| 2026 |
| 09/15 | 66 | 67 | 66 | 66 | 0% | 12,500 | 10億2446万 | -1.49% |
| 09/14 | 67 | 67 | 65 | 66 | -1.49% | 26,400 | 10億2446万 | -1.49% |
| 09/11 | （IR情報）15:30 2026年10月期第3四半期決算短信〔日本基準〕(連結) |
| 09/11 | 67 | 67 | 66 | 67 | +1.52% | 38,400 | 10億3999万 | 0% |
| 09/10 | 66 | 67 | 66 | 66 | 0% | 14,700 | 10億2446万 | -1.49% |
| 09/09 | 66 | 67 | 66 | 66 | -1.49% | 25,100 | 10億2446万 | -1.49% |
| 09/08 | 67 | 68 | 66 | 67 | +1.52% | 23,100 | 10億3999万 | 0% |
| 09/07 | 69 | 69 | 65 | 66 | -2.94% | 92,400 | 10億2446万 | -1.49% |
| 09/04 | 66 | 68 | 66 | 68 | +1.49% | 35,300 | 10億5551万 | +1.49% |
| 09/03 | 67 | 67 | 66 | 67 | 0% | 11,000 | 10億3999万 | 0% |
| 09/02 | 67 | 67 | 66 | 67 | 0% | 27,900 | 10億3999万 | 0% |
| 09/01 | 68 | 68 | 67 | 67 | -1.47% | 18,500 | 10億3999万 | -1.47% |
| 08/31 | 68 | 69 | 67 | 68 | 0% | 14,200 | 10億5551万 | 0% |
| 08/28 | 67 | 69 | 67 | 68 | +1.49% | 26,300 | 10億5551万 | 0% |
| 08/27 | 67 | 68 | 67 | 67 | 0% | 9,800 | 10億3999万 | -1.47% |
| 08/26 | 67 | 68 | 67 | 67 | -1.47% | 35,700 | 10億3999万 | -1.47% |
| 08/25 | 68 | 68 | 67 | 68 | 0% | 19,400 | 10億5551万 | 0% |
| 08/24 | 68 | 70 | 67 | 68 | 0% | 43,500 | 10億5551万 | 0% |
| 08/21 | 69 | 69 | 67 | 68 | -2.86% | 12,000 | 10億5551万 | 0% |
| 08/20 | 67 | 70 | 67 | 70 | +4.48% | 86,800 | 10億8655万 | +2.94% |
| 08/19 | 67 | 67 | 66 | 67 | 0% | 5,800 | 10億3999万 | 0% |
| 08/18 | 67 | 67 | 66 | 67 | +1.52% | 9,100 | 10億3999万 | 0% |
| 08/17 | 66 | 67 | 66 | 66 | -1.49% | 9,900 | 10億2446万 | -1.49% |
| 08/14 | 67 | 68 | 67 | 67 | +1.52% | 11,300 | 10億3999万 | 0% |
| 08/13 | 67 | 68 | 66 | 66 | -1.49% | 25,600 | 10億2446万 | -1.49% |
| 08/12 | 66 | 67 | 66 | 67 | +1.52% | 18,100 | 10億3999万 | -1.47% |
| 08/10 | 66 | 67 | 66 | 66 | -1.49% | 24,200 | 10億2446万 | -2.94% |
| 08/07 | 68 | 68 | 66 | 67 | -1.47% | 44,600 | 10億3999万 | -1.47% |
| 08/06 | 68 | 68 | 67 | 68 | 0% | 7,900 | 10億5551万 | 0% |
| 08/05 | 68 | 69 | 68 | 68 | -1.45% | 13,800 | 10億5551万 | 0% |
| 08/04 | 68 | 69 | 68 | 69 | +1.47% | 14,200 | 10億7103万 | +1.47% |
| 08/03 | 67 | 68 | 66 | 68 | 0% | 19,600 | 10億5551万 | +1.49% |
| 07/31 | 67 | 69 | 67 | 68 | 0% | 37,500 | 10億5551万 | +1.49% |
| 07/30 | 66 | 68 | 66 | 68 | +1.49% | 4,400 | 10億5551万 | +1.49% |
| 07/29 | 68 | 68 | 66 | 67 | -2.9% | 43,800 | 10億3999万 | 0% |
| 07/28 | 68 | 69 | 67 | 69 | +1.47% | 35,900 | 10億7103万 | +2.99% |
| 07/27 | 67 | 68 | 67 | 68 | +1.49% | 13,500 | 10億5551万 | +1.49% |
| 07/24 | 67 | 68 | 67 | 67 | -1.47% | 43,600 | 10億3999万 | 0% |
| 07/23 | 67 | 68 | 67 | 68 | +1.49% | 7,600 | 10億5551万 | +1.49% |
| 07/22 | 67 | 68 | 67 | 67 | 0% | 22,700 | 10億3999万 | +1.52% |
| 07/21 | 67 | 68 | 66 | 67 | 0% | 23,900 | 10億3999万 | +1.52% |
| 07/17 | 67 | 68 | 66 | 67 | -1.47% | 33,800 | 10億3999万 | +1.52% |
| 07/16 | 68 | 68 | 67 | 68 | 0% | 3,700 | 10億5551万 | +1.49% |
| 07/15 | 68 | 68 | 67 | 68 | +1.49% | 6,600 | 10億5551万 | +1.49% |
| 07/14 | 67 | 68 | 67 | 67 | 0% | 6,100 | 10億3999万 | 0% |
| 07/13 | 68 | 68 | 67 | 67 | 0% | 13,200 | 10億3999万 | -1.47% |
| 07/10 | 67 | 68 | 67 | 67 | -1.47% | 9,900 | 10億3999万 | -1.47% |
| 07/09 | 68 | 68 | 67 | 68 | +1.49% | 5,600 | 10億5551万 | 0% |
| 07/08 | 67 | 68 | 66 | 67 | 0% | 10,200 | 10億3999万 | -1.47% |
| 07/07 | 67 | 68 | 67 | 67 | -2.9% | 21,300 | 10億3999万 | -2.9% |
| 07/06 | 67 | 70 | 67 | 69 | +2.99% | 41,400 | 10億7103万 | 0% |
| 07/03 | 67 | 69 | 67 | 67 | -1.47% | 56,200 | 10億3999万 | -2.9% |
| 07/02 | 67 | 68 | 66 | 68 | +1.49% | 22,400 | 10億5551万 | -1.45% |
| 07/01 | 67 | 67 | 66 | 67 | +1.52% | 23,000 | 10億3999万 | -4.29% |
| 06/30 | 64 | 67 | 64 | 66 | +3.13% | 48,300 | 10億2446万 | -5.71% |
| 06/29 | 64 | 64 | 63 | 64 | +1.59% | 16,300 | 9億9342万 | -9.86% |
| 06/26 | 65 | 65 | 63 | 63 | -1.56% | 32,500 | 9億7790万 | -11.27% |
| 06/25 | 64 | 65 | 64 | 64 | +1.59% | 17,000 | 9億9342万 | -11.11% |
| 06/24 | 66 | 66 | 62 | 63 | -4.55% | 75,600 | 9億7790万 | -12.5% |
| 06/23 | 66 | 67 | 66 | 66 | 0% | 28,600 | 10億2446万 | -9.59% |
| 06/22 | （5%ルール）SBI証券（1.13%） |
| 06/22 | 66 | 67 | 66 | 66 | 0% | 6,200 | 10億2446万 | -10.81% |
| 06/19 | 66 | 67 | 66 | 66 | 0% | 7,700 | 10億2446万 | -10.81% |
| 06/18 | 68 | 68 | 65 | 66 | -1.49% | 67,900 | 10億2446万 | -12% |
| 06/17 | 66 | 71 | 66 | 67 | +1.52% | 52,900 | 10億3999万 | -11.84% |
| 06/16 | 70 | 70 | 66 | 66 | -2.94% | 32,100 | 10億2446万 | -13.16% |
| 06/15 | 71 | 72 | 65 | 68 | -10.53% | 183,300 | 10億5551万 | -11.69% |
| 06/12 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 06/12 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 06/12 | （IR情報）15:30 特別損失(減損損失)の計上に関するお知らせ |
| 06/12 | 75 | 76 | 74 | 76 | +1.33% | 12,100 | 11億7969万 | -2.56% |
| 06/11 | 75 | 75 | 74 | 75 | 0% | 12,900 | 11億6416万 | -3.85% |
| 06/10 | 74 | 76 | 73 | 75 | -1.32% | 28,500 | 11億6416万 | -5.06% |
| 06/09 | 72 | 76 | 71 | 76 | +5.56% | 110,900 | 11億7969万 | -3.8% |
| 06/08 | 71 | 73 | 71 | 72 | -1.37% | 20,000 | 11億1760万 | -8.86% |
| 06/05 | 71 | 74 | 70 | 73 | +2.82% | 810,200 | 11億3312万 | -8.75% |
| 06/04 | 72 | 72 | 70 | 71 | -2.74% | 49,100 | 11億207万 | -11.25% |
| 06/03 | 74 | 74 | 72 | 73 | 0% | 31,700 | 11億3312万 | -9.88% |
| 06/02 | 76 | 76 | 68 | 73 | -3.95% | 129,000 | 11億3312万 | -9.88% |
| 06/01 | 76 | 77 | 76 | 76 | -1.3% | 17,800 | 11億7969万 | -7.32% |
| 05/29 | 77 | 78 | 76 | 77 | 0% | 21,100 | 11億9521万 | -6.1% |
| 05/28 | 76 | 78 | 76 | 77 | -1.28% | 20,600 | 11億9521万 | -7.23% |
| 05/27 | 77 | 78 | 76 | 78 | +1.3% | 53,400 | 12億1073万 | -6.02% |
| 05/27 | （空売り報告）Citigroup Global Markets Limited 76,400株（0.49%）-0.1%義務消失 |
| 05/26 | 78 | 78 | 76 | 77 | -1.28% | 33,900 | 11億9521万 | -8.33% |
| 05/25 | 79 | 79 | 77 | 78 | 0% | 12,400 | 12億1073万 | -7.14% |
| 05/22 | 78 | 79 | 77 | 78 | 0% | 10,000 | 12億1073万 | -7.14% |
| 05/21 | 77 | 79 | 77 | 78 | 0% | 20,700 | 12億1073万 | -8.24% |
| 05/20 | 81 | 81 | 76 | 78 | 0% | 65,300 | 12億1073万 | -8.24% |
| 05/19 | 80 | 80 | 75 | 78 | -4.88% | 197,000 | 12億1073万 | -9.3% |
| 05/18 | 85 | 85 | 78 | 82 | -3.53% | 57,800 | 12億7282万 | -4.65% |
| 05/15 | 85 | 86 | 84 | 85 | 0% | 22,700 | 13億1939万 | -1.16% |
| 05/14 | 85 | 86 | 84 | 85 | 0% | 24,800 | 13億1939万 | -2.3% |
| 05/13 | 84 | 85 | 83 | 85 | +1.19% | 8,900 | 13億1939万 | -2.3% |
| 05/12 | 84 | 85 | 84 | 84 | 0% | 18,200 | 13億386万 | -3.45% |
| 05/11 | 85 | 86 | 83 | 84 | -1.18% | 41,300 | 13億386万 | -3.45% |
| 05/08 | 87 | 87 | 85 | 85 | -2.3% | 15,000 | 13億1939万 | -2.3% |
| 05/07 | 84 | 87 | 84 | 87 | +3.57% | 39,900 | 13億5043万 | -1.14% |
| 05/01 | 85 | 86 | 82 | 84 | -1.18% | 87,100 | 13億386万 | -4.55% |
| 05/01 | （空売り報告）Citigroup Global Markets Limited 93,000株（0.59%）-0.02% |
| 04/30 | 87 | 87 | 85 | 85 | 0% | 11,500 | 13億1939万 | -3.41% |
| 04/28 | 85 | 87 | 85 | 85 | 0% | 66,500 | 13億1939万 | -3.41% |
| 04/27 | 85 | 86 | 85 | 85 | 0% | 13,400 | 13億1939万 | -3.41% |
| 04/24 | 85 | 86 | 85 | 85 | -1.16% | 11,100 | 13億1939万 | -3.41% |
| 04/23 | 87 | 88 | 85 | 86 | -1.15% | 59,800 | 13億3491万 | -3.37% |
| 04/22 | 87 | 88 | 87 | 87 | 0% | 21,800 | 13億5043万 | -2.25% |
| 04/21 | （5%ルール）SBI証券（5.91%） |
| 04/21 | 88 | 88 | 87 | 87 | 0% | 13,800 | 13億5043万 | -2.25% |
| 04/20 | （空売り報告）Citigroup Global Markets Limited 95,700株（0.61%）+0.05% |
| 04/16 | （空売り報告）Citigroup Global Markets Limited 88,400株（0.56%）新規 |
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。
