| 2026 |
| 06/03 | 3,375 | 3,385 | 3,315 | 3,320 | -1.63% | 1,700 | 127億4880万 | -10.12% |
| 06/02 | 3,520 | 3,520 | 3,375 | 3,375 | -2.17% | 2,600 | 129億6000万 | -9.25% |
| 06/01 | 3,480 | 3,520 | 3,450 | 3,450 | -1% | 2,000 | 132億4800万 | -7.8% |
| 05/29 | 3,480 | 3,540 | 3,480 | 3,485 | +0.14% | 1,100 | 133億8240万 | -7.36% |
| 05/28 | 3,550 | 3,620 | 3,480 | 3,480 | 0% | 1,300 | 133億6320万 | -8.01% |
| 05/27 | 3,500 | 3,570 | 3,480 | 3,480 | -1.69% | 2,200 | 133億6320万 | -8.59% |
| 05/26 | 3,555 | 3,560 | 3,540 | 3,540 | -0.42% | 1,300 | 135億9360万 | -7.57% |
| 05/25 | 3,555 | 3,600 | 3,555 | 3,555 | 0% | 1,600 | 136億5120万 | -7.64% |
| 05/22 | 3,560 | 3,635 | 3,555 | 3,555 | -0.14% | 1,300 | 136億5120万 | -8.09% |
| 05/21 | 3,575 | 3,595 | 3,550 | 3,560 | -0.28% | 1,900 | 136億7040万 | -8.53% |
| 05/20 | 3,565 | 3,635 | 3,565 | 3,570 | +0.14% | 800 | 137億880万 | -8.77% |
| 05/19 | 3,590 | 3,615 | 3,515 | 3,565 | -0.7% | 9,000 | 136億8960万 | -9.43% |
| 05/18 | 3,570 | 3,590 | 3,560 | 3,590 | -0.28% | 1,400 | 137億8560万 | -9.3% |
| 05/15 | 3,600 | 3,600 | 3,575 | 3,600 | 0% | 2,200 | 138億2400万 | -9.46% |
| 05/14 | 3,765 | 3,765 | 3,510 | 3,600 | -4% | 10,100 | 138億2400万 | -9.86% |
| 05/13 | 3,680 | 3,790 | 3,600 | 3,750 | -6.95% | 12,600 | 144億 | -6.51% |
| 05/12 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/12 | 4,030 | 4,075 | 4,025 | 4,030 | +0.75% | 3,700 | 154億7520万 | +0.22% |
| 05/11 | 4,055 | 4,055 | 3,960 | 4,000 | 0% | 7,200 | 153億6000万 | -0.5% |
| 05/08 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 500 | 153億6000万 | -0.42% |
| 05/07 | 4,005 | 4,005 | 3,905 | 4,000 | 0% | 5,900 | 153億6000万 | -0.35% |
| 05/01 | 3,950 | 4,000 | 3,950 | 4,000 | +0.38% | 1,400 | 153億6000万 | -0.3% |
| 04/30 | 3,920 | 3,985 | 3,920 | 3,985 | +0.38% | 2,000 | 153億240万 | -0.6% |
| 04/28 | 3,950 | 3,970 | 3,940 | 3,970 | +0.51% | 500 | 152億4480万 | -0.92% |
| 04/27 | 3,935 | 3,950 | 3,930 | 3,950 | 0% | 1,200 | 151億6800万 | -1.35% |
| 04/24 | 3,940 | 3,950 | 3,940 | 3,950 | +0.51% | 200 | 151億6800万 | -1.23% |
| 04/23 | 3,935 | 3,935 | 3,930 | 3,930 | -0.51% | 300 | 150億9120万 | -1.75% |
| 04/22 | 3,910 | 3,950 | 3,910 | 3,950 | 0% | 800 | 151億6800万 | -1.3% |
| 04/21 | 3,945 | 3,985 | 3,870 | 3,950 | -1.62% | 1,200 | 151億6800万 | -1.32% |
| 04/20 | 4,080 | 4,100 | 4,015 | 4,015 | -1.59% | 1,500 | 154億1760万 | +0.27% |
| 04/17 | 4,090 | 4,090 | 4,080 | 4,080 | +0.87% | 400 | 156億6720万 | +1.92% |
| 04/16 | 4,080 | 4,080 | 4,045 | 4,045 | +0.37% | 400 | 155億3280万 | +1.2% |
| 04/15 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 100 | 154億7520万 | +0.9% |
| 04/14 | 4,130 | 4,130 | 4,030 | 4,030 | -2.89% | 600 | 154億7520万 | +0.98% |
| 04/13 | 4,100 | 4,150 | 4,100 | 4,150 | +1.47% | 1,000 | 159億3600万 | +4.09% |
| 04/10 | 4,070 | 4,150 | 4,040 | 4,090 | -1.21% | 1,400 | 157億560万 | +2.76% |
| 04/09 | 4,140 | 4,140 | 4,140 | 4,140 | +0.73% | 100 | 158億9760万 | +4.26% |
| 04/08 | 4,085 | 4,115 | 4,085 | 4,110 | +1.86% | 800 | 157億8240万 | +3.79% |
| 04/07 | 4,050 | 4,060 | 4,025 | 4,035 | -0.86% | 1,000 | 154億9440万 | +2.05% |
| 04/06 | 4,040 | 4,070 | 4,040 | 4,070 | +1.62% | 600 | 156億2880万 | +3.01% |
| 04/03 | 4,020 | 4,045 | 4,005 | 4,005 | -0.37% | 900 | 153億7920万 | +1.44% |
| 04/02 | 3,985 | 4,050 | 3,985 | 4,020 | +0.88% | 1,300 | 154億3680万 | +1.88% |
| 04/01 | 3,950 | 3,985 | 3,945 | 3,985 | +1.27% | 1,800 | 153億240万 | +1.07% |
| 03/31 | 3,900 | 3,935 | 3,900 | 3,935 | 0% | 200 | 151億1040万 | -0.05% |
| 03/30 | 3,865 | 3,935 | 3,775 | 3,935 | 0% | 2,400 | 151億1040万 | +0.15% |
| 03/27 | （IR情報）14:30 支配株主等に関する事項について |
| 03/27 | 3,935 | 3,935 | 3,885 | 3,935 | 0% | 4,600 | 151億1040万 | +0.36% |
| 03/26 | 3,895 | 3,935 | 3,885 | 3,935 | +0.13% | 900 | 151億1040万 | +0.59% |
| 03/25 | 3,905 | 3,930 | 3,905 | 3,930 | +0.77% | 900 | 150億9120万 | +0.69% |
| 03/24 | 3,885 | 3,900 | 3,875 | 3,900 | +2.23% | 1,600 | 149億7600万 | +0.15% |
| 03/23 | 3,925 | 3,925 | 3,800 | 3,815 | -3.9% | 3,800 | 146億4960万 | -1.85% |
| 03/19 | 3,960 | 3,970 | 3,950 | 3,970 | -0.63% | 700 | 152億4480万 | +2.19% |
| 03/18 | 3,960 | 3,995 | 3,960 | 3,995 | +0.38% | 1,200 | 153億4080万 | +2.86% |
| 03/17 | 3,985 | 3,985 | 3,960 | 3,980 | +0.13% | 1,000 | 152億8320万 | +2.63% |
| 03/16 | 3,945 | 3,975 | 3,935 | 3,975 | -0.13% | 1,700 | 152億6400万 | +2.71% |
| 03/13 | 3,925 | 3,980 | 3,905 | 3,980 | +1.27% | 1,300 | 152億8320万 | +2.98% |
| 03/12 | 3,955 | 3,960 | 3,930 | 3,930 | -1.13% | 1,800 | 150億9120万 | +1.81% |
| 03/11 | 3,910 | 3,975 | 3,910 | 3,975 | +0.63% | 1,600 | 152億6400万 | +3.09% |
| 03/10 | 3,940 | 3,950 | 3,900 | 3,950 | +0.25% | 900 | 151億6800万 | +2.65% |
| 03/09 | 3,820 | 3,940 | 3,770 | 3,940 | -0.51% | 2,800 | 151億2960万 | +2.55% |
| 03/06 | 3,870 | 3,960 | 3,870 | 3,960 | +2.33% | 900 | 152億640万 | +3.26% |
| 03/05 | 3,885 | 3,920 | 3,815 | 3,870 | +0.13% | 2,000 | 148億6080万 | +1.12% |
| 03/04 | 3,930 | 3,930 | 3,760 | 3,865 | -2.28% | 3,700 | 148億4160万 | +0.99% |
| 03/03 | 3,975 | 3,975 | 3,955 | 3,955 | -0.38% | 3,700 | 151億8720万 | +3.45% |
| 03/02 | 3,995 | 3,995 | 3,965 | 3,970 | -0.63% | 1,500 | 152億4480万 | +4.04% |
| 02/27 | 4,005 | 4,005 | 3,975 | 3,995 | +1.27% | 1,900 | 153億4080万 | +4.94% |
| 02/26 | 3,950 | 4,050 | 3,945 | 3,945 | 0% | 8,600 | 151億4880万 | +3.98% |
| 02/25 | 3,850 | 3,945 | 3,850 | 3,945 | +2.47% | 3,900 | 151億4880万 | +4.28% |
| 02/24 | 3,780 | 3,870 | 3,770 | 3,850 | +3.08% | 4,200 | 147億8400万 | +2.04% |
| 02/20 | 3,720 | 3,735 | 3,710 | 3,735 | +0.13% | 800 | 143億4240万 | -0.93% |
| 02/19 | 3,710 | 3,750 | 3,700 | 3,730 | +0.54% | 5,700 | 143億2320万 | -1.06% |
| 02/18 | 3,710 | 3,720 | 3,685 | 3,710 | 0% | 2,700 | 142億4640万 | -1.57% |
| 02/17 | 3,705 | 3,730 | 3,685 | 3,710 | +0.13% | 1,300 | 142億4640万 | -1.59% |
| 02/16 | 3,705 | 3,725 | 3,680 | 3,705 | -0.4% | 2,500 | 142億2720万 | -1.83% |
| 02/13 | 3,710 | 3,720 | 3,635 | 3,720 | -0.93% | 16,100 | 142億8480万 | -1.61% |
| 02/12 | （IR情報）16:00 従業員持株会支援信託ESOPの導入及び詳細決定に関するお知らせ |
| 02/12 | （IR情報）16:00 中期経営計画の見直しに関するお知らせ |
| 02/12 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/12 | 3,920 | 3,920 | 3,740 | 3,755 | -4.94% | 14,900 | 144億1920万 | -0.82% |
| 02/10 | 3,840 | 3,950 | 3,805 | 3,950 | +2.86% | 5,900 | 151億6800万 | +4.19% |
| 02/09 | 3,810 | 3,840 | 3,760 | 3,840 | +1.32% | 3,500 | 147億4560万 | +1.4% |
| 02/06 | 3,850 | 3,850 | 3,785 | 3,790 | -1.56% | 1,800 | 145億5360万 | +0.11% |
| 02/05 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 02/05 | 3,870 | 3,895 | 3,850 | 3,850 | 0% | 800 | 147億8400万 | +1.64% |
| 02/04 | 3,830 | 3,885 | 3,820 | 3,850 | +0.52% | 1,700 | 147億8400万 | +1.64% |
| 02/03 | 3,840 | 3,840 | 3,820 | 3,830 | +1.46% | 1,100 | 147億720万 | +1% |
| 02/02 | 3,760 | 3,950 | 3,750 | 3,775 | -0.66% | 4,600 | 144億9600万 | -0.53% |
| 01/30 | 3,825 | 3,840 | 3,765 | 3,800 | +0.53% | 1,100 | 145億9200万 | +0.11% |
| 01/29 | 3,740 | 3,835 | 3,740 | 3,780 | +1.07% | 1,300 | 145億1520万 | -0.37% |
| 01/28 | 3,870 | 3,870 | 3,740 | 3,740 | -3.36% | 1,400 | 143億6160万 | -1.5% |
| 01/27 | 3,835 | 3,870 | 3,800 | 3,870 | +2.52% | 3,800 | 148億6080万 | +1.98% |
| 01/26 | 3,820 | 3,820 | 3,755 | 3,775 | -0.4% | 1,200 | 144億9600万 | -0.37% |
| 01/23 | 3,705 | 3,800 | 3,700 | 3,790 | +1.61% | 3,500 | 145億5360万 | 0% |
| 01/22 | 3,665 | 3,735 | 3,665 | 3,730 | +1.36% | 2,600 | 143億2320万 | -1.71% |
| 01/21 | 3,670 | 3,695 | 3,650 | 3,680 | +0.27% | 4,700 | 141億3120万 | -3.21% |
| 01/20 | 3,685 | 3,700 | 3,670 | 3,670 | -0.81% | 2,600 | 140億9280万 | -3.67% |
| 01/19 | 3,700 | 3,715 | 3,680 | 3,700 | -1.46% | 3,800 | 142億800万 | -3.09% |
| 01/16 | 3,770 | 3,780 | 3,705 | 3,755 | 0% | 3,500 | 144億1920万 | -1.86% |
| 01/15 | 3,665 | 3,755 | 3,665 | 3,755 | +1.76% | 5,200 | 144億1920万 | -2.11% |
| 01/14 | 3,710 | 3,720 | 3,690 | 3,690 | -1.34% | 3,700 | 141億6960万 | -4.01% |
| 01/13 | 3,890 | 3,890 | 3,720 | 3,740 | -2.09% | 4,700 | 143億6160万 | -2.86% |
| 01/09 | 3,865 | 3,865 | 3,820 | 3,820 | -1.16% | 800 | 146億6880万 | -0.91% |
| 01/08 | 3,835 | 3,870 | 3,815 | 3,865 | +0.39% | 2,400 | 148億4160万 | +0.21% |
| 01/07 | 3,855 | 3,875 | 3,850 | 3,850 | -0.65% | 1,400 | 147億8400万 | -0.18% |
| 01/06 | 3,840 | 3,880 | 3,805 | 3,875 | +0.52% | 4,600 | 148億8000万 | +0.52% |
| 01/05 | 3,770 | 3,870 | 3,770 | 3,855 | +1.31% | 3,700 | 148億320万 | +0.26% |
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。
