| 2026 |
| 07/14 | 1,889 | 1,890 | 1,889 | 1,890 | -0.53% | 300 | 33億5664万 | +3.28% |
| 07/13 | 1,900 | 1,900 | 1,880 | 1,900 | -0.05% | 600 | 33億7440万 | +3.94% |
| 07/10 | 1,896 | 1,915 | 1,896 | 1,901 | +0.26% | 1,300 | 33億7617万 | +4.11% |
| 07/09 | 1,881 | 1,896 | 1,881 | 1,896 | +0.8% | 600 | 33億6729万 | +4.06% |
| 07/08 | 1,881 | 1,881 | 1,881 | 1,881 | -0.27% | 100 | 33億4065万 | +3.41% |
| 07/07 | 1,886 | 1,886 | 1,886 | 1,886 | +0.27% | 200 | 33億4953万 | +3.8% |
| 07/06 | 1,881 | 1,881 | 1,881 | 1,881 | 0% | 600 | 33億4065万 | +3.52% |
| 07/03 | 1,871 | 1,898 | 1,871 | 1,881 | +0.64% | 800 | 33億4065万 | +3.52% |
| 07/02 | 1,851 | 1,869 | 1,851 | 1,869 | +0.97% | 1,000 | 33億1934万 | +2.86% |
| 07/01 | 1,847 | 1,878 | 1,847 | 1,851 | +0.6% | 1,300 | 32億8737万 | +1.82% |
| 06/30 | 1,830 | 1,840 | 1,830 | 1,840 | +0.71% | 1,800 | 32億6784万 | +1.1% |
| 06/29 | 1,787 | 1,827 | 1,787 | 1,827 | +2.81% | 500 | 32億4475万 | +0.27% |
| 06/25 | 1,777 | 1,777 | 1,777 | 1,777 | +1.25% | 200 | 31億5595万 | -2.63% |
| 06/24 | 1,777 | 1,777 | 1,754 | 1,755 | -1.24% | 700 | 31億1688万 | -4.05% |
| 06/23 | （IR情報）12:00 非上場の親会社等の決算に関するお知らせ |
| 06/22 | 1,760 | 1,777 | 1,760 | 1,777 | +1.48% | 600 | 31億5595万 | -3.11% |
| 06/19 | 1,771 | 1,771 | 1,751 | 1,751 | -0.91% | 1,600 | 31億977万 | -4.79% |
| 06/18 | 1,780 | 1,780 | 1,766 | 1,767 | -1.89% | 3,100 | 31億3819万 | -4.28% |
| 06/17 | 1,800 | 1,801 | 1,800 | 1,801 | -0.11% | 500 | 31億9857万 | -2.75% |
| 06/16 | 1,803 | 1,803 | 1,803 | 1,803 | +0.11% | 800 | 32億212万 | -2.86% |
| 06/15 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 200 | 31億9857万 | -3.17% |
| 06/12 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 100 | 31億9857万 | -3.38% |
| 06/11 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 200 | 31億9857万 | -3.54% |
| 06/10 | 1,802 | 1,841 | 1,801 | 1,801 | -0.28% | 1,300 | 31億9857万 | -3.69% |
| 06/09 | 1,800 | 1,806 | 1,800 | 1,806 | +0.28% | 400 | 32億745万 | -3.58% |
| 06/08 | 1,804 | 1,804 | 1,800 | 1,801 | -2.33% | 1,700 | 31億9857万 | -4% |
| 06/05 | 1,844 | 1,844 | 1,844 | 1,844 | 0% | 100 | 32億7494万 | -1.81% |
| 06/04 | 1,844 | 1,844 | 1,844 | 1,844 | +2.44% | 300 | 32億7494万 | -1.91% |
| 06/03 | 1,800 | 1,800 | 1,800 | 1,800 | -1.15% | 1,100 | 31億9680万 | -4.46% |
| 06/02 | 1,822 | 1,822 | 1,800 | 1,821 | -1.03% | 1,200 | 32億3409万 | -3.65% |
| 06/01 | 1,874 | 1,874 | 1,840 | 1,840 | -2.02% | 1,700 | 32億6784万 | -2.95% |
| 05/29 | 1,913 | 1,913 | 1,878 | 1,878 | +0.05% | 900 | 33億3532万 | -1.21% |
| 05/28 | 1,877 | 1,877 | 1,877 | 1,877 | -0.42% | 700 | 33億3355万 | -1.47% |
| 05/27 | 1,885 | 1,888 | 1,878 | 1,885 | -0.79% | 1,300 | 33億4776万 | -1.36% |
| 05/26 | 1,914 | 1,917 | 1,900 | 1,900 | 0% | 900 | 33億7440万 | -0.78% |
| 05/25 | 1,895 | 1,915 | 1,884 | 1,900 | +0.85% | 2,700 | 33億7440万 | -0.94% |
| 05/22 | 1,900 | 1,900 | 1,884 | 1,884 | -1% | 500 | 33億4598万 | -1.88% |
| 05/21 | 1,877 | 1,904 | 1,877 | 1,903 | +1.44% | 400 | 33億7972万 | -1.14% |
| 05/20 | 1,876 | 1,876 | 1,876 | 1,876 | -0.64% | 100 | 33億3177万 | -2.7% |
| 05/19 | 1,911 | 1,911 | 1,881 | 1,888 | -1% | 1,200 | 33億5308万 | -2.28% |
| 05/18 | 1,935 | 1,940 | 1,901 | 1,907 | -0.16% | 1,100 | 33億8683万 | -1.55% |
| 05/15 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 1,929 | 1,929 | 1,910 | 1,910 | -1.44% | 900 | 33億9216万 | -1.55% |
| 05/14 | 1,900 | 1,947 | 1,900 | 1,938 | +2.16% | 2,400 | 34億4188万 | -0.26% |
| 05/13 | 1,877 | 1,897 | 1,877 | 1,897 | -0.05% | 1,000 | 33億6907万 | -2.32% |
| 05/12 | 1,889 | 1,898 | 1,870 | 1,898 | 0% | 1,000 | 33億7084万 | -2.52% |
| 05/11 | 1,877 | 1,898 | 1,875 | 1,898 | +1.66% | 700 | 33億7084万 | -2.67% |
| 05/08 | 1,866 | 1,899 | 1,863 | 1,867 | -0.95% | 1,200 | 33億1579万 | -4.35% |
| 05/07 | 1,863 | 1,885 | 1,863 | 1,885 | +0.96% | 600 | 33億4776万 | -3.63% |
| 04/30 | 1,880 | 1,880 | 1,867 | 1,867 | -0.69% | 300 | 33億1579万 | -4.79% |
| 04/28 | 1,867 | 1,902 | 1,867 | 1,880 | +0.7% | 1,500 | 33億3888万 | -4.37% |
| 04/27 | 1,871 | 1,871 | 1,867 | 1,867 | -1.37% | 200 | 33億1579万 | -5.18% |
| 04/24 | 1,930 | 1,930 | 1,893 | 1,893 | -1.97% | 2,000 | 33億6196万 | -4.01% |
| 04/23 | 1,950 | 1,950 | 1,931 | 1,931 | -1.23% | 400 | 34億2945万 | -2.13% |
| 04/22 | 1,970 | 1,970 | 1,955 | 1,955 | -0.76% | 1,300 | 34億7208万 | -0.96% |
| 04/21 | 1,970 | 1,970 | 1,970 | 1,970 | -0.25% | 100 | 34億9872万 | -0.2% |
| 04/20 | 1,982 | 1,982 | 1,975 | 1,975 | -0.35% | 1,000 | 35億760万 | +0.15% |
| 04/17 | 2,000 | 2,000 | 1,972 | 1,982 | -1.25% | 800 | 35億2003万 | +0.51% |
| 04/16 | 2,007 | 2,010 | 2,007 | 2,007 | -0.05% | 700 | 35億6443万 | +1.88% |
| 04/15 | 1,987 | 2,009 | 1,965 | 2,008 | +2.61% | 2,300 | 35億6620万 | +2.03% |
| 04/14 | 1,957 | 1,957 | 1,952 | 1,957 | -0.31% | 700 | 34億7563万 | -0.46% |
| 04/13 | 1,990 | 1,990 | 1,963 | 1,963 | -1.51% | 700 | 34億8628万 | -0.05% |
| 04/10 | 1,975 | 2,013 | 1,954 | 1,993 | +0.45% | 1,000 | 35億3956万 | +1.48% |
| 04/09 | 1,981 | 2,023 | 1,973 | 1,984 | +0.15% | 700 | 35億2358万 | +1.17% |
| 04/08 | 1,970 | 2,010 | 1,970 | 1,981 | -0.95% | 700 | 35億1825万 | +1.23% |
| 04/07 | 1,985 | 2,030 | 1,985 | 2,000 | +0.55% | 2,800 | 35億5200万 | +2.3% |
| 04/06 | 1,989 | 1,989 | 1,980 | 1,989 | +0.56% | 600 | 35億3246万 | +1.84% |
| 04/03 | 1,925 | 1,978 | 1,925 | 1,978 | +2.75% | 1,200 | 35億1292万 | +1.28% |
| 04/02 | 2,010 | 2,010 | 1,925 | 1,925 | -4.23% | 5,200 | 34億1880万 | -1.43% |
| 04/01 | 2,024 | 2,043 | 2,010 | 2,010 | +1.31% | 800 | 35億6976万 | +2.76% |
| 03/31 | （IR情報）12:00 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 |
| 03/31 | （IR情報）12:00 支配株主等に関する事項について |
| 03/31 | 1,924 | 1,984 | 1,911 | 1,984 | +1.69% | 3,300 | 35億2358万 | +1.54% |
| 03/30 | 1,913 | 1,967 | 1,912 | 1,951 | -1.01% | 3,900 | 34億6497万 | +0.05% |
| 03/27 | 2,001 | 2,001 | 1,959 | 1,971 | -1.45% | 2,200 | 35億49万 | +1.13% |
| 03/26 | 1,990 | 2,069 | 1,990 | 2,000 | 0% | 3,600 | 35億5200万 | +2.67% |
| 03/25 | （IR情報）15:00 上場維持基準の適合に向けた計画(改善期間入り)について |
| 03/25 | 1,955 | 2,050 | 1,955 | 2,000 | +2.3% | 6,000 | 35億5200万 | +2.88% |
| 03/24 | 1,936 | 1,955 | 1,916 | 1,955 | +1.03% | 400 | 34億7208万 | +0.83% |
| 03/23 | 1,929 | 1,945 | 1,901 | 1,935 | +0.42% | 2,700 | 34億3656万 | +0.05% |
| 03/19 | 1,940 | 1,959 | 1,926 | 1,927 | -1.58% | 2,200 | 34億2235万 | -0.16% |
| 03/18 | 1,935 | 1,965 | 1,935 | 1,958 | +0.62% | 1,000 | 34億7740万 | +1.66% |
| 03/17 | 1,930 | 1,970 | 1,930 | 1,946 | +0.88% | 1,200 | 34億5609万 | +1.35% |
| 03/16 | 1,962 | 1,968 | 1,928 | 1,929 | -1.68% | 1,700 | 34億2590万 | +0.78% |
| 03/13 | 1,973 | 1,973 | 1,932 | 1,962 | +1.5% | 1,600 | 34億8451万 | +2.88% |
| 03/12 | 1,965 | 1,965 | 1,933 | 1,933 | -1.68% | 200 | 34億3300万 | +1.74% |
| 03/11 | 1,965 | 1,966 | 1,946 | 1,966 | +0.1% | 800 | 34億9161万 | +3.8% |
| 03/10 | 1,945 | 1,970 | 1,930 | 1,964 | +3.1% | 1,500 | 34億8806万 | +4.14% |
| 03/09 | 1,970 | 1,970 | 1,905 | 1,905 | -1.96% | 35,300 | 33億8328万 | +1.44% |
| 03/06 | 1,968 | 1,968 | 1,929 | 1,943 | +0.67% | 1,200 | 34億5076万 | +3.79% |
| 03/05 | 1,906 | 1,970 | 1,906 | 1,930 | +2.17% | 2,800 | 34億2768万 | +3.43% |
| 03/04 | 1,900 | 1,947 | 1,887 | 1,889 | -1.46% | 5,700 | 33億5486万 | +1.56% |
| 03/03 | 1,971 | 1,981 | 1,917 | 1,917 | -2.69% | 7,000 | 34億459万 | +3.34% |
| 03/02 | 1,982 | 2,061 | 1,956 | 1,970 | -0.71% | 6,600 | 34億9872万 | +6.49% |
| 02/27 | 1,976 | 1,984 | 1,912 | 1,984 | +0.4% | 3,600 | 35億2358万 | +7.65% |
| 02/26 | 2,009 | 2,010 | 1,976 | 1,976 | -0.8% | 3,800 | 35億937万 | +7.68% |
| 02/25 | 1,986 | 2,048 | 1,966 | 1,992 | +1.74% | 7,400 | 35億3779万 | +9.03% |
| 02/24 | 1,926 | 1,958 | 1,926 | 1,958 | +3.6% | 1,500 | 34億7740万 | +7.58% |
| 02/20 | 1,890 | 1,900 | 1,889 | 1,890 | -1.56% | 1,500 | 33億5664万 | +4.25% |
| 02/19 | 1,920 | 1,920 | 1,920 | 1,920 | -1.49% | 100 | 34億992万 | +6.08% |
| 02/18 | 1,939 | 1,949 | 1,900 | 1,949 | +2.63% | 2,400 | 34億6142万 | +7.98% |
| 02/17 | 1,847 | 1,940 | 1,847 | 1,899 | +1.5% | 2,200 | 33億7262万 | +5.5% |
| 02/16 | 1,880 | 1,889 | 1,850 | 1,871 | +1.46% | 6,900 | 33億2289万 | +4.23% |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,872 | 1,894 | 1,834 | 1,844 | +0.66% | 3,800 | 32億7494万 | +2.96% |
| 02/12 | 1,832 | 1,832 | 1,832 | 1,832 | +0.49% | 100 | 32億5363万 | +2.52% |
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。
