| 2026 |
| 09/30 | 3,900 | 3,940 | 3,900 | 3,905 | -0.38% | 500 | - | +0.49% |
| 09/29 | 3,935 | 3,940 | 3,920 | 3,920 | 0% | 400 | - | +1.06% |
| 09/28 | 3,920 | 3,995 | 3,920 | 3,920 | -0.13% | 1,500 | - | +1.27% |
| 09/25 | 4,000 | 4,000 | 3,925 | 3,925 | -1.13% | 800 | - | +1.66% |
| 09/24 | 3,920 | 4,045 | 3,900 | 3,970 | +1.28% | 5,700 | - | +3.04% |
| 09/18 | 3,900 | 3,920 | 3,900 | 3,920 | +0.51% | 900 | - | +2.03% |
| 09/17 | 3,900 | 3,900 | 3,900 | 3,900 | -0.26% | 100 | - | +1.8% |
| 09/16 | 3,900 | 3,920 | 3,900 | 3,910 | +0.13% | 1,400 | - | +2.36% |
| 09/15 | 3,915 | 3,915 | 3,900 | 3,905 | +0.26% | 1,400 | - | +2.52% |
| 09/14 | 3,905 | 3,905 | 3,895 | 3,895 | -0.64% | 500 | - | +2.58% |
| 09/11 | 3,900 | 3,920 | 3,900 | 3,920 | +0.51% | 1,400 | - | +3.54% |
| 09/10 | 3,930 | 3,930 | 3,900 | 3,900 | -1.02% | 1,500 | - | +3.39% |
| 09/09 | 3,920 | 3,940 | 3,915 | 3,940 | +0.51% | 2,600 | - | +4.79% |
| 09/08 | 3,925 | 4,000 | 3,920 | 3,920 | +0.26% | 7,000 | - | +4.62% |
| 09/07 | 3,905 | 3,975 | 3,905 | 3,910 | +0.13% | 5,300 | - | +4.71% |
| 09/04 | 3,905 | 3,905 | 3,905 | 3,905 | 0% | 100 | - | +4.86% |
| 09/03 | 3,935 | 3,935 | 3,905 | 3,905 | +0.13% | 900 | - | +5.09% |
| 09/02 | 3,895 | 3,910 | 3,890 | 3,900 | 0% | 2,400 | - | +5.21% |
| 09/01 | 3,810 | 4,000 | 3,810 | 3,900 | +2.36% | 7,000 | - | +5.43% |
| 08/31 | 3,795 | 3,810 | 3,795 | 3,810 | +0.4% | 1,700 | - | +3.28% |
| 08/28 | 3,800 | 3,810 | 3,795 | 3,795 | 0% | 2,100 | - | +3.04% |
| 08/27 | 3,800 | 3,805 | 3,775 | 3,795 | -0.13% | 1,100 | - | +3.18% |
| 08/26 | 3,765 | 3,855 | 3,765 | 3,800 | 0% | 2,700 | - | +3.49% |
| 08/25 | 3,780 | 3,800 | 3,710 | 3,800 | +0.53% | 4,800 | - | +3.63% |
| 08/24 | 3,680 | 3,780 | 3,680 | 3,780 | +1.2% | 3,500 | - | +3.28% |
| 08/21 | 3,730 | 3,735 | 3,730 | 3,735 | +0.54% | 200 | - | +2.16% |
| 08/20 | 3,670 | 3,720 | 3,670 | 3,715 | +1.23% | 3,300 | - | +1.7% |
| 08/19 | 3,720 | 3,770 | 3,670 | 3,670 | -1.61% | 3,100 | - | +0.52% |
| 08/18 | 3,690 | 3,730 | 3,675 | 3,730 | +1.08% | 1,300 | - | +2.19% |
| 08/17 | 3,680 | 3,690 | 3,650 | 3,690 | +1.1% | 1,600 | - | +1.21% |
| 08/14 | 3,635 | 3,650 | 3,635 | 3,650 | +0.55% | 600 | - | +0.14% |
| 08/13 | 3,625 | 3,655 | 3,625 | 3,630 | +0.41% | 1,500 | - | -0.38% |
| 08/12 | 3,620 | 3,625 | 3,615 | 3,615 | -0.14% | 1,200 | - | -0.74% |
| 08/10 | 3,605 | 3,640 | 3,605 | 3,620 | +0.42% | 1,600 | - | -0.6% |
| 08/07 | 3,580 | 3,625 | 3,580 | 3,605 | +0.7% | 800 | - | -0.99% |
| 08/06 | 3,580 | 3,600 | 3,575 | 3,580 | -0.42% | 800 | - | -1.68% |
| 08/05 | 3,610 | 3,610 | 3,575 | 3,595 | -0.42% | 2,600 | - | -1.26% |
| 08/04 | 3,620 | 3,620 | 3,600 | 3,610 | -0.14% | 3,000 | - | -0.82% |
| 08/03 | 3,690 | 3,690 | 3,615 | 3,615 | -0.69% | 3,300 | - | -0.6% |
| 07/31 | 3,705 | 3,705 | 3,635 | 3,640 | -1.75% | 4,700 | - | +0.28% |
| 07/30 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 3,690 | 3,740 | 3,680 | 3,705 | +0.14% | 2,800 | - | +2.26% |
| 07/29 | 3,695 | 3,735 | 3,690 | 3,700 | +0.27% | 1,300 | - | +2.41% |
| 07/28 | 3,660 | 3,770 | 3,650 | 3,690 | +0.82% | 6,500 | - | +2.47% |
| 07/27 | 3,660 | 3,665 | 3,650 | 3,660 | 0% | 2,100 | - | +1.89% |
| 07/24 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 3,635 | 3,660 | 3,635 | 3,660 | +0.14% | 1,000 | - | +2.12% |
| 07/23 | 3,670 | 3,670 | 3,655 | 3,655 | -0.14% | 1,400 | - | +2.29% |
| 07/22 | 3,650 | 3,670 | 3,650 | 3,660 | 0% | 2,100 | - | +2.66% |
| 07/21 | 3,675 | 3,675 | 3,625 | 3,660 | +1.1% | 900 | - | +2.95% |
| 07/17 | 3,685 | 3,685 | 3,620 | 3,620 | -1.63% | 2,300 | - | +2.09% |
| 07/16 | 3,680 | 3,685 | 3,675 | 3,680 | +0.27% | 1,000 | - | +3.95% |
| 07/15 | 3,655 | 3,690 | 3,655 | 3,670 | +0.41% | 1,700 | - | +3.94% |
| 07/14 | 3,640 | 3,660 | 3,620 | 3,655 | -0.27% | 1,100 | - | +3.78% |
| 07/13 | 3,600 | 3,665 | 3,595 | 3,665 | +1.1% | 800 | - | +4.33% |
| 07/10 | 3,720 | 3,720 | 3,615 | 3,625 | -1.09% | 2,700 | - | +3.45% |
| 07/09 | 3,615 | 3,665 | 3,615 | 3,665 | +1.52% | 1,400 | - | +4.83% |
| 07/08 | 3,610 | 3,640 | 3,610 | 3,610 | +0.42% | 400 | - | +3.59% |
| 07/07 | 3,670 | 3,670 | 3,580 | 3,595 | -0.42% | 1,800 | - | +3.33% |
| 07/06 | 3,600 | 3,610 | 3,600 | 3,610 | +0.28% | 1,400 | - | +3.91% |
| 07/03 | 3,600 | 3,660 | 3,600 | 3,600 | 0% | 3,900 | - | +3.78% |
| 07/02 | 3,595 | 3,650 | 3,590 | 3,600 | +0.28% | 7,100 | - | +3.87% |
| 07/01 | 3,590 | 3,610 | 3,530 | 3,590 | +0.56% | 1,200 | - | +3.67% |
| 06/30 | 3,515 | 3,570 | 3,500 | 3,570 | +1.56% | 1,400 | - | +3.21% |
| 06/29 | 3,455 | 3,540 | 3,455 | 3,515 | +1.74% | 1,800 | - | +1.65% |
| 06/26 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 3,485 | 3,485 | 3,455 | 3,455 | 0% | 400 | - | -0.03% |
| 06/25 | 3,435 | 3,475 | 3,425 | 3,455 | +0.14% | 4,900 | - | -0.09% |
| 06/24 | 3,420 | 3,450 | 3,420 | 3,450 | +0.88% | 1,300 | - | -0.2% |
| 06/23 | 3,455 | 3,455 | 3,390 | 3,420 | -1.01% | 2,200 | - | -1.01% |
| 06/22 | 3,450 | 3,470 | 3,415 | 3,455 | +0.14% | 2,100 | - | -0.03% |
| 06/19 | 3,430 | 3,450 | 3,420 | 3,450 | +1.32% | 3,500 | - | -0.14% |
| 06/18 | 3,450 | 3,460 | 3,400 | 3,405 | -1.16% | 2,400 | - | -1.82% |
| 06/17 | 3,410 | 3,445 | 3,410 | 3,445 | +1.32% | 1,000 | - | -1.12% |
| 06/16 | 3,450 | 3,450 | 3,395 | 3,400 | -1.45% | 2,900 | - | -2.77% |
| 06/15 | 3,495 | 3,550 | 3,450 | 3,450 | -0.43% | 2,600 | - | -1.82% |
| 06/12 | 3,475 | 3,480 | 3,440 | 3,465 | +0.29% | 700 | - | -1.84% |
| 06/11 | 3,455 | 3,480 | 3,410 | 3,455 | 0% | 1,400 | - | -2.46% |
| 06/10 | 3,435 | 3,460 | 3,400 | 3,455 | +0.73% | 3,500 | - | -2.84% |
| 06/09 | 3,450 | 3,455 | 3,380 | 3,430 | +0.15% | 3,100 | - | -3.89% |
| 06/08 | 3,420 | 3,455 | 3,390 | 3,425 | 0% | 3,200 | - | -4.38% |
| 06/05 | 3,400 | 3,455 | 3,400 | 3,425 | +0.59% | 1,800 | - | -4.76% |
| 06/04 | 3,410 | 3,460 | 3,405 | 3,405 | -1.45% | 900 | - | -5.68% |
| 06/03 | 3,430 | 3,455 | 3,430 | 3,455 | -0.14% | 1,000 | - | -4.72% |
| 06/02 | 3,505 | 3,505 | 3,410 | 3,460 | -1% | 2,100 | - | -4.97% |
| 06/01 | 3,595 | 3,595 | 3,470 | 3,495 | -0.99% | 2,500 | - | -4.46% |
| 05/29 | 3,560 | 3,610 | 3,520 | 3,530 | +0.57% | 3,400 | - | -3.95% |
| 05/28 | 3,565 | 3,565 | 3,505 | 3,510 | +0.43% | 3,900 | - | -4.9% |
| 05/27 | 3,535 | 3,535 | 3,495 | 3,495 | -1.13% | 1,100 | - | -5.69% |
| 05/26 | 3,470 | 3,545 | 3,450 | 3,535 | +1.87% | 2,500 | - | -5% |
| 05/25 | （IR情報）16:00 譲渡制限付き株式報酬制度の導入に関するお知らせ |
| 05/25 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 05/25 | 3,590 | 3,590 | 3,470 | 3,470 | -0.86% | 3,300 | - | -7.07% |
| 05/22 | 3,435 | 3,510 | 3,435 | 3,500 | +1.6% | 3,500 | - | -6.67% |
| 05/21 | 3,410 | 3,490 | 3,410 | 3,445 | +1.17% | 5,500 | - | -8.55% |
| 05/20 | 3,450 | 3,465 | 3,380 | 3,405 | -1.16% | 3,900 | - | -10.09% |
| 05/19 | 3,425 | 3,480 | 3,410 | 3,445 | +0.73% | 4,100 | - | -9.67% |
| 05/18 | 3,685 | 3,685 | 3,370 | 3,420 | -9.4% | 27,800 | - | -10.94% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/15 | （IR情報）15:30 中期経営計画の策定に関するお知らせ |
| 05/15 | 3,810 | 3,860 | 3,770 | 3,775 | -0.53% | 1,700 | - | -2.35% |
| 05/14 | 3,785 | 3,805 | 3,785 | 3,795 | +0.26% | 1,300 | - | -2.17% |
| 05/13 | 3,815 | 3,815 | 3,750 | 3,785 | -0.66% | 1,700 | - | -2.75% |
| 05/12 | 3,855 | 3,855 | 3,785 | 3,810 | -1.17% | 1,500 | - | -2.38% |
| 05/11 | 3,765 | 3,855 | 3,765 | 3,855 | +2.39% | 2,100 | - | -1.61% |
| 05/08 | 3,800 | 3,800 | 3,760 | 3,765 | -0.92% | 600 | - | -4.1% |
| 05/07 | 3,785 | 3,800 | 3,750 | 3,800 | +0.4% | 5,400 | - | -3.63% |
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。
