| 2026 |
| 05/14 | 889 | 899 | 889 | 899 | -0.44% | 1,700 | 14億2401万 | -9.56% |
| 05/13 | 893 | 903 | 890 | 903 | +0.78% | 1,600 | 14億3035万 | -10.06% |
| 05/12 | 896 | 896 | 890 | 896 | 0% | 1,300 | 14億1926万 | -11.64% |
| 05/11 | 895 | 914 | 895 | 896 | +0.34% | 4,400 | 14億1926万 | -12.5% |
| 05/08 | 900 | 900 | 885 | 893 | -1% | 3,300 | 14億1451万 | -13.64% |
| 05/07 | 886 | 903 | 886 | 902 | +1.81% | 4,700 | 14億2876万 | -13.6% |
| 05/01 | 862 | 893 | 862 | 886 | +2.43% | 5,900 | 14億342万 | -16.1% |
| 04/30 | 901 | 901 | 864 | 865 | -5.15% | 24,700 | 13億7016万 | -19.23% |
| 04/28 | 1,000 | 1,000 | 884 | 912 | -9.34% | 27,900 | 14億4460万 | -16.18% |
| 04/27 | 1,024 | 1,024 | 999 | 1,006 | -4.55% | 6,500 | 15億9350万 | -8.63% |
| 04/24 | （IR情報）11:00 上場維持基準の適合に向けた計画に基づく進捗状況(改善期間入り)について |
| 04/24 | （IR情報）11:00 支配株主等に関する事項について |
| 04/24 | 998 | 1,062 | 991 | 1,054 | +5.61% | 7,300 | 16億6953万 | -4.62% |
| 04/23 | 1,015 | 1,015 | 968 | 998 | -1.58% | 9,300 | 15億8083万 | -10.25% |
| 04/22 | 1,020 | 1,024 | 1,011 | 1,014 | +0.1% | 1,600 | 16億617万 | -9.63% |
| 04/21 | 1,057 | 1,057 | 1,013 | 1,013 | -1.65% | 2,400 | 16億459万 | -10.59% |
| 04/20 | 1,014 | 1,030 | 1,009 | 1,030 | +1.48% | 2,000 | 16億3152万 | -10.04% |
| 04/17 | 1,014 | 1,024 | 1,012 | 1,015 | -0.78% | 1,900 | 16億776万 | -12.5% |
| 04/16 | 1,027 | 1,052 | 1,007 | 1,023 | -0.49% | 1,800 | 16億2043万 | -12.86% |
| 04/15 | 1,039 | 1,039 | 1,000 | 1,028 | -1.06% | 6,500 | 16億2835万 | -13.1% |
| 04/14 | 1,053 | 1,053 | 1,028 | 1,039 | -1.24% | 1,800 | 16億4577万 | -12.84% |
| 04/13 | 1,061 | 1,070 | 1,050 | 1,052 | -2.14% | 2,300 | 16億6636万 | -12.48% |
| 04/10 | 1,082 | 1,105 | 1,072 | 1,075 | -0.46% | 1,800 | 17億280万 | -11.45% |
| 04/09 | 1,115 | 1,115 | 1,080 | 1,080 | -1.82% | 4,300 | 17億1072万 | -11.91% |
| 04/08 | 1,140 | 1,143 | 1,100 | 1,100 | -3.25% | 1,700 | 17億4240万 | -10.93% |
| 04/07 | 1,137 | 1,137 | 1,137 | 1,137 | -0.7% | 100 | 18億100万 | -8.6% |
| 04/06 | 1,135 | 1,145 | 1,095 | 1,145 | +0.88% | 2,100 | 18億1368万 | -8.69% |
| 04/03 | 1,149 | 1,150 | 1,125 | 1,135 | -1.13% | 1,100 | 17億9784万 | -10.28% |
| 04/02 | 1,160 | 1,163 | 1,148 | 1,148 | -0.61% | 400 | 18億1843万 | -9.89% |
| 04/01 | 1,155 | 1,155 | 1,155 | 1,155 | +0.61% | 100 | 18億2952万 | -10.05% |
| 03/31 | 1,147 | 1,160 | 1,113 | 1,148 | +0.09% | 900 | 18億1843万 | -11.01% |
| 03/30 | 1,136 | 1,159 | 1,116 | 1,147 | -4.1% | 800 | 18億1684万 | -11.63% |
| 03/27 | 1,246 | 1,278 | 1,166 | 1,196 | -5.6% | 1,900 | 18億9446万 | -8.42% |
| 03/26 | 1,246 | 1,267 | 1,240 | 1,267 | -0.71% | 1,200 | 20億692万 | -4.09% |
| 03/25 | 1,261 | 1,276 | 1,232 | 1,276 | +2.33% | 3,900 | 20億2118万 | -4.28% |
| 03/24 | （IR情報）13:30 剰余金の配当に関するお知らせ |
| 03/24 | 1,131 | 1,251 | 1,094 | 1,247 | +12.34% | 8,600 | 19億7524万 | -6.66% |
| 03/23 | 1,182 | 1,183 | 1,050 | 1,110 | -8.42% | 6,100 | 17億5824万 | -16.42% |
| 03/19 | 1,250 | 1,250 | 1,152 | 1,212 | -3.27% | 5,200 | 19億1980万 | -8.6% |
| 03/18 | 1,270 | 1,288 | 1,253 | 1,253 | -3.02% | 4,300 | 19億8475万 | -5.08% |
| 03/17 | 1,322 | 1,344 | 1,292 | 1,292 | -2.49% | 3,200 | 20億4652万 | -1.6% |
| 03/16 | 1,385 | 1,398 | 1,278 | 1,325 | -5.09% | 2,700 | 20億9880万 | +1.61% |
| 03/13 | （IR情報）15:30 2026年1月期決算短信〔日本基準〕(非連結) |
| 03/13 | 1,302 | 1,411 | 1,302 | 1,396 | +3.03% | 7,500 | 22億1126万 | +8.13% |
| 03/12 | 1,253 | 1,376 | 1,253 | 1,355 | +8.4% | 6,700 | 21億4632万 | +6.36% |
| 03/11 | 1,245 | 1,252 | 1,245 | 1,250 | -0.16% | 1,000 | 19億8000万 | -0.71% |
| 03/10 | 1,320 | 1,320 | 1,252 | 1,252 | -2.95% | 1,900 | 19億8316万 | +0.32% |
| 03/09 | 1,250 | 1,290 | 1,200 | 1,290 | -5.36% | 9,900 | 20億4336万 | +4.37% |
| 03/06 | 1,366 | 1,366 | 1,336 | 1,363 | -0.22% | 400 | 21億5899万 | +11.36% |
| 03/05 | 1,310 | 1,366 | 1,310 | 1,366 | +4.67% | 2,200 | 21億6374万 | +12.8% |
| 03/04 | 1,300 | 1,319 | 1,222 | 1,305 | -1.21% | 10,000 | 20億6712万 | +8.93% |
| 03/03 | 1,376 | 1,376 | 1,321 | 1,321 | -6.05% | 2,500 | 20億9246万 | +11.2% |
| 03/02 | 1,372 | 1,407 | 1,346 | 1,406 | +0.29% | 2,000 | 22億2710万 | +19.46% |
| 02/27 | 1,340 | 1,432 | 1,320 | 1,402 | +2.71% | 3,500 | 22億2076万 | +20.65% |
| 02/26 | 1,420 | 1,451 | 1,365 | 1,365 | -1.8% | 6,400 | 21億6216万 | +18.9% |
| 02/25 | 1,288 | 1,500 | 1,268 | 1,390 | +5.46% | 16,400 | 22億176万 | +22.47% |
| 02/24 | 1,381 | 1,381 | 1,318 | 1,318 | -2.44% | 3,400 | 20億8771万 | +17.47% |
| 02/20 | 1,313 | 1,379 | 1,282 | 1,351 | +0.6% | 9,500 | 21億3998万 | +21.49% |
| 02/19 | 1,560 | 1,560 | 1,261 | 1,343 | -14.46% | 33,300 | 21億2731万 | +22.09% |
| 02/18 | 1,561 | 1,699 | 1,475 | 1,570 | +0.58% | 83,400 | 24億8688万 | +44.3% |
| 02/17 | 1,323 | 1,640 | 1,137 | 1,561 | +15.37% | 210,200 | 24億7262万 | +46.3% |
| 02/16 | 1,039 | 1,353 | 1,020 | 1,353 | +27.64% | 8,800 | 21億4315万 | +29.47% |
| 02/13 | 1,060 | 1,066 | 1,060 | 1,060 | 0% | 400 | 16億7904万 | +2.81% |
| 02/12 | 1,055 | 1,060 | 1,055 | 1,060 | -0.19% | 3,900 | 16億7904万 | +3.01% |
| 02/10 | 1,066 | 1,066 | 1,035 | 1,062 | -0.65% | 6,200 | 16億8220万 | +3.41% |
| 02/09 | 1,069 | 1,073 | 1,026 | 1,069 | +0.19% | 3,600 | 16億9329万 | +4.39% |
| 02/06 | 1,000 | 1,073 | 1,000 | 1,067 | +6.7% | 5,900 | 16億9012万 | +4.61% |
| 02/05 | 975 | 1,013 | 975 | 1,000 | +2.56% | 3,400 | 15億8400万 | -1.57% |
| 02/04 | 979 | 980 | 975 | 975 | -0.41% | 1,300 | 15億4440万 | -3.94% |
| 02/03 | 963 | 992 | 963 | 979 | +1.77% | 2,600 | 15億5073万 | -3.55% |
| 02/02 | 986 | 986 | 951 | 962 | -0.93% | 3,000 | 15億2380万 | -5.31% |
| 01/30 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 01/30 | 977 | 977 | 970 | 971 | -1.42% | 2,300 | 15億3806万 | -4.43% |
| 01/29 | 976 | 991 | 970 | 985 | -4.92% | 7,800 | 15億6024万 | -3.05% |
| 01/28 | 1,050 | 1,051 | 1,036 | 1,036 | -0.77% | 1,600 | 16億4102万 | +2.07% |
| 01/27 | 1,033 | 1,044 | 1,033 | 1,044 | -1.04% | 1,200 | 16億5369万 | +3.16% |
| 01/26 | 1,032 | 1,055 | 1,032 | 1,055 | +2.43% | 1,300 | 16億7112万 | +4.56% |
| 01/23 | 1,032 | 1,041 | 1,030 | 1,030 | -1.34% | 6,900 | 16億3152万 | +2.49% |
| 01/22 | 1,045 | 1,049 | 1,044 | 1,044 | 0% | 300 | 16億5369万 | +4.09% |
| 01/21 | 1,050 | 1,058 | 1,040 | 1,044 | -1.04% | 600 | 16億5369万 | +4.3% |
| 01/20 | 1,077 | 1,078 | 1,051 | 1,055 | -0.94% | 2,700 | 16億7112万 | +5.61% |
| 01/19 | 1,065 | 1,080 | 1,058 | 1,065 | 0% | 3,200 | 16億8696万 | +6.93% |
| 01/16 | 1,040 | 1,065 | 1,040 | 1,065 | +1.33% | 1,300 | 16億8696万 | +7.25% |
| 01/15 | 1,032 | 1,053 | 1,032 | 1,051 | +1.06% | 1,700 | 16億6478万 | +6.16% |
| 01/14 | 1,029 | 1,040 | 1,022 | 1,040 | 0% | 1,100 | 16億4736万 | +5.26% |
| 01/13 | 1,042 | 1,042 | 1,022 | 1,040 | +2.77% | 1,700 | 16億4736万 | +5.48% |
| 01/09 | 996 | 1,012 | 996 | 1,012 | +0.2% | 2,200 | 16億300万 | +2.74% |
| 01/08 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 300 | 15億9984万 | +2.64% |
| 01/07 | 1,013 | 1,024 | 1,010 | 1,010 | -0.3% | 1,300 | 15億9984万 | +2.64% |
| 01/06 | 981 | 1,013 | 981 | 1,013 | +3.26% | 3,000 | 16億459万 | +2.95% |
| 01/05 | 969 | 981 | 969 | 981 | +1.24% | 2,900 | 15億5390万 | -0.3% |
| 2025 |
| 12/30 | 960 | 969 | 958 | 969 | +0.31% | 3,200 | 15億3489万 | -1.52% |
| 12/29 | 959 | 966 | 949 | 966 | +0.42% | 8,800 | 15億3014万 | -2.03% |
| 12/26 | 990 | 990 | 961 | 962 | -2.83% | 5,800 | 15億2380万 | -2.63% |
| 12/25 | 975 | 990 | 975 | 990 | 0% | 1,100 | 15億6816万 | +0.1% |
| 12/24 | 968 | 990 | 968 | 990 | +1.54% | 3,300 | 15億6816万 | +0.1% |
| 12/23 | 960 | 975 | 960 | 975 | +1.56% | 3,400 | 15億4440万 | -1.61% |
| 12/22 | 960 | 969 | 960 | 960 | 0% | 2,000 | 15億2064万 | -3.52% |
| 12/19 | 960 | 972 | 960 | 960 | 0% | 1,800 | 15億2064万 | -4% |
| 12/18 | 965 | 970 | 960 | 960 | -0.62% | 2,000 | 15億2064万 | -4.48% |
| 12/17 | 970 | 971 | 966 | 966 | -1.33% | 1,000 | 15億3014万 | -4.36% |
| 12/16 | 979 | 979 | 971 | 979 | 0% | 6,300 | 15億5073万 | -3.45% |
| 12/15 | 978 | 979 | 972 | 979 | +0.1% | 6,300 | 15億5073万 | -3.83% |
| 12/12 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/12 | 1,020 | 1,020 | 974 | 978 | -1.21% | 6,600 | 15億4915万 | -4.12% |
| 12/11 | 979 | 990 | 979 | 990 | 0% | 3,700 | 15億6816万 | -3.13% |
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。
