| 2026 |
| 06/23 | （IR情報）15:30 株式の取得(子会社化)に向けた基本合意書締結に関するお知らせ |
| 06/22 | 2,840 | 2,845 | 2,840 | 2,840 | 0% | 2,500 | 67億314万 | +1.14% |
| 06/19 | 2,825 | 2,840 | 2,825 | 2,840 | +0.35% | 2,300 | 67億314万 | +1.14% |
| 06/18 | 2,820 | 2,830 | 2,810 | 2,830 | +0.71% | 2,500 | 66億7954万 | +0.64% |
| 06/17 | 2,790 | 2,850 | 2,790 | 2,810 | +1.48% | 2,400 | 66億3233万 | -0.18% |
| 06/16 | 2,770 | 2,770 | 2,732 | 2,769 | +0.87% | 1,200 | 65億3556万 | -1.7% |
| 06/15 | 2,810 | 2,810 | 2,703 | 2,745 | -2.31% | 2,000 | 64億7892万 | -2.66% |
| 06/12 | 2,810 | 2,810 | 2,810 | 2,810 | -0.14% | 100 | 66億3233万 | -0.46% |
| 06/11 | 2,815 | 2,815 | 2,814 | 2,814 | +0.57% | 1,200 | 66億4178万 | -0.39% |
| 06/10 | 2,798 | 2,801 | 2,798 | 2,798 | +0.04% | 700 | 66億401万 | -1.03% |
| 06/09 | 2,797 | 2,797 | 2,797 | 2,797 | +0.18% | 100 | 66億165万 | -1.17% |
| 06/08 | 2,791 | 2,793 | 2,791 | 2,792 | -0.71% | 400 | 65億8985万 | -1.41% |
| 06/05 | 2,800 | 2,812 | 2,793 | 2,812 | +0.75% | 500 | 66億3705万 | -0.81% |
| 06/04 | 2,791 | 2,791 | 2,791 | 2,791 | 0% | 100 | 65億8749万 | -1.59% |
| 06/03 | 2,791 | 2,791 | 2,791 | 2,791 | +0.04% | 100 | 65億8749万 | -1.76% |
| 06/02 | 2,802 | 2,802 | 2,790 | 2,790 | -0.43% | 500 | 65億8513万 | -1.97% |
| 06/01 | 2,800 | 2,850 | 2,800 | 2,802 | -0.39% | 4,000 | 66億1345万 | -1.68% |
| 05/29 | 2,812 | 2,839 | 2,812 | 2,813 | +0.07% | 500 | 66億3941万 | -1.47% |
| 05/28 | 2,818 | 2,818 | 2,811 | 2,811 | 0% | 200 | 66億3469万 | -1.68% |
| 05/27 | 2,811 | 2,811 | 2,811 | 2,811 | +0.29% | 100 | 66億3469万 | -1.78% |
| 05/26 | 2,821 | 2,821 | 2,803 | 2,803 | -0.6% | 500 | 66億1581万 | -2.2% |
| 05/25 | 2,814 | 2,850 | 2,805 | 2,820 | -0.67% | 1,700 | 66億5594万 | -1.67% |
| 05/20 | 2,814 | 2,839 | 2,813 | 2,839 | +0.92% | 500 | 67億78万 | -1.15% |
| 05/19 | 2,813 | 2,813 | 2,813 | 2,813 | 0% | 500 | 66億3941万 | -2.19% |
| 05/18 | 2,835 | 2,835 | 2,813 | 2,813 | -1.12% | 600 | 66億3941万 | -2.33% |
| 05/15 | 2,855 | 2,890 | 2,845 | 2,845 | +0.39% | 300 | 67億1494万 | -1.42% |
| 05/14 | 2,870 | 2,870 | 2,834 | 2,834 | -3.93% | 1,700 | 66億8898万 | -1.84% |
| 05/13 | 2,950 | 2,950 | 2,950 | 2,950 | +1.72% | 200 | 69億6277万 | +2.15% |
| 05/12 | 2,900 | 2,900 | 2,900 | 2,900 | +1.75% | 800 | 68億4476万 | +0.42% |
| 05/11 | 2,851 | 2,879 | 2,850 | 2,850 | 0% | 2,100 | 67億2674万 | -1.38% |
| 05/08 | 2,828 | 2,850 | 2,825 | 2,850 | +0.92% | 1,700 | 67億2674万 | -1.55% |
| 05/07 | 2,816 | 2,824 | 2,816 | 2,824 | -1.02% | 1,300 | 66億6538万 | -2.62% |
| 05/01 | 2,876 | 2,876 | 2,853 | 2,853 | -1.11% | 700 | 67億3383万 | -1.86% |
| 04/30 | 2,889 | 2,889 | 2,880 | 2,885 | +1.02% | 400 | 68億935万 | -1% |
| 04/28 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | 2,865 | 2,885 | 2,856 | 2,856 | +0.04% | 900 | 67億4091万 | -2.26% |
| 04/27 | 2,855 | 2,855 | 2,815 | 2,855 | 0% | 1,100 | 67億3855万 | -2.63% |
| 04/23 | 2,855 | 2,855 | 2,855 | 2,855 | +0.53% | 200 | 67億3855万 | -2.92% |
| 04/22 | 2,919 | 2,919 | 2,820 | 2,840 | -2.71% | 1,200 | 67億314万 | -3.79% |
| 04/21 | 2,919 | 2,919 | 2,919 | 2,919 | +0.31% | 100 | 68億8960万 | -1.39% |
| 04/20 | 2,930 | 2,930 | 2,910 | 2,910 | 0% | 400 | 68億6836万 | -1.82% |
| 04/17 | 2,910 | 2,910 | 2,910 | 2,910 | 0% | 100 | 68億6836万 | -2.05% |
| 04/16 | 2,939 | 2,939 | 2,910 | 2,910 | -0.34% | 900 | 68億6836万 | -2.25% |
| 04/15 | 2,886 | 2,920 | 2,886 | 2,920 | +1.21% | 800 | 68億9196万 | -2.05% |
| 04/14 | 2,900 | 2,900 | 2,885 | 2,885 | -0.55% | 200 | 68億935万 | -3.51% |
| 04/13 | 2,905 | 2,933 | 2,901 | 2,901 | +0.9% | 1,000 | 68億4712万 | -3.14% |
| 04/10 | 2,920 | 2,920 | 2,875 | 2,875 | -1.54% | 1,000 | 67億8575万 | -4.33% |
| 04/08 | 2,902 | 2,920 | 2,902 | 2,920 | +0.17% | 300 | 68億9196万 | -3.18% |
| 04/07 | 2,920 | 2,920 | 2,915 | 2,915 | -0.58% | 300 | 68億8016万 | -3.6% |
| 04/06 | 2,932 | 2,932 | 2,932 | 2,932 | -0.41% | 200 | 69億2029万 | -3.3% |
| 04/01 | 2,899 | 2,944 | 2,899 | 2,944 | +1.73% | 400 | 69億4861万 | -3.09% |
| 03/31 | 2,845 | 2,894 | 2,845 | 2,894 | +1.72% | 400 | 68億3060万 | -4.93% |
| 03/30 | 2,850 | 2,866 | 2,845 | 2,845 | -3.4% | 11,700 | 67億1494万 | -6.78% |
| 03/27 | 2,969 | 2,969 | 2,930 | 2,945 | -0.81% | 1,400 | 69億5097万 | -3.76% |
| 03/26 | 2,970 | 2,971 | 2,969 | 2,969 | 0% | 1,000 | 70億762万 | -3.13% |
| 03/25 | 2,980 | 2,980 | 2,945 | 2,969 | -0.37% | 500 | 70億762万 | -3.26% |
| 03/24 | 2,980 | 2,980 | 2,980 | 2,980 | 0% | 200 | 70億3358万 | -2.96% |
| 03/23 | 3,005 | 3,005 | 2,930 | 2,980 | -1.49% | 600 | 70億3358万 | -3.09% |
| 03/19 | 3,110 | 3,110 | 3,025 | 3,025 | -2.58% | 2,600 | 71億3979万 | -1.72% |
| 03/18 | 3,105 | 3,115 | 3,105 | 3,105 | +0.32% | 300 | 73億2861万 | +0.91% |
| 03/16 | 3,070 | 3,095 | 3,070 | 3,095 | +0.49% | 2,500 | 73億501万 | +0.72% |
| 03/12 | 3,080 | 3,080 | 3,080 | 3,080 | -1.28% | 100 | 72億6961万 | +0.29% |
| 03/11 | 3,100 | 3,120 | 3,100 | 3,120 | +2.3% | 1,500 | 73億6402万 | +1.73% |
| 03/10 | 3,055 | 3,055 | 3,050 | 3,050 | +1.16% | 400 | 71億9880万 | -0.42% |
| 03/09 | 3,015 | 3,015 | 3,005 | 3,015 | -2.27% | 800 | 71億1619万 | -1.5% |
| 03/06 | 3,085 | 3,085 | 3,085 | 3,085 | +0.33% | 100 | 72億8141万 | +0.85% |
| 03/05 | 3,075 | 3,075 | 3,075 | 3,075 | +2.33% | 200 | 72億5780万 | +0.62% |
| 03/04 | 3,060 | 3,060 | 3,005 | 3,005 | -4.3% | 700 | 70億9259万 | -1.51% |
| 03/03 | 3,065 | 3,140 | 3,015 | 3,140 | +4.32% | 700 | 74億1122万 | +3.05% |
| 03/02 | 3,030 | 3,055 | 3,010 | 3,010 | -4.44% | 2,100 | 71億439万 | -0.95% |
| 02/27 | 3,180 | 3,180 | 3,065 | 3,150 | 0% | 1,900 | 74億3482万 | +3.79% |
| 02/26 | 3,125 | 3,150 | 3,125 | 3,150 | +0.8% | 900 | 74億3482万 | +4.13% |
| 02/24 | 3,030 | 3,125 | 3,030 | 3,125 | +0.81% | 2,400 | 73億7582万 | +3.65% |
| 02/19 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 200 | 73億1681万 | +3.09% |
| 02/17 | 3,100 | 3,100 | 3,100 | 3,100 | +0.16% | 300 | 73億1681万 | +3.3% |
| 02/16 | 3,080 | 3,095 | 3,080 | 3,095 | +0.65% | 600 | 73億501万 | +3.37% |
| 02/13 | 3,075 | 3,075 | 3,075 | 3,075 | +0.33% | 1,500 | 72億5780万 | +2.98% |
| 02/12 | 3,065 | 3,065 | 3,060 | 3,065 | +0.16% | 600 | 72億3420万 | +2.89% |
| 02/10 | 3,075 | 3,080 | 3,060 | 3,060 | -0.49% | 500 | 72億2240万 | +2.96% |
| 02/09 | 3,090 | 3,090 | 3,040 | 3,075 | +1.82% | 1,000 | 72億5780万 | +3.67% |
| 02/06 | 3,060 | 3,060 | 3,020 | 3,020 | -1.95% | 200 | 71億2799万 | +2.1% |
| 02/04 | 3,060 | 3,080 | 3,060 | 3,080 | +0.98% | 1,800 | 72億6961万 | +4.34% |
| 02/03 | 3,010 | 3,050 | 3,010 | 3,050 | +1.33% | 300 | 71億9880万 | +3.6% |
| 02/02 | 3,000 | 3,030 | 3,000 | 3,010 | +0.33% | 800 | 71億439万 | +2.52% |
| 01/30 | 3,060 | 3,060 | 3,000 | 3,000 | -1.48% | 700 | 70億8078万 | +2.39% |
| 01/29 | （IR情報）15:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 2,925 | 3,045 | 2,925 | 3,045 | +2.53% | 1,000 | 71億8700万 | +4.07% |
| 01/28 | 2,960 | 2,970 | 2,960 | 2,970 | -1.98% | 200 | 70億998万 | +1.75% |
| 01/27 | 3,040 | 3,040 | 3,000 | 3,030 | +1% | 1,500 | 71億5159万 | +3.98% |
| 01/26 | 3,000 | 3,000 | 3,000 | 3,000 | +1.35% | 400 | 70億8078万 | +3.16% |
| 01/23 | 3,000 | 3,020 | 2,960 | 2,960 | -1.33% | 1,100 | 69億8637万 | +1.96% |
| 01/22 | 3,000 | 3,020 | 3,000 | 3,000 | +1.69% | 1,600 | 70億8078万 | +3.48% |
| 01/21 | 2,923 | 2,950 | 2,923 | 2,950 | +0.96% | 1,300 | 69億6277万 | +1.9% |
| 01/20 | 2,922 | 2,922 | 2,922 | 2,922 | 0% | 200 | 68億9668万 | +1.04% |
| 01/19 | 2,922 | 2,922 | 2,922 | 2,922 | 0% | 400 | 68億9668万 | +1.07% |
| 01/16 | 2,912 | 2,922 | 2,912 | 2,922 | +0.62% | 500 | 68億9668万 | +1.14% |
| 01/15 | 2,904 | 2,919 | 2,866 | 2,904 | +0.07% | 2,700 | 68億5420万 | +0.55% |
| 01/14 | 2,901 | 2,902 | 2,901 | 2,902 | -0.96% | 200 | 68億4948万 | +0.52% |
| 01/13 | 2,900 | 2,930 | 2,900 | 2,930 | +0.07% | 1,200 | 69億1557万 | +1.49% |
| 01/09 | 2,901 | 2,928 | 2,901 | 2,928 | 0% | 200 | 69億1085万 | +1.49% |
| 01/08 | 2,904 | 2,928 | 2,901 | 2,928 | +0.83% | 9,600 | 69億1085万 | +1.6% |
| 01/07 | 2,906 | 2,910 | 2,904 | 2,904 | +0.55% | 700 | 68億5420万 | +0.87% |
| 01/06 | 2,899 | 2,900 | 2,862 | 2,888 | -0.38% | 1,100 | 68億1643万 | +0.38% |
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。
