100 | 171億6840万 | -0.32% |
| 02/10 | 5,050 | 5,100 | 5,040 | 5,080 | -0.97% | 1,100 | 173億7360万 | +0.81% |
| 02/09 | （IR情報）15:45 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/09 | 5,000 | 5,150 | 5,000 | 5,130 | +2.81% | 1,200 | 175億4460万 | +1.79% |
| 02/06 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 100 | 170億6580万 | -0.91% |
| 02/05 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 200 | 170億6580万 | -0.89% |
| 02/04 | 5,030 | 5,030 | 4,990 | 4,990 | -0.8% | 300 | 170億6580万 | -0.87% |
| 02/03 | 5,010 | 5,080 | 5,010 | 5,030 | +0.2% | 1,200 | 172億260万 | -0.06% |
| 02/02 | 5,040 | 5,040 | 5,020 | 5,020 | -1.38% | 300 | 171億6840万 | -0.2% |
| 01/30 | 5,020 | 5,090 | 5,020 | 5,090 | +1.39% | 700 | 174億780万 | +1.25% |
| 01/28 | 5,000 | 5,020 | 5,000 | 5,020 | 0% | 400 | 171億6840万 | -0.02% |
| 01/27 | 5,040 | 5,040 | 4,980 | 5,020 | -0.4% | 500 | 171億6840万 | +0.06% |
| 01/26 | 5,010 | 5,040 | 4,970 | 5,040 | +0.6% | 1,000 | 172億3680万 | +0.54% |
| 01/23 | 5,000 | 5,070 | 5,000 | 5,010 | -1.18% | 1,500 | 171億3420万 | +0.06% |
| 01/22 | 5,080 | 5,080 | 5,030 | 5,070 | -0.2% | 1,100 | 173億3940万 | +1.32% |
| 01/21 | 5,080 | 5,080 | 5,020 | 5,080 | -0.2% | 1,800 | 173億7360万 | +1.68% |
| 01/20 | 5,030 | 5,090 | 5,020 | 5,090 | +1.39% | 800 | 174億780万 | +2.02% |
| 01/19 | 5,010 | 5,020 | 5,010 | 5,020 | +0.2% | 1,200 | 171億6840万 | +0.78% |
| 01/16 | 5,010 | 5,110 | 5,000 | 5,010 | 0% | 1,300 | 171億3420万 | +0.66% |
| 01/15 | 5,140 | 5,140 | 5,010 | 5,010 | -2.53% | 1,600 | 171億3420万 | +0.8% |
| 01/14 | 5,030 | 5,140 | 4,980 | 5,140 | +2.19% | 900 | 175億7880万 | +3.52% |
| 01/13 | 4,980 | 5,030 | 4,955 | 5,030 | +1% | 600 | 172億260万 | +1.43% |
| 01/09 | （IR情報）15:30 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 |
| 01/09 | 5,030 | 5,030 | 4,980 | 4,980 | -1.19% | 200 | 170億3160万 | +0.48% |
| 01/08 | 4,950 | 5,040 | 4,950 | 5,040 | +1.82% | 700 | 172億3680万 | +1.74% |
| 01/07 | 5,040 | 5,050 | 4,940 | 4,950 | -1.79% | 1,200 | 169億2900万 | +0.08% |
| 01/06 | 5,110 | 5,110 | 5,040 | 5,040 | -1.37% | 1,300 | 172億3680万 | +2.04% |
| 01/05 | 5,110 | 5,150 | 5,110 | 5,110 | 0% | 2,000 | 174億7620万 | +3.76% |
| 2025 |
| 12/30 | 5,010 | 5,120 | 5,010 | 5,110 | +2% | 700 | 174億7620万 | +4.09% |
| 12/29 | 5,000 | 5,190 | 4,990 | 5,010 | +0.7% | 1,400 | 171億3420万 | +2.39% |
| 12/26 | 4,965 | 5,010 | 4,965 | 4,975 | +0.2% | 2,000 | 170億1450万 | +1.95% |
| 12/25 | 4,975 | 4,975 | 4,965 | 4,965 | -0.1% | 1,600 | 169億8030万 | +1.93% |
| 12/24 | 4,970 | 4,990 | 4,970 | 4,970 | +0.3% | 1,000 | 169億9740万 | +2.28% |
| 12/23 | 4,935 | 4,980 | 4,935 | 4,955 | +0.41% | 1,300 | 169億4610万 | +2.19% |
| 12/22 | 4,945 | 4,990 | 4,935 | 4,935 | 0% | 3,300 | 168億7770万 | +1.94% |
| 12/19 | 4,935 | 4,985 | 4,935 | 4,935 | 0% | 1,300 | 168億7770万 | +2.09% |
| 12/18 | 4,925 | 4,955 | 4,925 | 4,935 | +0.2% | 3,200 | 168億7770万 | +2.2% |
| 12/17 | 4,925 | 4,940 | 4,920 | 4,925 | +0.72% | 1,200 | 168億4350万 | +2.05% |
| 12/16 | 4,920 | 4,960 | 4,890 | 4,890 | -0.61% | 1,400 | 167億2380万 | +1.39% |
| 12/15 | 4,920 | 4,935 | 4,890 | 4,920 | +0.92% | 1,500 | 168億2640万 | +1.93% |
| 12/12 | 4,915 | 4,920 | 4,875 | 4,875 | -0.81% | 1,000 | 166億7250万 | +1.04% |
| 12/11 | 4,875 | 4,915 | 4,865 | 4,915 | +0.92% | 400 | 168億930万 | +1.84% |
| 12/10 | 4,875 | 4,875 | 4,870 | 4,870 | -1.12% | 200 | 166億5540万 | +1% |
| 12/09 | 4,805 | 4,925 | 4,805 | 4,925 | +1.86% | 500 | 168億4350万 | +2.2% |
| 12/08 | 4,875 | 4,875 | 4,835 | 4,835 | -1.33% | 200 | 165億3570万 | +0.42% |
| 12/05 | 4,960 | 4,960 | 4,890 | 4,900 | -1.41% | 400 | 167億5800万 | +1.77% |
| 12/04 | 4,970 | 4,970 | 4,970 | 4,970 | 0% | 800 | 169億9740万 | +3.28% |
| 12/03 | 4,920 | 4,970 | 4,920 | 4,970 | +1.02% | 700 | 169億9740万 | +3.37% |
| 12/02 | 4,920 | 4,920 | 4,920 | 4,920 | +1.44% | 300 | 168億2640万 | +2.35% |
| 12/01 | 4,785 | 4,900 | 4,785 | 4,850 | +1.78% | 800 | 165億8700万 | +0.87% |
| 11/28 | 4,710 | 4,770 | 4,710 | 4,765 | +1.28% | 600 | 162億9630万 | -1% |
| 11/27 | 4,705 | 4,705 | 4,705 | 4,705 | 0% | 300 | 160億9110万 | -2.28% |
| 11/26 | 4,715 | 4,735 | 4,695 | 4,705 | +0.21% | 700 | 160億9110万 | -2.33% |
| 11/25 | 4,710 | 4,710 | 4,695 | 4,695 | +0.21% | 500 | 160億5690万 | -2.55% |
| 11/21 | 4,740 | 4,740 | 4,685 | 4,685 | -1.37% | 300 | 160億2270万 | -2.8% |
| 11/20 | 4,710 | 4,765 | 4,680 | 4,750 | +1.71% | 1,300 | 162億4500万 | -1.51% |
| 11/19 | 4,710 | 4,710 | 4,655 | 4,670 | -0.95% | 1,100 | 159億7140万 | -3.19% |
| 11/18 | 4,760 | 4,770 | 4,660 | 4,715 | -0.95% | 2,800 | 161億2530万 | -2.34% |
| 11/17 | 4,710 | 4,760 | 4,655 | 4,760 | -0.21% | 2,700 | 162億7920万 | -1.55% |
| 11/14 | 4,800 | 4,800 | 4,715 | 4,770 | -0.83% | 1,600 | 163億1340万 | -1.43% |
| 11/13 | 4,830 | 4,830 | 4,810 | 4,810 | -1.13% | 300 | 164億5020万 | -0.68% |
| 11/12 | 4,840 | 4,865 | 4,810 | 4,865 | +0.52% | 600 | 166億3830万 | +0.33% |
| 11/11 | 4,845 | 4,845 | 4,750 | 4,840 | -2.91% | 2,200 | 165億5280万 | -0.17% |
| 11/10 | （IR情報）15:45 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/10 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/10 | 4,835 | 4,985 | 4,820 | 4,985 | +2.05% | 600 | 170億4870万 | +2.83% |
| 11/07 | 4,885 | 4,885 | 4,815 | 4,885 | 0% | 500 | 167億670万 | +0.85% |
| 11/06 | 4,865 | 4,885 | 4,815 | 4,885 | +1.56% | 1,200 | 167億670万 | +0.87% |
| 11/05 | 4,735 | 4,850 | 4,735 | 4,810 | +0.31% | 1,100 | 164億5020万 | -0.7% |
| 11/04 | 4,835 | 4,835 | 4,795 | 4,795 | -0.83% | 1,000 | 163億9890万 | -1.15% |
| 10/31 | 4,835 | 4,835 | 4,835 | 4,835 | 0% | 100 | 165億3570万 | -0.53% |
| 10/30 | 4,830 | 4,890 | 4,830 | 4,835 | 0% | 700 | 165億3570万 | -0.72% |
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。
