| 2026 |
| 10/02 | 1,180 | 1,180 | 1,176 | 1,176 | -0.34% | 200 | - | -1.26% |
| 10/01 | 1,230 | 1,230 | 1,180 | 1,180 | -4.07% | 800 | - | -1.01% |
| 09/30 | 1,230 | 1,230 | 1,193 | 1,230 | 0% | 4,600 | - | +3.02% |
| 09/29 | 1,178 | 1,230 | 1,170 | 1,230 | +4.41% | 3,700 | - | +3.02% |
| 09/28 | 1,179 | 1,180 | 1,160 | 1,178 | -0.17% | 6,200 | - | -1.26% |
| 09/25 | 1,180 | 1,180 | 1,164 | 1,180 | +0.17% | 4,500 | - | -1.17% |
| 09/24 | 1,179 | 1,180 | 1,172 | 1,178 | +0.6% | 2,300 | - | -1.42% |
| 09/18 | 1,178 | 1,178 | 1,171 | 1,171 | +0.09% | 700 | - | -2.09% |
| 09/17 | 1,175 | 1,175 | 1,170 | 1,170 | -0.85% | 1,000 | - | -2.34% |
| 09/16 | 1,173 | 1,180 | 1,173 | 1,180 | 0% | 200 | - | -1.75% |
| 09/15 | 1,202 | 1,213 | 1,180 | 1,180 | 0% | 2,100 | - | -1.83% |
| 09/14 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 400 | - | -1.99% |
| 09/11 | 1,180 | 1,180 | 1,174 | 1,180 | 0% | 800 | - | -2.07% |
| 09/10 | 1,172 | 1,180 | 1,172 | 1,180 | 0% | 1,100 | - | -2.24% |
| 09/07 | 1,171 | 1,180 | 1,171 | 1,180 | +0.85% | 1,500 | - | -2.48% |
| 09/04 | 1,198 | 1,198 | 1,170 | 1,170 | -2.34% | 1,700 | - | -3.47% |
| 09/03 | 1,198 | 1,198 | 1,198 | 1,198 | +0.67% | 100 | - | -1.4% |
| 09/01 | 1,190 | 1,200 | 1,190 | 1,190 | 0% | 1,400 | - | -2.14% |
| 08/31 | 1,195 | 1,200 | 1,190 | 1,190 | -0.83% | 1,600 | - | -2.14% |
| 08/28 | 1,199 | 1,200 | 1,199 | 1,200 | +0.08% | 1,200 | - | -1.48% |
| 08/27 | 1,199 | 1,200 | 1,193 | 1,199 | -0.08% | 1,300 | - | -1.64% |
| 08/26 | 1,207 | 1,207 | 1,192 | 1,200 | -1.96% | 2,500 | - | -1.64% |
| 08/25 | 1,224 | 1,224 | 1,224 | 1,224 | +0.58% | 1,000 | - | +0.33% |
| 08/24 | 1,205 | 1,219 | 1,201 | 1,217 | +1% | 2,700 | - | -0.33% |
| 08/21 | 1,214 | 1,214 | 1,205 | 1,205 | -0.74% | 900 | - | -1.39% |
| 08/20 | 1,225 | 1,225 | 1,214 | 1,214 | -1.06% | 200 | - | -0.74% |
| 08/19 | 1,227 | 1,227 | 1,227 | 1,227 | -0.24% | 100 | - | +0.16% |
| 08/18 | 1,230 | 1,230 | 1,230 | 1,230 | +1.74% | 500 | - | +0.49% |
| 08/17 | 1,209 | 1,209 | 1,209 | 1,209 | +0.25% | 800 | - | -1.31% |
| 08/14 | 1,216 | 1,224 | 1,195 | 1,206 | +0.08% | 2,500 | - | -1.71% |
| 08/13 | 1,202 | 1,225 | 1,201 | 1,205 | +0.25% | 1,200 | - | -1.95% |
| 08/12 | 1,216 | 1,240 | 1,200 | 1,202 | -0.33% | 2,200 | - | -2.36% |
| 08/10 | 1,241 | 1,241 | 1,180 | 1,206 | -2.82% | 5,000 | - | -2.19% |
| 08/07 | （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 |
| 08/07 | （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) |
| 08/07 | 1,225 | 1,241 | 1,225 | 1,241 | +1.64% | 800 | - | +0.49% |
| 08/06 | 1,245 | 1,245 | 1,221 | 1,221 | -0.49% | 500 | - | -1.21% |
| 08/05 | 1,207 | 1,228 | 1,206 | 1,227 | +1.15% | 2,400 | - | -0.89% |
| 08/04 | 1,200 | 1,228 | 1,200 | 1,213 | -1.3% | 1,800 | - | -2.02% |
| 08/03 | 1,225 | 1,230 | 1,201 | 1,229 | -0.81% | 2,000 | - | -0.73% |
| 07/31 | 1,239 | 1,239 | 1,239 | 1,239 | -0.88% | 100 | - | +0.08% |
| 07/30 | 1,250 | 1,250 | 1,250 | 1,250 | +0.97% | 200 | - | +1.05% |
| 07/29 | 1,238 | 1,238 | 1,238 | 1,238 | +1.64% | 500 | - | +0.08% |
| 07/28 | 1,201 | 1,224 | 1,200 | 1,218 | +1.42% | 1,800 | - | -1.46% |
| 07/27 | 1,219 | 1,219 | 1,201 | 1,201 | -2.04% | 1,500 | - | -2.75% |
| 07/24 | 1,255 | 1,255 | 1,203 | 1,226 | -0.73% | 4,700 | - | -0.81% |
| 07/23 | 1,206 | 1,235 | 1,206 | 1,235 | +2.4% | 1,200 | - | -0.08% |
| 07/22 | 1,217 | 1,243 | 1,201 | 1,206 | -0.74% | 4,000 | - | -2.27% |
| 07/21 | 1,214 | 1,238 | 1,200 | 1,215 | -2.33% | 3,600 | - | -1.62% |
| 07/17 | 1,238 | 1,258 | 1,212 | 1,244 | +0.24% | 2,100 | - | +0.73% |
| 07/16 | 1,249 | 1,249 | 1,241 | 1,241 | +1.22% | 400 | - | +0.65% |
| 07/15 | 1,265 | 1,265 | 1,184 | 1,226 | -3.01% | 6,200 | - | -0.41% |
| 07/14 | 1,210 | 1,264 | 1,200 | 1,264 | +5.6% | 1,300 | - | +3.02% |
| 07/13 | 1,268 | 1,268 | 1,177 | 1,197 | -5.6% | 8,200 | - | -1.89% |
| 07/10 | 1,234 | 1,268 | 1,234 | 1,268 | +1.28% | 800 | - | +4.36% |
| 07/09 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分のお知らせ |
| 07/09 | 1,228 | 1,252 | 1,228 | 1,252 | -0.24% | 700 | - | +3.64% |
| 07/08 | 1,232 | 1,255 | 1,230 | 1,255 | +0.24% | 2,200 | - | +4.5% |
| 07/07 | 1,261 | 1,261 | 1,252 | 1,252 | -0.71% | 200 | - | +4.86% |
| 07/06 | 1,262 | 1,270 | 1,261 | 1,261 | 0% | 1,500 | - | +6.06% |
| 07/03 | 1,270 | 1,270 | 1,261 | 1,261 | -0.71% | 400 | - | +6.68% |
| 07/02 | 1,260 | 1,270 | 1,260 | 1,270 | +1.52% | 1,100 | - | +7.9% |
| 07/01 | 1,242 | 1,255 | 1,242 | 1,251 | +0.81% | 2,500 | - | +6.83% |
| 06/30 | 1,229 | 1,248 | 1,220 | 1,241 | +1.55% | 4,800 | - | +6.43% |
| 06/29 | 1,222 | 1,230 | 1,207 | 1,222 | +0.33% | 8,200 | - | +5.25% |
| 06/26 | 1,225 | 1,225 | 1,196 | 1,218 | -0.57% | 7,600 | - | +5.18% |
| 06/25 | 1,230 | 1,230 | 1,225 | 1,225 | -0.24% | 6,500 | - | +6.15% |
| 06/24 | 1,210 | 1,228 | 1,210 | 1,228 | +1.32% | 1,300 | - | +6.78% |
| 06/23 | 1,200 | 1,214 | 1,200 | 1,212 | -0.16% | 1,100 | - | +5.85% |
| 06/22 | 1,216 | 1,216 | 1,211 | 1,214 | -0.25% | 1,100 | - | +6.4% |
| 06/19 | 1,219 | 1,219 | 1,196 | 1,217 | -0.08% | 400 | - | +7.13% |
| 06/18 | 1,202 | 1,218 | 1,202 | 1,218 | +1.92% | 1,700 | - | +7.6% |
| 06/17 | 1,209 | 1,226 | 1,190 | 1,195 | -1.81% | 10,500 | - | +5.94% |
| 06/16 | 1,229 | 1,229 | 1,209 | 1,217 | -0.49% | 10,000 | - | +8.18% |
| 06/15 | 1,194 | 1,228 | 1,181 | 1,223 | +2.26% | 8,100 | - | +9.2% |
| 06/12 | 1,210 | 1,249 | 1,191 | 1,196 | +1.36% | 7,500 | - | +7.17% |
| 06/11 | 1,121 | 1,220 | 1,121 | 1,180 | +4.42% | 2,700 | - | +6.02% |
| 06/10 | 1,107 | 1,130 | 1,107 | 1,130 | +2.73% | 2,700 | - | +1.8% |
| 06/09 | 1,100 | 1,109 | 1,100 | 1,100 | +1.95% | 3,600 | - | -0.72% |
| 06/08 | 1,074 | 1,089 | 1,069 | 1,079 | -0.09% | 1,000 | - | -2.62% |
| 06/05 | 1,085 | 1,100 | 1,070 | 1,080 | -1.1% | 1,700 | - | -2.61% |
| 06/04 | 1,080 | 1,108 | 1,075 | 1,092 | +1.39% | 2,800 | - | -1.62% |
| 06/03 | 1,112 | 1,112 | 1,075 | 1,077 | -3.41% | 3,200 | - | -3.06% |
| 06/02 | 1,090 | 1,130 | 1,090 | 1,115 | +2.01% | 2,600 | - | +0.18% |
| 06/01 | 1,127 | 1,145 | 1,092 | 1,093 | -2.84% | 2,200 | - | -1.8% |
| 05/29 | 1,144 | 1,144 | 1,125 | 1,125 | +0.36% | 600 | - | +0.99% |
| 05/28 | 1,133 | 1,133 | 1,121 | 1,121 | -0.71% | 200 | - | +0.72% |
| 05/27 | 1,143 | 1,143 | 1,120 | 1,129 | 0% | 1,000 | - | +1.53% |
| 05/26 | 1,129 | 1,129 | 1,129 | 1,129 | +0.18% | 100 | - | +1.71% |
| 05/25 | 1,130 | 1,130 | 1,111 | 1,127 | 0% | 2,400 | - | +1.53% |
| 05/22 | 1,120 | 1,127 | 1,105 | 1,127 | +0.71% | 1,300 | - | +1.62% |
| 05/21 | 1,100 | 1,125 | 1,100 | 1,119 | +1.73% | 2,700 | - | +0.9% |
| 05/20 | 1,086 | 1,130 | 1,060 | 1,100 | -1.43% | 17,900 | - | -0.81% |
| 05/19 | 1,089 | 1,116 | 1,080 | 1,116 | +2.86% | 4,000 | - | +0.54% |
| 05/18 | 1,129 | 1,148 | 1,053 | 1,085 | -3.64% | 16,900 | - | -2.25% |
| 05/15 | （IR情報）15:30 株主提案に関する書面の受領および当社取締役会意見に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,126 | 1,126 | 1,116 | 1,126 | +0.63% | 1,700 | - | +1.35% |
| 05/14 | 1,120 | 1,120 | 1,119 | 1,119 | -0.09% | 500 | - | +0.72% |
| 05/13 | 1,071 | 1,120 | 1,071 | 1,120 | +1.73% | 3,300 | - | +0.81% |
| 05/12 | 1,113 | 1,113 | 1,090 | 1,101 | -1.43% | 600 | - | -0.9% |
| 05/11 | 1,119 | 1,119 | 1,117 | 1,117 | +0.36% | 8,700 | - | +0.45% |
| 05/08 | 1,104 | 1,115 | 1,095 | 1,113 | -0.45% | 1,800 | - | 0% |
| 05/07 | 1,082 | 1,118 | 1,069 | 1,118 | +3.33% | 3,400 | - | +0.36% |
| 05/01 | 1,079 | 1,082 | 1,079 | 1,082 | -1.28% | 300 | - | -2.96% |
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。
