| 2026 |
| 08/24 | 1,035 | 1,035 | 1,030 | 1,035 | -0.1% | 1,000 | 39億9510万 | 0% |
| 08/21 | 1,039 | 1,040 | 1,036 | 1,036 | -0.1% | 700 | 39億9896万 | +0.19% |
| 08/20 | 1,040 | 1,040 | 1,037 | 1,037 | +0.19% | 2,600 | 40億282万 | +0.29% |
| 08/19 | 1,045 | 1,045 | 1,035 | 1,035 | -1.33% | 2,500 | 39億9510万 | +0.1% |
| 08/18 | 1,049 | 1,049 | 1,049 | 1,049 | +0.48% | 100 | 40億4914万 | +1.45% |
| 08/17 | 1,040 | 1,045 | 1,040 | 1,044 | +0.38% | 2,300 | 40億2984万 | +1.06% |
| 08/14 | 1,035 | 1,045 | 1,035 | 1,040 | +0.48% | 2,100 | 40億1440万 | +0.78% |
| 08/13 | 1,044 | 1,044 | 1,035 | 1,035 | -0.58% | 700 | 39億9510万 | +0.29% |
| 08/12 | 1,043 | 1,043 | 1,031 | 1,041 | 0% | 1,100 | 40億1826万 | +0.97% |
| 08/10 | 1,042 | 1,042 | 1,030 | 1,041 | +0.77% | 800 | 40億1826万 | +0.97% |
| 08/07 | 1,031 | 1,033 | 1,030 | 1,033 | +0.29% | 1,800 | 39億8738万 | +0.29% |
| 08/06 | （IR情報）15:30 2026年12月期第2四半期決算説明資料 |
| 08/06 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/06 | 1,030 | 1,030 | 1,030 | 1,030 | +0.19% | 600 | 39億7580万 | +0.1% |
| 08/05 | 1,028 | 1,030 | 1,021 | 1,028 | +0.49% | 1,500 | 39億6808万 | -0.1% |
| 08/04 | 1,030 | 1,030 | 1,022 | 1,023 | -0.97% | 2,200 | 39億4878万 | -0.58% |
| 08/03 | 1,021 | 1,033 | 1,021 | 1,033 | -0.58% | 2,300 | 39億8738万 | +0.39% |
| 07/31 | （IR情報）15:30 2026年12月期第2四半期(中間)連結業績予想の修正に関するお知らせ |
| 07/31 | 1,040 | 1,040 | 1,030 | 1,039 | -0.1% | 1,400 | 40億1054万 | +0.97% |
| 07/30 | 1,040 | 1,040 | 1,039 | 1,040 | 0% | 400 | 40億1440万 | +1.07% |
| 07/29 | 1,047 | 1,047 | 1,040 | 1,040 | -0.67% | 1,200 | 40億1440万 | +1.17% |
| 07/28 | 1,049 | 1,049 | 1,045 | 1,047 | +1.26% | 1,100 | 40億4142万 | +1.95% |
| 07/27 | 1,036 | 1,040 | 1,028 | 1,034 | -0.1% | 2,600 | 39億9124万 | +0.78% |
| 07/24 | 1,039 | 1,039 | 1,020 | 1,035 | +0.58% | 4,100 | 39億9510万 | +0.98% |
| 07/23 | 1,029 | 1,029 | 1,023 | 1,029 | +0.1% | 5,400 | 39億7194万 | +0.49% |
| 07/22 | 1,027 | 1,028 | 1,021 | 1,028 | +0.78% | 500 | 39億6808万 | +0.39% |
| 07/21 | 1,020 | 1,025 | 1,020 | 1,020 | -0.1% | 900 | 39億3720万 | -0.29% |
| 07/17 | 1,024 | 1,024 | 1,021 | 1,021 | -0.29% | 800 | 39億4106万 | -0.2% |
| 07/16 | 1,034 | 1,034 | 1,023 | 1,024 | -0.58% | 1,000 | 39億5264万 | +0.1% |
| 07/15 | 1,030 | 1,030 | 1,025 | 1,030 | +0.49% | 1,000 | 39億7580万 | +0.68% |
| 07/14 | 1,030 | 1,030 | 1,025 | 1,025 | -0.39% | 900 | 39億5650万 | +0.2% |
| 07/13 | 1,030 | 1,030 | 1,022 | 1,029 | -0.1% | 400 | 39億7194万 | +0.49% |
| 07/10 | 1,030 | 1,030 | 1,030 | 1,030 | +0.19% | 500 | 39億7580万 | +0.59% |
| 07/09 | 1,030 | 1,030 | 1,021 | 1,028 | -0.19% | 600 | 39億6808万 | +0.39% |
| 07/08 | 1,029 | 1,030 | 1,021 | 1,030 | +0.1% | 1,900 | 39億7580万 | +0.59% |
| 07/07 | 1,029 | 1,029 | 1,024 | 1,029 | +0.88% | 700 | 39億7194万 | +0.39% |
| 07/06 | 1,021 | 1,030 | 1,020 | 1,020 | 0% | 2,000 | 39億3720万 | -0.49% |
| 07/03 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 500 | 39億3720万 | -0.58% |
| 07/02 | 1,016 | 1,021 | 1,016 | 1,020 | -0.39% | 1,400 | 39億3720万 | -0.68% |
| 07/01 | 1,021 | 1,024 | 1,020 | 1,024 | +0.29% | 1,000 | 39億5264万 | -0.29% |
| 06/30 | 1,035 | 1,035 | 1,020 | 1,021 | -0.49% | 700 | 39億4106万 | -0.68% |
| 06/29 | 1,038 | 1,038 | 1,013 | 1,026 | -1.63% | 4,900 | 39億6036万 | -0.29% |
| 06/26 | 1,030 | 1,076 | 1,028 | 1,043 | +1.56% | 5,300 | 40億2598万 | +1.36% |
| 06/25 | 1,028 | 1,029 | 1,021 | 1,027 | +1.38% | 2,200 | 39億6422万 | -0.19% |
| 06/24 | 1,020 | 1,026 | 1,013 | 1,013 | -1.07% | 1,300 | 39億1018万 | -1.55% |
| 06/23 | 1,022 | 1,024 | 1,013 | 1,024 | +0.39% | 3,100 | 39億5264万 | -0.58% |
| 06/22 | 1,018 | 1,020 | 1,018 | 1,020 | +0.29% | 1,400 | 39億3720万 | -1.07% |
| 06/19 | 1,017 | 1,020 | 1,011 | 1,017 | +0.59% | 2,600 | 39億2562万 | -1.45% |
| 06/18 | 1,010 | 1,020 | 1,006 | 1,011 | +0.1% | 4,500 | 39億246万 | -2.13% |
| 06/17 | 1,020 | 1,021 | 1,009 | 1,010 | -1.08% | 3,400 | 38億9860万 | -2.42% |
| 06/16 | 1,014 | 1,021 | 1,012 | 1,021 | 0% | 1,900 | 39億4106万 | -1.54% |
| 06/15 | 1,017 | 1,021 | 1,011 | 1,021 | +0.29% | 4,800 | 39億4106万 | -1.73% |
| 06/12 | 1,026 | 1,027 | 1,018 | 1,018 | 0% | 2,600 | 39億2948万 | -2.21% |
| 06/11 | 1,041 | 1,041 | 1,012 | 1,018 | -2.21% | 7,800 | 39億2948万 | -2.4% |
| 06/10 | 1,037 | 1,050 | 1,029 | 1,041 | +0.97% | 1,700 | 40億1826万 | -0.38% |
| 06/09 | 1,032 | 1,037 | 1,022 | 1,031 | +0.1% | 2,500 | 39億7966万 | -1.43% |
| 06/08 | 1,038 | 1,038 | 1,030 | 1,030 | -0.68% | 2,300 | 39億7580万 | -1.62% |
| 06/05 | 1,035 | 1,049 | 1,034 | 1,037 | -0.1% | 2,600 | 40億282万 | -1.14% |
| 06/04 | 1,037 | 1,040 | 1,037 | 1,038 | -0.19% | 500 | 40億668万 | -1.14% |
| 06/03 | 1,041 | 1,051 | 1,039 | 1,040 | -0.1% | 700 | 40億1440万 | -1.14% |
| 06/02 | 1,035 | 1,041 | 1,034 | 1,041 | +0.58% | 700 | 40億1826万 | -1.14% |
| 06/01 | 1,041 | 1,041 | 1,033 | 1,035 | -0.1% | 1,400 | 39億9510万 | -1.8% |
| 05/29 | 1,036 | 1,039 | 1,036 | 1,036 | 0% | 1,600 | 39億9896万 | -1.8% |
| 05/28 | 1,044 | 1,044 | 1,034 | 1,036 | -0.77% | 1,400 | 39億9896万 | -1.99% |
| 05/27 | 1,047 | 1,047 | 1,036 | 1,044 | +0.38% | 800 | 40億2984万 | -1.32% |
| 05/26 | 1,050 | 1,050 | 1,036 | 1,040 | -0.29% | 1,300 | 40億1440万 | -1.79% |
| 05/25 | 1,059 | 1,059 | 1,035 | 1,043 | +0.68% | 3,100 | 40億2598万 | -1.7% |
| 05/22 | 1,037 | 1,038 | 1,034 | 1,036 | +0.19% | 800 | 39億9896万 | -2.45% |
| 05/21 | 1,032 | 1,039 | 1,032 | 1,034 | +0.29% | 1,400 | 39億9124万 | -2.82% |
| 05/20 | 1,049 | 1,049 | 1,030 | 1,031 | -1.06% | 4,200 | 39億7966万 | -3.19% |
| 05/19 | 1,052 | 1,052 | 1,040 | 1,042 | +0.39% | 700 | 40億2212万 | -2.34% |
| 05/18 | 1,060 | 1,060 | 1,036 | 1,038 | -0.76% | 1,500 | 40億668万 | -2.9% |
| 05/15 | 1,065 | 1,068 | 1,016 | 1,046 | -1.6% | 8,400 | 40億3756万 | -2.24% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 1,069 | 1,069 | 1,063 | 1,063 | +0.09% | 300 | 41億318万 | -0.84% |
| 05/13 | （IR情報）11:00 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 |
| 05/13 | 1,063 | 1,063 | 1,062 | 1,062 | -0.09% | 600 | 40億9932万 | -0.93% |
| 05/12 | 1,075 | 1,075 | 1,063 | 1,063 | -0.65% | 800 | 41億318万 | -0.93% |
| 05/11 | 1,073 | 1,073 | 1,063 | 1,070 | -0.28% | 1,600 | 41億3020万 | -0.28% |
| 05/08 | 1,073 | 1,073 | 1,063 | 1,073 | +0.28% | 800 | 41億4178万 | +0.09% |
| 05/07 | 1,063 | 1,074 | 1,063 | 1,070 | +0.66% | 1,700 | 41億3020万 | -0.09% |
| 05/01 | 1,078 | 1,078 | 1,063 | 1,063 | -0.65% | 400 | 41億318万 | -0.75% |
| 04/30 | 1,063 | 1,088 | 1,062 | 1,070 | +0.38% | 2,600 | 41億3020万 | -0.09% |
| 04/28 | 1,070 | 1,071 | 1,061 | 1,066 | -0.37% | 2,600 | 41億1476万 | -0.47% |
| 04/27 | 1,070 | 1,070 | 1,064 | 1,070 | -0.83% | 2,600 | 41億3020万 | -0.09% |
| 04/24 | 1,083 | 1,083 | 1,073 | 1,079 | +0.19% | 3,600 | 41億6494万 | +0.84% |
| 04/23 | 1,071 | 1,077 | 1,062 | 1,077 | +1.13% | 700 | 41億5722万 | +0.75% |
| 04/22 | 1,071 | 1,071 | 1,065 | 1,065 | -0.28% | 500 | 41億1090万 | -0.28% |
| 04/21 | 1,068 | 1,068 | 1,068 | 1,068 | +0.19% | 200 | 41億2248万 | 0% |
| 04/20 | 1,074 | 1,074 | 1,062 | 1,066 | -0.74% | 1,500 | 41億1476万 | -0.09% |
| 04/17 | 1,074 | 1,075 | 1,070 | 1,074 | -0.37% | 1,300 | 41億4564万 | +0.66% |
| 04/16 | 1,077 | 1,078 | 1,070 | 1,078 | +0.65% | 800 | 41億6108万 | +1.13% |
| 04/15 | 1,072 | 1,072 | 1,070 | 1,071 | 0% | 800 | 41億3406万 | +0.47% |
| 04/14 | （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 |
| 04/14 | 1,078 | 1,078 | 1,071 | 1,071 | -0.65% | 2,100 | 41億3406万 | +0.47% |
| 04/13 | 1,081 | 1,081 | 1,062 | 1,078 | +0.56% | 3,700 | 41億6108万 | +1.13% |
| 04/10 | 1,086 | 1,086 | 1,072 | 1,072 | -1.56% | 900 | 41億3792万 | +0.66% |
| 04/09 | 1,084 | 1,089 | 1,075 | 1,089 | +1.21% | 3,800 | 42億354万 | +2.25% |
| 04/08 | 1,082 | 1,082 | 1,071 | 1,076 | -0.46% | 2,600 | 41億5336万 | +1.13% |
| 04/07 | 1,079 | 1,082 | 1,072 | 1,081 | +0.19% | 3,800 | 41億7266万 | +1.6% |
| 04/06 | 1,089 | 1,089 | 1,072 | 1,079 | -0.09% | 900 | 41億6494万 | +1.41% |
| 04/03 | 1,095 | 1,095 | 1,065 | 1,080 | +1.41% | 7,500 | 41億6880万 | +1.5% |
| 04/02 | 1,073 | 1,073 | 1,065 | 1,065 | +0.09% | 1,700 | 41億1090万 | +0.09% |
| 04/01 | 1,057 | 1,070 | 1,057 | 1,064 | +0.85% | 1,800 | 41億704万 | 0% |
| 03/31 | 1,081 | 1,081 | 1,053 | 1,055 | +0.09% | 1,400 | 40億7230万 | -0.94% |
| 03/30 | 1,053 | 1,054 | 1,051 | 1,054 | -0.47% | 1,500 | 40億6844万 | -1.13% |
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。
