| 2026 |
| 07/09 | 211 | 211 | 208 | 211 | 0% | 1,900 | 54億8757万 | +2.93% |
| 07/08 | 211 | 211 | 210 | 211 | 0% | 2,300 | 54億8757万 | +2.93% |
| 07/07 | 211 | 213 | 208 | 211 | +0.48% | 15,900 | 54億8757万 | +2.93% |
| 07/06 | 210 | 211 | 208 | 210 | 0% | 9,000 | 54億6156万 | +2.44% |
| 07/03 | 211 | 211 | 210 | 210 | +0.96% | 7,800 | 54億6156万 | +2.44% |
| 07/02 | 208 | 209 | 208 | 208 | 0% | 1,300 | 54億954万 | +1.46% |
| 07/01 | 207 | 208 | 207 | 208 | 0% | 1,100 | 54億954万 | +1.46% |
| 06/30 | 206 | 208 | 206 | 208 | +1.46% | 3,300 | 54億954万 | +1.46% |
| 06/29 | 206 | 207 | 204 | 205 | -0.49% | 9,000 | 53億3152万 | 0% |
| 06/26 | 206 | 207 | 202 | 206 | 0% | 9,300 | 53億5753万 | +0.49% |
| 06/25 | 209 | 209 | 205 | 206 | +0.49% | 13,100 | 53億5753万 | +0.49% |
| 06/24 | 203 | 205 | 203 | 205 | +0.99% | 3,300 | 53億3152万 | 0% |
| 06/23 | 207 | 207 | 203 | 203 | -0.49% | 6,300 | 52億7951万 | -0.98% |
| 06/22 | 203 | 205 | 203 | 204 | 0% | 3,900 | 53億551万 | -0.49% |
| 06/19 | 203 | 204 | 202 | 204 | +0.99% | 2,800 | 53億551万 | -0.49% |
| 06/18 | 204 | 205 | 202 | 202 | -0.49% | 2,700 | 52億5350万 | -1.94% |
| 06/17 | 201 | 205 | 201 | 203 | +0.5% | 8,200 | 52億7951万 | -1.46% |
| 06/16 | 202 | 203 | 202 | 202 | +0.5% | 11,500 | 52億5350万 | -1.94% |
| 06/15 | 201 | 203 | 201 | 201 | -0.99% | 8,700 | 52億2749万 | -2.43% |
| 06/12 | 204 | 204 | 200 | 203 | +2.01% | 18,200 | 52億7951万 | -1.46% |
| 06/11 | （IR情報）15:30 2026年10月期第2四半期決算短信〔日本基準〕(連結) |
| 06/11 | 202 | 202 | 198 | 199 | -1.97% | 22,400 | 51億7548万 | -3.86% |
| 06/10 | 204 | 205 | 202 | 203 | -0.49% | 8,700 | 52億7951万 | -1.93% |
| 06/09 | 205 | 206 | 204 | 204 | -0.97% | 2,500 | 53億551万 | -1.45% |
| 06/08 | 204 | 206 | 203 | 206 | +0.98% | 3,700 | 53億5753万 | -0.48% |
| 06/05 | 205 | 205 | 204 | 204 | -0.49% | 6,000 | 53億551万 | -1.92% |
| 06/04 | 205 | 205 | 204 | 205 | -0.97% | 2,500 | 53億3152万 | -1.44% |
| 06/03 | 207 | 208 | 206 | 207 | 0% | 4,000 | 53億8354万 | -0.48% |
| 06/02 | 204 | 208 | 204 | 207 | +0.49% | 6,100 | 53億8354万 | -0.48% |
| 06/01 | 210 | 212 | 202 | 206 | -0.96% | 34,000 | 53億5753万 | -1.44% |
| 05/29 | 206 | 209 | 206 | 208 | +0.97% | 5,200 | 54億954万 | -0.48% |
| 05/28 | （IR情報）16:30 上場維持基準への適合に関するお知らせ |
| 05/28 | 206 | 208 | 206 | 206 | 0% | 6,100 | 53億5753万 | -1.44% |
| 05/27 | 209 | 209 | 204 | 206 | -1.44% | 11,900 | 53億5753万 | -1.44% |
| 05/26 | 208 | 209 | 208 | 209 | +0.48% | 7,900 | 54億3555万 | -0.48% |
| 05/25 | 208 | 210 | 208 | 208 | 0% | 10,100 | 54億954万 | -0.95% |
| 05/22 | 209 | 209 | 207 | 208 | -0.95% | 7,100 | 54億954万 | -0.95% |
| 05/21 | 210 | 211 | 210 | 210 | 0% | 2,200 | 54億6156万 | -0.47% |
| 05/20 | 213 | 214 | 208 | 210 | +0.96% | 18,200 | 54億6156万 | -0.47% |
| 05/19 | 206 | 210 | 206 | 208 | 0% | 5,500 | 54億954万 | -1.42% |
| 05/18 | 207 | 208 | 206 | 208 | +0.97% | 4,700 | 54億954万 | -1.89% |
| 05/15 | 208 | 212 | 206 | 206 | 0% | 6,300 | 53億5753万 | -2.83% |
| 05/14 | 208 | 208 | 206 | 206 | -0.96% | 6,800 | 53億5753万 | -2.83% |
| 05/13 | 208 | 210 | 208 | 208 | -0.48% | 5,300 | 54億954万 | -2.35% |
| 05/12 | 208 | 209 | 207 | 209 | +0.48% | 9,300 | 54億3555万 | -1.88% |
| 05/11 | 207 | 208 | 205 | 208 | +0.48% | 13,300 | 54億954万 | -2.35% |
| 05/08 | 210 | 210 | 205 | 207 | +0.98% | 8,400 | 53億8354万 | -3.27% |
| 05/07 | 213 | 213 | 203 | 205 | -2.84% | 18,200 | 53億3152万 | -4.21% |
| 05/01 | 210 | 211 | 206 | 211 | +0.96% | 16,300 | 54億8757万 | -1.4% |
| 04/30 | 210 | 211 | 208 | 209 | -1.42% | 11,300 | 54億3555万 | -2.34% |
| 04/28 | 211 | 214 | 207 | 212 | +0.47% | 43,900 | 55億1357万 | -0.93% |
| 04/27 | 212 | 213 | 211 | 211 | 0% | 129,400 | 54億8757万 | -1.86% |
| 04/24 | 211 | 212 | 211 | 211 | -0.47% | 17,500 | 54億8757万 | -1.86% |
| 04/23 | 213 | 213 | 211 | 212 | -0.47% | 11,900 | 55億1357万 | -1.4% |
| 04/22 | 214 | 214 | 213 | 213 | -0.47% | 3,800 | 55億3958万 | -0.93% |
| 04/21 | 213 | 214 | 213 | 214 | +0.47% | 6,000 | 55億6559万 | -0.47% |
| 04/20 | 216 | 216 | 213 | 213 | -0.47% | 25,000 | 55億3958万 | -1.39% |
| 04/17 | 217 | 217 | 214 | 214 | -1.38% | 5,800 | 55億6559万 | -0.93% |
| 04/16 | 215 | 217 | 215 | 217 | +0.93% | 10,900 | 56億4361万 | 0% |
| 04/15 | 216 | 216 | 215 | 215 | +0.47% | 2,800 | 55億9160万 | -0.92% |
| 04/14 | 216 | 217 | 214 | 214 | -0.93% | 16,000 | 55億6559万 | -1.38% |
| 04/13 | 216 | 216 | 213 | 216 | 0% | 9,500 | 56億1760万 | -0.92% |
| 04/10 | 218 | 218 | 216 | 216 | 0% | 4,500 | 56億1760万 | -0.92% |
| 04/09 | 217 | 220 | 216 | 216 | -1.37% | 21,600 | 56億1760万 | -1.37% |
| 04/08 | 219 | 219 | 218 | 219 | +0.46% | 4,100 | 56億9563万 | 0% |
| 04/07 | 218 | 218 | 216 | 218 | +0.93% | 2,600 | 56億6962万 | -0.91% |
| 04/06 | 216 | 218 | 216 | 216 | 0% | 3,200 | 56億1760万 | -1.82% |
| 04/03 | 215 | 217 | 215 | 216 | +0.47% | 10,200 | 56億1760万 | -1.82% |
| 04/02 | 215 | 216 | 214 | 215 | 0% | 8,900 | 55億9160万 | -2.71% |
| 04/01 | 214 | 216 | 214 | 215 | +0.94% | 10,400 | 55億9160万 | -2.71% |
| 03/31 | （IR情報）16:00 自己株式の消却完了に関するお知らせ |
| 03/31 | 212 | 216 | 211 | 213 | -0.47% | 20,100 | 59億6558万 | -4.05% |
| 03/30 | 211 | 214 | 211 | 214 | 0% | 7,900 | 59億9359万 | -3.6% |
| 03/27 | 213 | 214 | 213 | 214 | +0.94% | 3,300 | 59億9359万 | -3.6% |
| 03/26 | 215 | 216 | 211 | 212 | -1.4% | 15,700 | 59億3757万 | -4.93% |
| 03/25 | 218 | 218 | 214 | 215 | +0.47% | 10,600 | 60億2160万 | -3.59% |
| 03/24 | 216 | 218 | 213 | 214 | +0.94% | 13,000 | 59億9359万 | -4.04% |
| 03/23 | 214 | 214 | 212 | 212 | -0.93% | 27,200 | 59億3757万 | -5.36% |
| 03/19 | 216 | 216 | 214 | 214 | -0.93% | 14,900 | 59億9359万 | -4.46% |
| 03/18 | 219 | 219 | 215 | 216 | -1.37% | 50,800 | 60億4960万 | -3.57% |
| 03/17 | 219 | 221 | 218 | 219 | -3.52% | 45,200 | 61億3363万 | -2.67% |
| 03/16 | （IR情報）15:30 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/16 | 229 | 229 | 224 | 227 | +0.89% | 49,100 | 63億5769万 | +0.89% |
| 03/13 | 226 | 228 | 223 | 225 | -0.88% | 11,100 | 63億167万 | +0.45% |
| 03/12 | 226 | 227 | 225 | 227 | +0.44% | 6,100 | 63億5769万 | +1.34% |
| 03/11 | 227 | 228 | 226 | 226 | +0.44% | 13,800 | 63億2968万 | +0.89% |
| 03/10 | 228 | 228 | 222 | 225 | +0.9% | 12,500 | 63億167万 | +0.9% |
| 03/09 | 224 | 225 | 222 | 223 | -3.46% | 27,000 | 62億4566万 | 0% |
| 03/06 | 226 | 231 | 223 | 231 | +1.76% | 22,800 | 64億6972万 | +4.05% |
| 03/05 | 223 | 229 | 223 | 227 | +1.79% | 29,700 | 63億5769万 | +2.25% |
| 03/04 | 230 | 232 | 222 | 223 | -4.7% | 61,700 | 62億4566万 | +0.45% |
| 03/03 | 234 | 236 | 232 | 234 | +1.3% | 53,400 | 65億5374万 | +4.93% |
| 03/02 | 228 | 233 | 225 | 231 | +4.05% | 84,500 | 64億6972万 | +3.59% |
| 02/27 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 02/27 | 224 | 227 | 220 | 222 | -0.89% | 32,100 | 62億1765万 | -0.89% |
| 02/26 | （IR情報）16:30 ストック・オプションの発行内容確定に関するお知らせ |
| 02/26 | （IR情報）16:30 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 |
| 02/26 | 224 | 227 | 224 | 224 | -1.32% | 7,000 | 62億7366万 | -0.44% |
| 02/25 | 227 | 227 | 225 | 227 | +0.89% | 12,100 | 63億5769万 | +0.44% |
| 02/24 | 224 | 226 | 222 | 225 | +1.35% | 18,000 | 63億167万 | -0.44% |
| 02/20 | 221 | 225 | 221 | 222 | 0% | 7,600 | 62億1765万 | -2.2% |
| 02/19 | 223 | 223 | 221 | 222 | -0.45% | 8,400 | 62億1765万 | -2.63% |
| 02/18 | 222 | 223 | 219 | 223 | +0.9% | 12,200 | 62億4566万 | -2.62% |
| 02/17 | 221 | 222 | 218 | 221 | -0.45% | 26,500 | 61億8964万 | -3.91% |
| 02/16 | 223 | 223 | 221 | 222 | 0% | 16,800 | 62億1765万 | -3.9% |
| 02/13 | 222 | 223 | 221 | 222 | -0.89% | 5,300 | 62億1765万 | -3.9% |
| 02/12 | 224 | 224 | 222 | 224 | +0.45% | 8,100 | 62億7366万 | -3.45% |
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。
