| 2026 |
| 08/20 | 210 | 214 | 207 | 211 | -0.94% | 38,400 | 54億8757万 | +0.48% |
| 08/19 | 214 | 214 | 213 | 213 | -0.93% | 5,700 | 55億3958万 | +1.43% |
| 08/18 | 215 | 216 | 214 | 215 | -0.46% | 12,200 | 55億9160万 | +2.38% |
| 08/17 | 217 | 217 | 215 | 216 | +0.47% | 14,700 | 56億1760万 | +2.86% |
| 08/14 | 217 | 217 | 211 | 215 | 0% | 25,100 | 55億9160万 | +2.87% |
| 08/13 | 206 | 240 | 206 | 215 | +3.37% | 301,900 | 55億9160万 | +2.87% |
| 08/12 | 206 | 209 | 206 | 208 | 0% | 4,300 | 54億954万 | -0.48% |
| 08/10 | 208 | 208 | 206 | 208 | +0.48% | 15,700 | 54億954万 | -0.48% |
| 08/07 | 207 | 208 | 206 | 207 | -0.48% | 2,700 | 53億8354万 | -0.96% |
| 08/06 | 208 | 208 | 206 | 208 | 0% | 2,700 | 54億954万 | -0.48% |
| 08/05 | 209 | 209 | 206 | 208 | -0.48% | 9,900 | 54億954万 | -0.48% |
| 08/04 | 210 | 210 | 209 | 209 | -0.48% | 2,200 | 54億3555万 | 0% |
| 08/03 | 208 | 210 | 207 | 210 | +0.96% | 5,800 | 54億6156万 | +0.48% |
| 07/31 | 208 | 209 | 205 | 208 | -0.48% | 7,900 | 54億954万 | -0.48% |
| 07/30 | 207 | 209 | 207 | 209 | +0.48% | 8,900 | 54億3555万 | 0% |
| 07/29 | 207 | 209 | 206 | 208 | -0.48% | 7,000 | 54億954万 | -0.48% |
| 07/28 | 208 | 209 | 207 | 209 | 0% | 3,500 | 54億3555万 | +0.48% |
| 07/27 | 208 | 209 | 206 | 209 | +0.48% | 8,600 | 54億3555万 | +0.48% |
| 07/24 | 207 | 208 | 207 | 208 | 0% | 4,300 | 54億954万 | 0% |
| 07/23 | 207 | 209 | 207 | 208 | -0.48% | 8,000 | 54億954万 | 0% |
| 07/22 | 207 | 210 | 207 | 209 | +0.48% | 4,000 | 54億3555万 | +0.48% |
| 07/21 | 210 | 210 | 207 | 208 | -0.48% | 15,000 | 54億954万 | +0.48% |
| 07/17 | 209 | 210 | 208 | 209 | -0.48% | 16,300 | 54億3555万 | +0.97% |
| 07/16 | 209 | 210 | 209 | 210 | 0% | 1,300 | 54億6156万 | +1.45% |
| 07/15 | 210 | 211 | 209 | 210 | -0.47% | 3,600 | 54億6156万 | +1.94% |
| 07/14 | 210 | 211 | 209 | 211 | +0.96% | 3,300 | 54億8757万 | +2.43% |
| 07/13 | 208 | 211 | 208 | 209 | 0% | 1,500 | 54億3555万 | +1.46% |
| 07/10 | 211 | 211 | 209 | 209 | -0.95% | 1,500 | 54億3555万 | +1.46% |
| 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% |
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。
