| 2026 |
| 10/05 | 3,485 | 3,495 | 3,465 | 3,490 | -0.14% | 2,000 | - | -0.09% |
| 10/02 | 3,505 | 3,505 | 3,475 | 3,495 | -0.29% | 1,200 | - | 0% |
| 10/01 | 3,500 | 3,505 | 3,475 | 3,505 | 0% | 1,500 | - | +0.26% |
| 09/30 | 3,500 | 3,505 | 3,500 | 3,505 | +0.29% | 400 | - | +0.14% |
| 09/29 | 3,470 | 3,495 | 3,460 | 3,495 | +0.72% | 1,100 | - | -0.23% |
| 09/28 | 3,465 | 3,500 | 3,460 | 3,470 | 0% | 2,300 | - | -1.06% |
| 09/25 | 3,470 | 3,470 | 3,465 | 3,470 | -0.14% | 1,400 | - | -1.22% |
| 09/24 | 3,470 | 3,475 | 3,455 | 3,475 | +0.14% | 2,000 | - | -1.25% |
| 09/18 | 3,465 | 3,470 | 3,450 | 3,470 | +0.14% | 1,800 | - | -1.56% |
| 09/17 | 3,450 | 3,465 | 3,450 | 3,465 | +0.14% | 800 | - | -1.79% |
| 09/16 | 3,460 | 3,460 | 3,445 | 3,460 | +0.29% | 600 | - | -2.04% |
| 09/15 | 3,440 | 3,470 | 3,440 | 3,450 | +0.15% | 900 | - | -2.38% |
| 09/14 | 3,450 | 3,470 | 3,435 | 3,445 | -0.14% | 4,500 | - | -2.63% |
| 09/11 | 3,465 | 3,465 | 3,430 | 3,450 | -1.43% | 9,000 | - | -2.6% |
| 09/10 | 3,500 | 3,500 | 3,475 | 3,500 | +0.43% | 1,000 | - | -1.3% |
| 09/09 | 3,515 | 3,515 | 3,485 | 3,485 | -0.29% | 2,700 | - | -1.75% |
| 09/08 | 3,495 | 3,515 | 3,495 | 3,495 | -0.57% | 3,400 | - | -1.49% |
| 09/07 | 3,520 | 3,520 | 3,515 | 3,515 | 0% | 600 | - | -0.93% |
| 09/04 | 3,520 | 3,520 | 3,500 | 3,515 | +0.29% | 3,000 | - | -0.93% |
| 09/03 | 3,515 | 3,515 | 3,505 | 3,505 | -0.28% | 900 | - | -1.21% |
| 09/02 | 3,525 | 3,525 | 3,515 | 3,515 | -0.71% | 3,400 | - | -0.9% |
| 09/01 | 3,550 | 3,550 | 3,525 | 3,540 | -0.28% | 700 | - | -0.11% |
| 08/31 | 3,540 | 3,550 | 3,525 | 3,550 | +0.28% | 600 | - | +0.28% |
| 08/28 | 3,525 | 3,565 | 3,525 | 3,540 | +0.43% | 1,300 | - | +0.11% |
| 08/27 | 3,525 | 3,540 | 3,525 | 3,525 | -0.56% | 400 | - | -0.2% |
| 08/26 | 3,520 | 3,545 | 3,510 | 3,545 | +0.71% | 800 | - | +0.42% |
| 08/25 | 3,565 | 3,565 | 3,515 | 3,520 | -1.95% | 4,300 | - | -0.23% |
| 08/24 | 3,580 | 3,590 | 3,560 | 3,590 | +0.28% | 2,000 | - | +1.84% |
| 08/21 | （IR情報）15:30 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 |
| 08/21 | 3,610 | 3,610 | 3,580 | 3,580 | -0.83% | 1,000 | - | +1.65% |
| 08/20 | 3,610 | 3,610 | 3,600 | 3,610 | 0% | 900 | - | +2.62% |
| 08/19 | 3,615 | 3,615 | 3,590 | 3,610 | -0.28% | 400 | - | +2.73% |
| 08/18 | 3,610 | 3,635 | 3,605 | 3,620 | 0% | 900 | - | +3.22% |
| 08/17 | 3,570 | 3,655 | 3,545 | 3,620 | +1.83% | 4,200 | - | +3.43% |
| 08/14 | 3,555 | 3,555 | 3,520 | 3,555 | +0.14% | 1,500 | - | +1.77% |
| 08/13 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/13 | 3,545 | 3,555 | 3,520 | 3,550 | +0.57% | 2,600 | - | +1.75% |
| 08/12 | 3,535 | 3,545 | 3,525 | 3,530 | -0.14% | 1,200 | - | +1.32% |
| 08/10 | 3,570 | 3,570 | 3,535 | 3,535 | -0.56% | 1,300 | - | +1.55% |
| 08/07 | 3,525 | 3,560 | 3,520 | 3,555 | +0.42% | 1,400 | - | +2.3% |
| 08/06 | 3,505 | 3,550 | 3,505 | 3,540 | +0.14% | 1,100 | - | +2.05% |
| 08/05 | 3,500 | 3,535 | 3,500 | 3,535 | +1% | 400 | - | +2.11% |
| 08/04 | 3,505 | 3,505 | 3,480 | 3,500 | -0.14% | 1,800 | - | +1.21% |
| 08/03 | 3,535 | 3,535 | 3,505 | 3,505 | -0.14% | 1,500 | - | +1.36% |
| 07/31 | 3,505 | 3,520 | 3,505 | 3,510 | 0% | 1,100 | - | +1.24% |
| 07/30 | 3,475 | 3,510 | 3,475 | 3,510 | +1.01% | 1,500 | - | +1.01% |
| 07/29 | 3,435 | 3,480 | 3,435 | 3,475 | +0.87% | 1,200 | - | -0.26% |
| 07/28 | 3,440 | 3,480 | 3,440 | 3,445 | +0.15% | 3,000 | - | -1.4% |
| 07/27 | 3,445 | 3,460 | 3,435 | 3,440 | -0.15% | 1,100 | - | -1.85% |
| 07/24 | （IR情報）15:30 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 |
| 07/24 | 3,455 | 3,455 | 3,440 | 3,445 | -0.43% | 800 | - | -1.99% |
| 07/23 | 3,490 | 3,490 | 3,460 | 3,460 | -0.29% | 900 | - | -1.84% |
| 07/22 | 3,460 | 3,485 | 3,460 | 3,470 | -0.57% | 1,000 | - | -1.81% |
| 07/21 | 3,440 | 3,500 | 3,440 | 3,490 | +1.45% | 1,500 | - | -1.5% |
| 07/17 | 3,530 | 3,530 | 3,440 | 3,440 | -2.27% | 3,100 | - | -3.15% |
| 07/16 | 3,475 | 3,520 | 3,475 | 3,520 | +1.15% | 800 | - | -1.23% |
| 07/15 | 3,510 | 3,550 | 3,480 | 3,480 | -0.85% | 1,800 | - | -2.66% |
| 07/14 | 3,470 | 3,510 | 3,470 | 3,510 | +2.18% | 1,400 | - | -2.2% |
| 07/13 | 3,475 | 3,475 | 3,430 | 3,435 | -0.15% | 1,100 | - | -4.58% |
| 07/10 | 3,450 | 3,480 | 3,440 | 3,440 | -0.43% | 1,400 | - | -4.76% |
| 07/09 | 3,480 | 3,480 | 3,455 | 3,455 | +0.44% | 1,200 | - | -4.69% |
| 07/08 | 3,435 | 3,465 | 3,410 | 3,440 | +0.15% | 2,200 | - | -5.34% |
| 07/07 | 3,485 | 3,490 | 3,435 | 3,435 | -0.72% | 2,000 | - | -5.74% |
| 07/06 | 3,400 | 3,460 | 3,400 | 3,460 | +2.06% | 3,700 | - | -5.26% |
| 07/03 | 3,400 | 3,410 | 3,370 | 3,390 | 0% | 1,900 | - | -7.45% |
| 07/02 | 3,380 | 3,405 | 3,370 | 3,390 | +0.3% | 4,400 | - | -7.83% |
| 07/01 | 3,430 | 3,430 | 3,380 | 3,380 | -1.46% | 6,700 | - | -8.5% |
| 06/30 | 3,480 | 3,480 | 3,430 | 3,430 | -1.86% | 5,600 | - | -7.57% |
| 06/29 | 3,440 | 3,570 | 3,370 | 3,495 | -6.05% | 16,500 | - | -6.2% |
| 06/26 | 3,705 | 3,730 | 3,695 | 3,720 | -0.27% | 10,800 | - | -0.53% |
| 06/25 | 3,720 | 3,740 | 3,715 | 3,730 | +0.27% | 6,300 | - | -0.35% |
| 06/24 | 3,740 | 3,740 | 3,710 | 3,720 | -0.27% | 2,800 | - | -0.64% |
| 06/23 | 3,700 | 3,735 | 3,695 | 3,730 | +0.54% | 5,100 | - | -0.53% |
| 06/22 | 3,695 | 3,730 | 3,690 | 3,710 | +0.54% | 6,300 | - | -1.3% |
| 06/19 | 3,695 | 3,695 | 3,670 | 3,690 | -0.27% | 3,400 | - | -2.12% |
| 06/18 | 3,690 | 3,700 | 3,680 | 3,700 | +0.27% | 3,200 | - | -2.19% |
| 06/17 | 3,695 | 3,700 | 3,680 | 3,690 | -0.14% | 3,500 | - | -2.79% |
| 06/16 | 3,730 | 3,735 | 3,695 | 3,695 | -0.67% | 3,400 | - | -3.02% |
| 06/15 | 3,735 | 3,740 | 3,715 | 3,720 | -0.4% | 3,400 | - | -2.69% |
| 06/12 | 3,805 | 3,805 | 3,735 | 3,735 | -1.84% | 3,700 | - | -2.61% |
| 06/11 | 3,845 | 3,845 | 3,780 | 3,805 | -0.26% | 2,400 | - | -1.09% |
| 06/10 | 3,790 | 3,830 | 3,770 | 3,815 | +0.93% | 4,300 | - | -1.04% |
| 06/09 | 3,770 | 3,780 | 3,750 | 3,780 | +0.8% | 1,600 | - | -2.17% |
| 06/08 | 3,765 | 3,780 | 3,730 | 3,750 | -0.4% | 2,900 | - | -3.2% |
| 06/05 | 3,665 | 3,765 | 3,665 | 3,765 | +2.73% | 3,800 | - | -3.09% |
| 06/04 | 3,685 | 3,695 | 3,665 | 3,665 | -0.68% | 1,400 | - | -5.88% |
| 06/03 | 3,660 | 3,690 | 3,650 | 3,690 | +0.96% | 3,500 | - | -5.53% |
| 06/02 | 3,720 | 3,720 | 3,650 | 3,655 | -1.75% | 4,200 | - | -6.74% |
| 06/01 | 3,760 | 3,775 | 3,720 | 3,720 | -1.06% | 4,700 | - | -5.49% |
| 05/29 | 3,795 | 3,795 | 3,745 | 3,760 | -0.92% | 5,600 | - | -4.81% |
| 05/28 | 3,800 | 3,800 | 3,755 | 3,795 | -0.13% | 4,100 | - | -4.22% |
| 05/27 | 3,800 | 3,805 | 3,775 | 3,800 | -0.52% | 2,800 | - | -4.38% |
| 05/26 | 3,830 | 3,835 | 3,775 | 3,820 | -0.26% | 2,200 | - | -4.14% |
| 05/25 | 3,865 | 3,865 | 3,820 | 3,830 | +0.39% | 2,500 | - | -4.15% |
| 05/22 | 3,760 | 3,825 | 3,755 | 3,815 | +1.73% | 3,500 | - | -4.77% |
| 05/21 | 3,875 | 3,875 | 3,750 | 3,750 | -3.1% | 8,700 | - | -6.65% |
| 05/20 | 3,980 | 3,980 | 3,850 | 3,870 | -2.15% | 4,500 | - | -3.97% |
| 05/19 | 3,995 | 3,995 | 3,955 | 3,955 | -0.75% | 2,100 | - | -2.06% |
| 05/18 | 3,995 | 4,015 | 3,985 | 3,985 | -0.87% | 1,700 | - | -1.41% |
| 05/15 | 4,000 | 4,020 | 4,000 | 4,020 | 0% | 1,500 | - | -0.64% |
| 05/14 | （IR情報）15:30 「資本コストや株価を意識した経営の実現に向けた対応」の進捗状況について |
| 05/14 | （IR情報）15:30 事業会社管理体制の強化に関するお知らせ |
| 05/14 | （IR情報）15:30 (開示事項の経過)債権の取立不能又は取立遅延のおそれ、および貸倒引当金繰入額の計上の見込みに関するお知らせ |
| 05/14 | （IR情報）15:30 役員報酬の減額に関するお知らせ |
| 05/14 | （IR情報）15:30 業績予想値と決算値の差異に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 4,015 | 4,020 | 3,985 | 4,020 | -0.12% | 2,300 | - | -0.69% |
| 05/13 | 4,000 | 4,025 | 3,990 | 4,025 | -0.25% | 1,000 | - | -0.57% |
| 05/12 | 4,025 | 4,035 | 3,980 | 4,035 | +0.5% | 600 | - | -0.32% |
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。
