| 2026 |
| 04/23 | 101 | 105 | 93 | 95 | -21.49% | 1,053,600 | 13億1385万 | -27.48% |
| 04/22 | （IR情報）17:00 当社株式の上場廃止の決定及び整理銘柄への指定に関するお知らせ |
| 04/22 | 121 | 121 | 119 | 121 | +2.54% | 58,200 | 16億7343万 | -9.7% |
| 04/21 | 120 | 120 | 117 | 118 | +0.85% | 41,700 | 16億3194万 | -13.24% |
| 04/20 | 121 | 123 | 117 | 117 | +0.86% | 100,500 | 16億1811万 | -15.22% |
| 04/17 | 117 | 119 | 115 | 116 | -2.52% | 54,900 | 16億428万 | -17.14% |
| 04/16 | 112 | 126 | 111 | 119 | +2.59% | 287,400 | 16億4577万 | -16.2% |
| 04/15 | 121 | 121 | 116 | 116 | -4.92% | 151,700 | 16億428万 | -20% |
| 04/14 | 131 | 131 | 121 | 122 | -3.94% | 194,400 | 16億8726万 | -17.01% |
| 04/13 | 133 | 135 | 122 | 127 | -4.51% | 650,000 | 17億5641万 | -14.77% |
| 04/13 | （空売り報告）個人 480,200株（3.46%）+0.29% |
| 04/10 | 125 | 143 | 124 | 133 | +3.1% | 1,937,500 | 18億3939万 | -11.33% |
| 04/09 | 118 | 139 | 118 | 129 | +9.32% | 2,184,300 | 17億8407万 | -15.13% |
| 04/08 | 122 | 124 | 116 | 118 | 0% | 439,500 | 16億3194万 | -22.88% |
| 04/08 | （空売り報告）個人 440,400株（3.17%）+0.09% |
| 04/07 | 119 | 141 | 115 | 118 | +2.61% | 1,794,300 | 16億3194万 | -23.87% |
| 04/07 | （空売り報告）個人 428,400株（3.08%）+0.2% |
| 04/06 | 112 | 126 | 111 | 115 | +1.77% | 303,200 | 15億9045万 | -27.22% |
| 04/06 | （空売り報告）個人 400,400株（2.88%）+0.59% |
| 04/03 | 117 | 122 | 109 | 113 | -1.74% | 217,800 | 15億6279万 | -29.38% |
| 04/03 | （空売り報告）個人 318,400株（2.29%）+0.31% |
| 04/02 | 118 | 124 | 113 | 115 | -9.45% | 269,200 | 15億9045万 | -29.45% |
| 04/01 | 148 | 148 | 124 | 127 | -15.33% | 384,800 | 17億5641万 | -23.03% |
| 03/31 | （IR情報）17:30 当社株式の監理銘柄(確認中)指定に関するお知らせ |
| 03/31 | 152 | 153 | 150 | 150 | -1.32% | 19,200 | 20億7450万 | -10.18% |
| 03/30 | 156 | 158 | 150 | 152 | -5.59% | 39,200 | 21億216万 | -9.52% |
| 03/27 | 159 | 161 | 159 | 161 | 0% | 5,400 | 22億2663万 | -4.73% |
| 03/26 | 161 | 161 | 160 | 161 | -0.62% | 4,800 | 22億2663万 | -5.29% |
| 03/25 | 159 | 162 | 159 | 162 | +1.89% | 9,700 | 22億4046万 | -4.71% |
| 03/24 | 159 | 160 | 158 | 159 | 0% | 8,000 | 21億9897万 | -7.02% |
| 03/23 | 160 | 161 | 159 | 159 | -1.24% | 16,500 | 21億9897万 | -7.56% |
| 03/19 | 165 | 165 | 161 | 161 | -3.01% | 21,700 | 22億2663万 | -6.4% |
| 03/18 | 165 | 168 | 164 | 166 | +0.61% | 21,200 | 22億9578万 | -4.05% |
| 03/17 | 167 | 167 | 163 | 165 | -1.2% | 10,800 | 22億8195万 | -4.62% |
| 03/16 | 171 | 171 | 164 | 167 | -1.76% | 26,900 | 23億961万 | -4.02% |
| 03/13 | 171 | 172 | 170 | 170 | -1.16% | 8,800 | 23億5110万 | -2.86% |
| 03/12 | 175 | 175 | 172 | 172 | -1.71% | 5,300 | 23億7876万 | -1.71% |
| 03/11 | 173 | 175 | 169 | 175 | +1.16% | 23,700 | 24億2025万 | -0.57% |
| 03/10 | 171 | 173 | 168 | 173 | +1.17% | 14,800 | 23億9259万 | -1.7% |
| 03/09 | 165 | 171 | 165 | 171 | +1.79% | 23,500 | 23億6493万 | -2.84% |
| 03/06 | 171 | 173 | 168 | 168 | -0.59% | 10,800 | 23億2344万 | -5.08% |
| 03/05 | 167 | 170 | 167 | 169 | +1.2% | 11,600 | 23億3727万 | -4.52% |
| 03/04 | 170 | 170 | 167 | 167 | -2.34% | 28,900 | 23億961万 | -6.18% |
| 03/03 | 172 | 173 | 171 | 171 | -1.16% | 16,000 | 23億6493万 | -3.93% |
| 03/02 | 173 | 176 | 173 | 173 | -1.7% | 21,800 | 23億9259万 | -3.35% |
| 02/27 | 178 | 182 | 175 | 176 | +1.73% | 35,300 | 24億3408万 | -2.22% |
| 02/26 | 173 | 177 | 173 | 173 | -0.57% | 8,400 | 23億9259万 | -4.42% |
| 02/25 | 173 | 176 | 173 | 174 | +0.58% | 14,000 | 24億642万 | -3.87% |
| 02/24 | 176 | 176 | 173 | 173 | -1.7% | 15,500 | 23億9259万 | -4.95% |
| 02/20 | 179 | 180 | 173 | 176 | -2.22% | 35,500 | 24億3408万 | -3.83% |
| 02/19 | 180 | 181 | 179 | 180 | 0% | 17,000 | 24億8940万 | -1.64% |
| 02/18 | 177 | 180 | 176 | 180 | +1.69% | 16,600 | 24億8940万 | -2.17% |
| 02/17 | 178 | 178 | 176 | 177 | -0.56% | 8,500 | 24億4791万 | -3.8% |
| 02/16 | 176 | 178 | 174 | 178 | +1.14% | 17,700 | 24億6174万 | -3.26% |
| 02/13 | 175 | 178 | 175 | 176 | 0% | 18,900 | 24億3408万 | -4.35% |
| 02/12 | 177 | 179 | 175 | 176 | -1.68% | 39,500 | 24億3408万 | -4.86% |
| 02/10 | 177 | 180 | 177 | 179 | +1.13% | 21,400 | 24億7557万 | -3.24% |
| 02/09 | 173 | 179 | 172 | 177 | -3.28% | 78,000 | 24億4791万 | -4.32% |
| 02/06 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）15:40 2026年3月期第3四半期の四半期連結財務諸表に係る期中レビュー報告書の結論の不表明に関するお知らせ |
| 02/06 | 183 | 184 | 182 | 183 | 0% | 23,900 | 25億3089万 | -1.08% |
| 02/05 | 181 | 184 | 181 | 183 | +1.1% | 8,000 | 25億3089万 | -1.08% |
| 02/04 | 180 | 184 | 180 | 181 | +0.56% | 24,600 | 25億323万 | -2.16% |
| 02/03 | 182 | 182 | 180 | 180 | -0.55% | 19,200 | 24億8940万 | -2.7% |
| 02/02 | 184 | 184 | 179 | 181 | -1.63% | 35,100 | 25億323万 | -2.16% |
| 01/30 | 182 | 184 | 181 | 184 | +1.1% | 9,200 | 25億4472万 | -0.54% |
| 01/29 | 185 | 185 | 180 | 182 | +1.11% | 18,200 | 25億1706万 | -1.62% |
| 01/28 | 184 | 188 | 180 | 180 | +0.56% | 81,800 | 24億8940万 | -2.7% |
| 01/27 | 192 | 204 | 179 | 179 | -5.29% | 383,500 | 24億7557万 | -3.24% |
| 01/26 | 189 | 191 | 189 | 189 | -1.05% | 9,900 | 26億1387万 | +2.16% |
| 01/23 | 192 | 192 | 190 | 191 | -0.52% | 6,600 | 26億4153万 | +3.8% |
| 01/22 | 190 | 198 | 190 | 192 | +1.05% | 10,500 | 26億5536万 | +4.35% |
| 01/21 | 191 | 193 | 190 | 190 | -1.55% | 9,700 | 26億2770万 | +3.83% |
| 01/20 | 198 | 198 | 189 | 193 | -2.03% | 34,000 | 26億6919万 | +5.46% |
| 01/19 | 183 | 197 | 183 | 197 | +5.91% | 84,800 | 27億2451万 | +8.24% |
| 01/16 | 190 | 190 | 185 | 186 | -1.06% | 14,200 | 25億7238万 | +2.2% |
| 01/15 | 184 | 188 | 183 | 188 | +1.08% | 14,700 | 26億4万 | +3.87% |
| 01/14 | 187 | 192 | 184 | 186 | -1.06% | 25,300 | 25億7238万 | +2.76% |
| 01/13 | 190 | 191 | 184 | 188 | +1.62% | 45,100 | 26億4万 | +3.87% |
| 01/09 | 183 | 189 | 182 | 185 | +0.54% | 44,500 | 25億5855万 | +2.21% |
| 01/08 | 183 | 184 | 182 | 184 | 0% | 13,800 | 25億4472万 | +1.66% |
| 01/07 | 180 | 184 | 180 | 184 | +2.79% | 35,800 | 25億4472万 | +1.66% |
| 01/06 | 179 | 180 | 179 | 179 | -0.56% | 17,700 | 24億7557万 | -1.1% |
| 01/05 | 180 | 180 | 178 | 180 | 0% | 9,600 | 24億8940万 | -1.1% |
| 2025 |
| 12/30 | 177 | 180 | 177 | 180 | +1.12% | 19,600 | 24億8940万 | -1.1% |
| 12/29 | 178 | 179 | 178 | 178 | 0% | 6,900 | 24億6174万 | -2.2% |
| 12/26 | 181 | 181 | 178 | 178 | -1.11% | 24,300 | 24億6174万 | -2.2% |
| 12/25 | 180 | 181 | 178 | 180 | 0% | 25,400 | 24億8940万 | -1.1% |
| 12/24 | 179 | 181 | 179 | 180 | -2.17% | 33,200 | 24億8940万 | -1.64% |
| 12/23 | 184 | 184 | 181 | 184 | +1.66% | 15,300 | 25億4472万 | +0.55% |
| 12/22 | 184 | 184 | 181 | 181 | -0.55% | 18,500 | 25億323万 | -1.09% |
| 12/19 | 184 | 186 | 179 | 182 | -2.67% | 25,300 | 25億1706万 | -1.09% |
| 12/18 | 178 | 187 | 177 | 187 | +4.47% | 22,700 | 25億8621万 | +1.63% |
| 12/17 | 179 | 183 | 179 | 179 | 0% | 19,000 | 24億7557万 | -2.72% |
| 12/16 | 178 | 183 | 176 | 179 | +0.56% | 45,100 | 24億7557万 | -3.24% |
| 12/15 | 177 | 179 | 176 | 178 | +0.56% | 15,400 | 24億6174万 | -4.3% |
| 12/12 | 177 | 179 | 176 | 177 | 0% | 16,100 | 24億4791万 | -4.84% |
| 12/11 | 178 | 178 | 175 | 177 | -0.56% | 53,300 | 24億4791万 | -5.35% |
| 12/10 | 179 | 179 | 177 | 178 | -1.66% | 44,000 | 24億6174万 | -5.32% |
| 12/09 | 183 | 184 | 181 | 181 | -1.09% | 16,800 | 25億323万 | -3.72% |
| 12/08 | 185 | 185 | 178 | 183 | -0.54% | 35,700 | 25億3089万 | -3.17% |
| 12/05 | 184 | 185 | 184 | 184 | -1.6% | 16,400 | 25億4472万 | -2.65% |
| 12/04 | 185 | 187 | 185 | 187 | 0% | 15,800 | 25億8621万 | -1.58% |
| 12/03 | 187 | 189 | 186 | 187 | +1.63% | 16,600 | 25億8621万 | -1.58% |
| 12/02 | 186 | 186 | 184 | 184 | -0.54% | 18,100 | 25億4472万 | -3.16% |
| 12/01 | 184 | 186 | 184 | 185 | +0.54% | 14,600 | 25億5855万 | -3.14% |
| 11/28 | 183 | 185 | 183 | 184 | -0.54% | 20,600 | 25億4472万 | -3.66% |
| 11/27 | 182 | 186 | 182 | 185 | +1.65% | 12,500 | 25億5855万 | -3.14% |
| 11/26 | 182 | 185 | 182 | 182 | -0.55% | 21,900 | 25億1706万 | -4.71% |
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。
