| 2026 |
| 09/09 | 368 | 369 | 367 | 367 | -0.81% | 2,800 | 30億1574万 | +3.09% |
| 09/08 | 372 | 373 | 368 | 370 | 0% | 3,400 | 30億4039万 | +3.93% |
| 09/07 | 374 | 374 | 367 | 370 | +0.54% | 2,300 | 30億4039万 | +3.93% |
| 09/04 | 371 | 372 | 363 | 368 | -0.81% | 4,500 | 30億2395万 | +3.37% |
| 09/03 | 362 | 371 | 358 | 371 | +2.2% | 14,400 | 30億4861万 | +4.51% |
| 09/02 | 359 | 363 | 354 | 363 | +1.4% | 4,000 | 29億8287万 | +1.97% |
| 09/01 | 355 | 359 | 352 | 358 | +1.13% | 3,500 | 29億4178万 | +0.56% |
| 08/31 | 354 | 357 | 352 | 354 | -1.67% | 3,300 | 29億891万 | -0.84% |
| 08/28 | 360 | 361 | 360 | 360 | 0% | 4,100 | 29億5822万 | +0.84% |
| 08/27 | 357 | 360 | 353 | 360 | +0.84% | 6,000 | 29億5822万 | +0.56% |
| 08/26 | 357 | 358 | 357 | 357 | 0% | 1,800 | 29億3356万 | -0.28% |
| 08/25 | 358 | 358 | 352 | 357 | +2% | 8,900 | 29億3356万 | -0.56% |
| 08/24 | 349 | 357 | 349 | 350 | +0.29% | 4,800 | 28億7604万 | -2.51% |
| 08/21 | 351 | 353 | 349 | 349 | -0.29% | 3,900 | 28億6783万 | -3.06% |
| 08/20 | 351 | 352 | 349 | 350 | -0.28% | 5,200 | 28億7604万 | -3.05% |
| 08/19 | 349 | 351 | 348 | 351 | +0.57% | 3,200 | 28億8426万 | -2.77% |
| 08/18 | 350 | 353 | 349 | 349 | -0.85% | 12,900 | 28億6783万 | -3.06% |
| 08/17 | 353 | 353 | 351 | 352 | 0% | 7,200 | 28億9248万 | -2.22% |
| 08/14 | 350 | 352 | 350 | 352 | +0.57% | 2,900 | 28億9248万 | -2.22% |
| 08/13 | 350 | 351 | 349 | 350 | 0% | 2,100 | 28億7604万 | -2.51% |
| 08/12 | 352 | 352 | 350 | 350 | -0.57% | 4,300 | 28億7604万 | -2.51% |
| 08/10 | 348 | 352 | 348 | 352 | +1.15% | 4,100 | 28億9248万 | -1.68% |
| 08/07 | 345 | 348 | 345 | 348 | +0.87% | 4,100 | 28億5961万 | -2.79% |
| 08/06 | 345 | 349 | 344 | 345 | -0.58% | 9,600 | 28億3496万 | -3.36% |
| 08/05 | 358 | 360 | 347 | 347 | -4.93% | 17,400 | 28億5139万 | -2.8% |
| 08/04 | 365 | 365 | 361 | 365 | 0% | 6,300 | 29億9930万 | +2.24% |
| 08/03 | 366 | 366 | 363 | 365 | 0% | 8,800 | 29億9930万 | +2.53% |
| 07/31 | 368 | 369 | 362 | 365 | -0.54% | 11,200 | 29億9930万 | +2.82% |
| 07/30 | （IR情報）15:30 主要株主の異動に関するお知らせ |
| 07/30 | 368 | 374 | 366 | 367 | -1.87% | 11,200 | 30億1574万 | +3.67% |
| 07/29 | 375 | 376 | 368 | 374 | 0% | 16,500 | 30億7326万 | +5.95% |
| 07/28 | （5%ルール）重田光時（9.54%） |
| 07/28 | 370 | 376 | 369 | 374 | +1.08% | 14,400 | 30億7326万 | +6.25% |
| 07/27 | 369 | 372 | 368 | 370 | 0% | 4,800 | 30億4039万 | +5.71% |
| 07/24 | 374 | 374 | 369 | 370 | -1.07% | 6,900 | 30億4039万 | +6.02% |
| 07/23 | 371 | 374 | 369 | 374 | -0.27% | 5,800 | 30億7326万 | +7.47% |
| 07/22 | 381 | 381 | 372 | 375 | 0% | 9,400 | 30億8148万 | +8.07% |
| 07/21 | 366 | 375 | 365 | 375 | +2.74% | 10,000 | 30億8148万 | +8.7% |
| 07/17 | 366 | 367 | 362 | 365 | 0% | 9,300 | 29億9930万 | +6.41% |
| 07/16 | 365 | 365 | 360 | 365 | 0% | 2,800 | 29億9930万 | +6.41% |
| 07/15 | 350 | 365 | 349 | 365 | +4.58% | 10,000 | 29億9930万 | +6.41% |
| 07/14 | 346 | 349 | 345 | 349 | +1.16% | 9,100 | 28億6783万 | +1.75% |
| 07/13 | 342 | 345 | 342 | 345 | +0.88% | 7,700 | 28億3496万 | +0.29% |
| 07/10 | 341 | 344 | 341 | 342 | +0.88% | 7,600 | 28億1031万 | -0.87% |
| 07/09 | 340 | 342 | 337 | 339 | 0% | 3,700 | 27億8565万 | -2.02% |
| 07/08 | 336 | 342 | 336 | 339 | 0% | 10,500 | 27億8565万 | -2.59% |
| 07/07 | 337 | 343 | 337 | 339 | 0% | 3,400 | 27億8565万 | -2.87% |
| 07/06 | 345 | 345 | 339 | 339 | -0.29% | 5,600 | 27億8565万 | -2.87% |
| 07/03 | 340 | 344 | 327 | 340 | -0.87% | 25,000 | 27億9387万 | -2.86% |
| 07/02 | 337 | 343 | 337 | 343 | +1.18% | 1,900 | 28億1852万 | -2.56% |
| 07/01 | 344 | 345 | 339 | 339 | -1.17% | 3,600 | 27億8565万 | -4.24% |
| 06/30 | 346 | 346 | 343 | 343 | -0.58% | 900 | 28億1852万 | -3.38% |
| 06/29 | 339 | 348 | 339 | 345 | +1.47% | 8,500 | 28億3496万 | -3.09% |
| 06/26 | 338 | 341 | 338 | 340 | +0.59% | 6,600 | 27億9387万 | -4.49% |
| 06/25 | 337 | 340 | 337 | 338 | -0.29% | 3,500 | 27億7744万 | -5.32% |
| 06/24 | 340 | 341 | 337 | 339 | -0.29% | 4,800 | 27億8565万 | -5.04% |
| 06/23 | 340 | 340 | 339 | 340 | +0.29% | 2,600 | 27億9387万 | -4.76% |
| 06/22 | 340 | 344 | 339 | 339 | -0.29% | 6,900 | 27億8565万 | -5.04% |
| 06/19 | 342 | 343 | 340 | 340 | -0.58% | 5,300 | 27億9387万 | -4.76% |
| 06/18 | 347 | 347 | 338 | 342 | -1.44% | 4,800 | 28億1031万 | -4.2% |
| 06/17 | 330 | 348 | 330 | 347 | +5.15% | 4,800 | 28億5139万 | -2.8% |
| 06/16 | 326 | 336 | 322 | 330 | 0% | 7,300 | 27億1170万 | -7.3% |
| 06/15 | 357 | 357 | 313 | 330 | -9.59% | 46,300 | 27億1170万 | -7.3% |
| 06/12 | （IR情報）15:30 営業外収益(為替差益)の計上に関するお知らせ |
| 06/12 | （IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/12 | 364 | 366 | 358 | 365 | +1.11% | 13,200 | 29億9930万 | +2.53% |
| 06/11 | 359 | 367 | 359 | 361 | -0.55% | 4,900 | 29億6643万 | +1.69% |
| 06/10 | 372 | 372 | 362 | 363 | -2.42% | 11,900 | 29億8287万 | +2.83% |
| 06/09 | 368 | 377 | 368 | 372 | +1.09% | 7,000 | 30億5682万 | +5.68% |
| 06/08 | 364 | 371 | 364 | 368 | -1.08% | 4,400 | 30億2395万 | +5.14% |
| 06/05 | 382 | 382 | 368 | 372 | -2.62% | 14,800 | 30億5682万 | +6.9% |
| 06/04 | 360 | 382 | 360 | 382 | +5.52% | 20,400 | 31億3900万 | +10.72% |
| 06/03 | 350 | 365 | 350 | 362 | +1.69% | 19,900 | 29億7465万 | +5.54% |
| 06/02 | 360 | 367 | 353 | 356 | -2.47% | 11,700 | 29億2535万 | +4.4% |
| 06/01 | 381 | 381 | 365 | 365 | -3.44% | 26,700 | 29億9930万 | +7.67% |
| 05/29 | （5%ルール）重田光時（8.53%） |
| 05/29 | 392 | 394 | 353 | 378 | -1.82% | 69,900 | 31億613万 | +12.17% |
| 05/28 | （IR情報）15:30 報告セグメントの変更に関するお知らせ |
| 05/28 | 375 | 385 | 373 | 385 | +2.94% | 41,400 | 31億6365万 | +15.27% |
| 05/27 | 365 | 377 | 361 | 374 | +3.31% | 41,900 | 30億7326万 | +12.99% |
| 05/26 | 351 | 367 | 344 | 362 | +3.13% | 26,900 | 29億7465万 | +10.37% |
| 05/25 | 353 | 354 | 341 | 351 | -0.85% | 20,400 | 28億8426万 | +7.67% |
| 05/22 | 352 | 354 | 347 | 354 | +1.72% | 15,900 | 29億891万 | +9.26% |
| 05/21 | 344 | 354 | 340 | 348 | +1.16% | 40,300 | 28億5961万 | +8.07% |
| 05/20 | 344 | 344 | 341 | 344 | 0% | 5,700 | 28億2674万 | +7.5% |
| 05/19 | 344 | 345 | 340 | 344 | +2.08% | 13,600 | 28億2674万 | +8.18% |
| 05/18 | 338 | 344 | 337 | 337 | -0.3% | 9,800 | 27億6922万 | +6.65% |
| 05/15 | 340 | 343 | 336 | 338 | 0% | 18,500 | 27億7744万 | +7.3% |
| 05/14 | 323 | 338 | 323 | 338 | +3.68% | 36,600 | 27億7744万 | +7.99% |
| 05/13 | 332 | 332 | 326 | 326 | -1.51% | 15,900 | 26億7883万 | +4.82% |
| 05/12 | 328 | 334 | 328 | 331 | +0.91% | 14,900 | 27億1992万 | +6.77% |
| 05/11 | 328 | 333 | 327 | 328 | 0% | 15,000 | 26億9526万 | +6.49% |
| 05/08 | 324 | 328 | 322 | 328 | +1.55% | 19,300 | 26億9526万 | +6.84% |
| 05/07 | 323 | 325 | 321 | 323 | +0.31% | 10,600 | 26億5418万 | +5.56% |
| 05/01 | 323 | 323 | 321 | 322 | 0% | 8,600 | 26億4596万 | +5.57% |
| 04/30 | 315 | 323 | 315 | 322 | +0.31% | 11,900 | 26億4596万 | +5.92% |
| 04/28 | 317 | 323 | 314 | 321 | +1.58% | 19,300 | 26億3774万 | +5.94% |
| 04/27 | 315 | 317 | 313 | 316 | +0.64% | 18,900 | 25億9666万 | +4.64% |
| 04/24 | 312 | 314 | 311 | 314 | +0.64% | 8,600 | 25億8022万 | +4.32% |
| 04/23 | 311 | 312 | 308 | 312 | +0.32% | 9,700 | 25億6379万 | +4% |
| 04/22 | 310 | 312 | 307 | 311 | +0.65% | 10,000 | 25億5557万 | +4.01% |
| 04/21 | 308 | 310 | 307 | 309 | +0.32% | 8,500 | 25億3913万 | +3.69% |
| 04/20 | 307 | 310 | 306 | 308 | +0.65% | 9,300 | 25億3092万 | +3.36% |
| 04/17 | 306 | 308 | 303 | 306 | 0% | 6,300 | 25億1448万 | +3.03% |
| 04/16 | 306 | 310 | 305 | 306 | +0.33% | 12,200 | 25億1448万 | +3.03% |
| 04/15 | 306 | 306 | 302 | 305 | 0% | 9,300 | 25億627万 | +3.04% |
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。
