| 2026 |
| 10/01 | 73 | 74 | 72 | 74 | +1.37% | 43,600 | - | -2.63% |
| 09/30 | 73 | 74 | 72 | 73 | -1.35% | 49,100 | - | -3.95% |
| 09/29 | 73 | 74 | 72 | 74 | +1.37% | 17,000 | - | -2.63% |
| 09/28 | 74 | 74 | 72 | 73 | -1.35% | 84,700 | - | -3.95% |
| 09/25 | 74 | 75 | 73 | 74 | 0% | 16,900 | - | -2.63% |
| 09/24 | 74 | 75 | 73 | 74 | 0% | 91,500 | - | -3.9% |
| 09/18 | 74 | 74 | 73 | 74 | +1.37% | 38,900 | - | -3.9% |
| 09/17 | 73 | 74 | 73 | 73 | -1.35% | 115,300 | - | -5.19% |
| 09/16 | 74 | 75 | 73 | 74 | -1.33% | 283,500 | - | -3.9% |
| 09/15 | 76 | 76 | 75 | 75 | -1.32% | 107,300 | - | -3.85% |
| 09/14 | 75 | 76 | 75 | 76 | +1.33% | 11,900 | - | -2.56% |
| 09/11 | 75 | 76 | 75 | 75 | -1.32% | 111,200 | - | -3.85% |
| 09/10 | 76 | 77 | 76 | 76 | 0% | 93,200 | - | -2.56% |
| 09/09 | 78 | 78 | 76 | 76 | -1.3% | 53,200 | - | -3.8% |
| 09/08 | 77 | 78 | 77 | 77 | 0% | 11,500 | - | -2.53% |
| 09/07 | 77 | 78 | 77 | 77 | 0% | 32,600 | - | -2.53% |
| 09/04 | 77 | 78 | 77 | 77 | -1.28% | 33,200 | - | -2.53% |
| 09/03 | 77 | 78 | 77 | 78 | +1.3% | 41,000 | - | -1.27% |
| 09/02 | 77 | 78 | 77 | 77 | 0% | 21,600 | - | -2.53% |
| 09/01 | 78 | 78 | 77 | 77 | 0% | 22,200 | - | -2.53% |
| 08/31 | 77 | 78 | 77 | 77 | 0% | 22,100 | - | -3.75% |
| 08/28 | 77 | 78 | 77 | 77 | 0% | 66,400 | - | -3.75% |
| 08/27 | 78 | 78 | 77 | 77 | -1.28% | 17,700 | - | -3.75% |
| 08/26 | 77 | 78 | 77 | 78 | 0% | 31,700 | - | -2.5% |
| 08/25 | 77 | 78 | 77 | 78 | +1.3% | 52,600 | - | -2.5% |
| 08/24 | 78 | 78 | 77 | 77 | -2.53% | 111,300 | - | -3.75% |
| 08/21 | 79 | 79 | 78 | 79 | 0% | 11,100 | - | -1.25% |
| 08/20 | 78 | 81 | 77 | 79 | +2.6% | 292,400 | - | -1.25% |
| 08/19 | 78 | 78 | 76 | 77 | -2.53% | 51,200 | - | -4.94% |
| 08/18 | 79 | 79 | 77 | 79 | +1.28% | 248,000 | - | -2.47% |
| 08/17 | 79 | 79 | 74 | 78 | -6.02% | 538,300 | - | -3.7% |
| 08/14 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 82 | 83 | 81 | 83 | +2.47% | 171,200 | - | +2.47% |
| 08/13 | 81 | 82 | 81 | 81 | -1.22% | 36,100 | - | 0% |
| 08/12 | 81 | 82 | 80 | 82 | +1.23% | 45,400 | - | +1.23% |
| 08/10 | 81 | 82 | 80 | 81 | +1.25% | 120,300 | - | 0% |
| 08/07 | 80 | 81 | 80 | 80 | 0% | 12,400 | - | -1.23% |
| 08/06 | 81 | 82 | 80 | 80 | -2.44% | 105,900 | - | -1.23% |
| 08/05 | 81 | 82 | 80 | 82 | 0% | 23,400 | - | +1.23% |
| 08/04 | 81 | 82 | 80 | 82 | +1.23% | 96,600 | - | +1.23% |
| 08/03 | 80 | 81 | 79 | 81 | +1.25% | 50,100 | - | 0% |
| 07/31 | 80 | 81 | 80 | 80 | -1.23% | 22,100 | - | -1.23% |
| 07/30 | 80 | 81 | 79 | 81 | +1.25% | 24,800 | - | 0% |
| 07/29 | 80 | 80 | 79 | 80 | 0% | 29,900 | - | -1.23% |
| 07/28 | 80 | 81 | 79 | 80 | 0% | 42,800 | - | -1.23% |
| 07/27 | 80 | 81 | 79 | 80 | 0% | 49,200 | - | -1.23% |
| 07/24 | 80 | 81 | 79 | 80 | -1.23% | 34,700 | - | -1.23% |
| 07/23 | 81 | 81 | 80 | 81 | 0% | 20,600 | - | 0% |
| 07/22 | 81 | 82 | 80 | 81 | 0% | 24,600 | - | 0% |
| 07/21 | 80 | 82 | 80 | 81 | 0% | 43,600 | - | 0% |
| 07/17 | 81 | 81 | 79 | 81 | 0% | 89,800 | - | 0% |
| 07/16 | 81 | 82 | 81 | 81 | 0% | 36,200 | - | 0% |
| 07/15 | 81 | 81 | 81 | 81 | -1.22% | 26,200 | - | +1.25% |
| 07/14 | 81 | 82 | 80 | 82 | +1.23% | 45,100 | - | +2.5% |
| 07/13 | 81 | 83 | 80 | 81 | -1.22% | 103,500 | - | +1.25% |
| 07/10 | 82 | 82 | 81 | 82 | +1.23% | 43,000 | - | +2.5% |
| 07/09 | 81 | 82 | 81 | 81 | 0% | 16,100 | - | +1.25% |
| 07/08 | 81 | 82 | 81 | 81 | 0% | 11,400 | - | +1.25% |
| 07/07 | 82 | 83 | 80 | 81 | -1.22% | 63,000 | - | +1.25% |
| 07/06 | 81 | 82 | 80 | 82 | +1.23% | 51,700 | - | +2.5% |
| 07/03 | 80 | 81 | 79 | 81 | +1.25% | 67,300 | - | +1.25% |
| 07/02 | 82 | 82 | 79 | 80 | -2.44% | 161,600 | - | 0% |
| 07/01 | 81 | 82 | 81 | 82 | +1.23% | 12,300 | - | +2.5% |
| 06/30 | 81 | 82 | 80 | 81 | 0% | 20,000 | - | +1.25% |
| 06/29 | 81 | 82 | 80 | 81 | 0% | 52,200 | - | +1.25% |
| 06/26 | 80 | 83 | 80 | 81 | 0% | 119,800 | - | +1.25% |
| 06/25 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/25 | （IR情報）15:30 支配株主等に関する事項について |
| 06/25 | 80 | 81 | 79 | 81 | +1.25% | 60,100 | - | +1.25% |
| 06/24 | 80 | 80 | 79 | 80 | 0% | 73,600 | - | 0% |
| 06/23 | 82 | 82 | 79 | 80 | -2.44% | 79,300 | - | 0% |
| 06/22 | 79 | 82 | 78 | 82 | +3.8% | 91,300 | - | +2.5% |
| 06/19 | 80 | 80 | 78 | 79 | -1.25% | 28,300 | - | -1.25% |
| 06/18 | 78 | 80 | 78 | 80 | +1.27% | 69,200 | - | -1.23% |
| 06/17 | 76 | 80 | 76 | 79 | +2.6% | 94,300 | - | -2.47% |
| 06/16 | 79 | 79 | 76 | 77 | -2.53% | 114,100 | - | -4.94% |
| 06/15 | 78 | 79 | 78 | 79 | +1.28% | 24,600 | - | -3.66% |
| 06/12 | 80 | 80 | 77 | 78 | -1.27% | 76,300 | - | -4.88% |
| 06/11 | 77 | 79 | 75 | 79 | +2.6% | 135,900 | - | -4.82% |
| 06/10 | 78 | 78 | 76 | 77 | -1.28% | 133,900 | - | -7.23% |
| 06/09 | 78 | 79 | 78 | 78 | 0% | 65,900 | - | -6.02% |
| 06/08 | 79 | 80 | 77 | 78 | -3.7% | 172,600 | - | -7.14% |
| 06/05 | 79 | 81 | 79 | 81 | +1.25% | 22,000 | - | -3.57% |
| 06/04 | 78 | 80 | 77 | 80 | +2.56% | 180,100 | - | -4.76% |
| 06/03 | 78 | 78 | 77 | 78 | -1.27% | 147,400 | - | -8.24% |
| 06/02 | 78 | 79 | 76 | 79 | +1.28% | 203,000 | - | -7.06% |
| 06/02 | （空売り報告）Citigroup Global Markets Limited 175,500株（0.49%）-0.05%義務消失 |
| 06/01 | 81 | 81 | 77 | 78 | -4.88% | 190,300 | - | -8.24% |
| 05/29 | 79 | 82 | 78 | 82 | +3.8% | 256,500 | - | -4.65% |
| 05/29 | （空売り報告）Citigroup Global Markets Limited 192,100株（0.54%）-0.15% |
| 05/28 | 81 | 81 | 79 | 79 | -2.47% | 315,500 | - | -8.14% |
| 05/27 | 81 | 82 | 80 | 81 | -1.22% | 88,600 | - | -5.81% |
| 05/26 | 82 | 82 | 80 | 82 | 0% | 240,000 | - | -4.65% |
| 05/25 | 84 | 84 | 82 | 82 | -2.38% | 182,400 | - | -5.75% |
| 05/22 | 83 | 84 | 83 | 84 | +1.2% | 109,700 | - | -3.45% |
| 05/21 | 83 | 84 | 82 | 83 | 0% | 167,200 | - | -4.6% |
| 05/20 | （IR情報）15:30 新任取締役候補者の選任に関するお知らせ |
| 05/20 | 85 | 85 | 80 | 83 | -2.35% | 635,000 | - | -4.6% |
| 05/19 | 83 | 86 | 83 | 85 | +2.41% | 101,800 | - | -2.3% |
| 05/18 | 87 | 88 | 83 | 83 | -5.68% | 512,500 | - | -5.68% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 90 | 90 | 88 | 88 | -2.22% | 369,700 | - | 0% |
| 05/14 | 90 | 91 | 89 | 90 | -1.1% | 123,400 | - | +2.27% |
| 05/13 | （IR情報）12:00 (訂正)「子会社設立に関するお知らせ」の一部訂正について |
| 05/13 | 89 | 91 | 89 | 91 | +2.25% | 101,100 | - | +3.41% |
| 05/12 | 89 | 91 | 88 | 89 | 0% | 185,400 | - | +2.3% |
| 05/11 | 87 | 89 | 87 | 89 | +2.3% | 86,400 | - | +2.3% |
| 05/08 | 87 | 88 | 87 | 87 | 0% | 58,500 | - | 0% |
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。
