| 2026 |
| 10/02 | 3,150 | 3,150 | 3,110 | 3,120 | -0.95% | 125,000 | - | -2.23% |
| 10/01 | 3,125 | 3,170 | 3,125 | 3,150 | 0% | 130,300 | - | -1.38% |
| 09/30 | 3,120 | 3,160 | 3,110 | 3,150 | +0.8% | 157,200 | - | -1.41% |
| 09/29 | 3,145 | 3,155 | 3,120 | 3,125 | -2.8% | 143,100 | - | -2.25% |
| 09/28 | 3,245 | 3,245 | 3,210 | 3,215 | -0.62% | 236,200 | - | +0.5% |
| 09/25 | 3,240 | 3,245 | 3,225 | 3,235 | +0.47% | 131,500 | - | +1.19% |
| 09/24 | 3,215 | 3,235 | 3,205 | 3,220 | +0.16% | 123,100 | - | +0.81% |
| 09/18 | 3,230 | 3,235 | 3,210 | 3,215 | -0.46% | 178,800 | - | +0.78% |
| 09/17 | 3,210 | 3,230 | 3,205 | 3,230 | +0.78% | 103,500 | - | +1.32% |
| 09/16 | 3,210 | 3,210 | 3,185 | 3,205 | +0.63% | 89,000 | - | +0.66% |
| 09/15 | 3,210 | 3,220 | 3,185 | 3,185 | -0.62% | 103,200 | - | +0.13% |
| 09/14 | 3,200 | 3,210 | 3,190 | 3,205 | +0.94% | 87,200 | - | +0.85% |
| 09/11 | 3,195 | 3,200 | 3,150 | 3,175 | +0.32% | 148,400 | - | +0.03% |
| 09/10 | 3,160 | 3,165 | 3,145 | 3,165 | -0.16% | 103,900 | - | -0.25% |
| 09/09 | 3,160 | 3,185 | 3,145 | 3,170 | 0% | 95,200 | - | +0.09% |
| 09/08 | 3,170 | 3,190 | 3,165 | 3,170 | -0.16% | 66,000 | - | +0.28% |
| 09/07 | 3,180 | 3,200 | 3,170 | 3,175 | -0.16% | 66,200 | - | +0.57% |
| 09/04 | 3,185 | 3,205 | 3,180 | 3,180 | -0.47% | 110,700 | - | +0.86% |
| 09/03 | 3,190 | 3,210 | 3,190 | 3,195 | +0.16% | 82,800 | - | +1.36% |
| 09/02 | 3,220 | 3,235 | 3,190 | 3,190 | -1.69% | 146,700 | - | +1.27% |
| 09/01 | 3,220 | 3,245 | 3,215 | 3,245 | +0.78% | 100,600 | - | +3.11% |
| 08/31 | 3,235 | 3,240 | 3,205 | 3,220 | -0.31% | 141,800 | - | +2.55% |
| 08/28 | 3,185 | 3,230 | 3,185 | 3,230 | +0.62% | 130,400 | - | +3.13% |
| 08/27 | 3,190 | 3,225 | 3,185 | 3,210 | +0.31% | 60,400 | - | +2.79% |
| 08/26 | 3,200 | 3,215 | 3,190 | 3,200 | +0.63% | 107,400 | - | +2.7% |
| 08/25 | 3,215 | 3,225 | 3,180 | 3,180 | -0.47% | 73,200 | - | +2.32% |
| 08/24 | 3,185 | 3,205 | 3,175 | 3,195 | +0.47% | 103,000 | - | +3.03% |
| 08/21 | （5%ルール）アセットマネジメントOne（3.04%）みずほ信託銀行（1.98%） |
| 08/21 | 3,180 | 3,190 | 3,165 | 3,180 | 0% | 71,300 | - | +2.81% |
| 08/20 | 3,175 | 3,190 | 3,160 | 3,180 | +0.47% | 115,100 | - | +3.05% |
| 08/19 | 3,180 | 3,180 | 3,140 | 3,165 | 0% | 121,400 | - | +2.83% |
| 08/18 | 3,130 | 3,180 | 3,120 | 3,165 | +1.12% | 154,200 | - | +3.06% |
| 08/17 | 3,150 | 3,155 | 3,130 | 3,130 | -0.63% | 80,700 | - | +2.15% |
| 08/14 | 3,125 | 3,155 | 3,120 | 3,150 | +0.64% | 90,900 | - | +2.97% |
| 08/13 | 3,135 | 3,155 | 3,125 | 3,130 | -0.16% | 107,500 | - | +2.52% |
| 08/12 | 3,115 | 3,150 | 3,115 | 3,135 | +0.8% | 136,600 | - | +2.82% |
| 08/10 | 3,140 | 3,145 | 3,100 | 3,110 | 0% | 173,100 | - | +2.17% |
| 08/07 | 3,160 | 3,165 | 3,110 | 3,110 | -1.11% | 264,400 | - | +2.34% |
| 08/06 | （IR情報）13:40 2027年3月期第1四半期決算補足説明資料 |
| 08/06 | （IR情報）13:40 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 3,030 | 3,190 | 3,020 | 3,145 | +3.97% | 388,700 | - | +3.66% |
| 08/05 | 3,015 | 3,025 | 2,994 | 3,025 | +0.33% | 160,900 | - | 0% |
| 08/04 | 3,070 | 3,070 | 3,000 | 3,015 | -1.31% | 145,200 | - | -0.23% |
| 08/03 | 3,095 | 3,095 | 3,035 | 3,055 | -1.29% | 170,100 | - | +1.16% |
| 07/31 | 3,095 | 3,115 | 3,085 | 3,095 | -1.75% | 338,300 | - | +2.62% |
| 07/30 | 3,145 | 3,155 | 3,120 | 3,150 | +0.16% | 218,900 | - | +4.69% |
| 07/29 | 3,120 | 3,170 | 3,110 | 3,145 | +1.29% | 186,900 | - | +4.9% |
| 07/28 | 3,100 | 3,115 | 3,080 | 3,105 | +0.65% | 185,300 | - | +3.92% |
| 07/27 | 3,035 | 3,085 | 3,035 | 3,085 | +2.15% | 267,800 | - | +3.56% |
| 07/24 | 2,990 | 3,025 | 2,987 | 3,020 | +0.5% | 164,300 | - | +1.65% |
| 07/23 | 3,010 | 3,020 | 2,988 | 3,005 | -0.83% | 187,600 | - | +1.35% |
| 07/22 | 3,000 | 3,030 | 2,993 | 3,030 | +1% | 241,800 | - | +2.36% |
| 07/21 | 3,030 | 3,045 | 3,000 | 3,000 | -0.17% | 174,400 | - | +1.52% |
| 07/17 | 3,015 | 3,035 | 2,993 | 3,005 | +0.3% | 192,900 | - | +1.83% |
| 07/16 | 2,995 | 3,020 | 2,986 | 2,996 | +0.17% | 144,200 | - | +1.66% |
| 07/15 | 3,015 | 3,015 | 2,986 | 2,991 | 0% | 162,300 | - | +1.67% |
| 07/14 | 2,999 | 3,015 | 2,989 | 2,991 | +0.3% | 177,600 | - | +1.8% |
| 07/13 | 2,996 | 3,010 | 2,972 | 2,982 | -0.27% | 157,200 | - | +1.71% |
| 07/10 | （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 |
| 07/10 | 3,010 | 3,015 | 2,979 | 2,990 | -0.33% | 265,000 | - | +2.15% |
| 07/09 | 3,015 | 3,025 | 3,000 | 3,000 | -0.5% | 154,300 | - | +2.67% |
| 07/08 | 3,020 | 3,040 | 3,010 | 3,015 | -0.17% | 205,300 | - | +3.36% |
| 07/07 | 3,025 | 3,030 | 3,015 | 3,020 | +0.17% | 127,100 | - | +3.82% |
| 07/06 | 3,015 | 3,030 | 3,010 | 3,015 | +1.01% | 135,400 | - | +3.89% |
| 07/03 | 2,999 | 3,025 | 2,985 | 2,985 | +0.17% | 202,200 | - | +3.07% |
| 07/02 | 2,958 | 2,985 | 2,946 | 2,980 | +2.12% | 180,100 | - | +3.01% |
| 07/01 | 2,964 | 2,969 | 2,917 | 2,918 | -1.65% | 231,800 | - | +0.97% |
| 06/30 | 2,964 | 2,973 | 2,945 | 2,967 | +0.37% | 189,300 | - | +2.66% |
| 06/29 | 2,941 | 2,982 | 2,940 | 2,956 | +0.2% | 261,700 | - | +2.35% |
| 06/26 | 2,928 | 2,950 | 2,914 | 2,950 | +0.99% | 256,400 | - | +2.22% |
| 06/25 | 2,910 | 2,929 | 2,899 | 2,921 | +1.11% | 171,500 | - | +1.28% |
| 06/24 | （IR情報）16:00 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 |
| 06/24 | 2,873 | 2,896 | 2,873 | 2,889 | +0.59% | 249,700 | - | +0.14% |
| 06/23 | 2,881 | 2,893 | 2,872 | 2,872 | -0.38% | 202,500 | - | -0.55% |
| 06/22 | 2,880 | 2,890 | 2,871 | 2,883 | -0.03% | 164,300 | - | -0.35% |
| 06/19 | 2,881 | 2,899 | 2,877 | 2,884 | +0.1% | 231,600 | - | -0.45% |
| 06/18 | 2,890 | 2,898 | 2,875 | 2,881 | -0.31% | 215,300 | - | -0.72% |
| 06/17 | 2,919 | 2,924 | 2,890 | 2,890 | -0.52% | 154,800 | - | -0.55% |
| 06/16 | 2,890 | 2,916 | 2,879 | 2,905 | +0.35% | 166,500 | - | -0.14% |
| 06/15 | 2,910 | 2,917 | 2,889 | 2,895 | +0.21% | 179,000 | - | -0.62% |
| 06/12 | 2,870 | 2,911 | 2,869 | 2,889 | +0.14% | 213,900 | - | -0.93% |
| 06/11 | 2,885 | 2,888 | 2,860 | 2,885 | +0.31% | 147,500 | - | -1.2% |
| 06/10 | 2,862 | 2,882 | 2,859 | 2,876 | +0.95% | 189,800 | - | -1.68% |
| 06/09 | 2,887 | 2,891 | 2,849 | 2,849 | -0.59% | 202,600 | - | -2.76% |
| 06/08 | 2,869 | 2,889 | 2,845 | 2,866 | -0.1% | 242,600 | - | -2.35% |
| 06/05 | 2,861 | 2,893 | 2,860 | 2,869 | +0.56% | 169,900 | - | -2.45% |
| 06/04 | 2,838 | 2,853 | 2,831 | 2,853 | +0.53% | 157,000 | - | -3.12% |
| 06/03 | 2,825 | 2,845 | 2,819 | 2,838 | +0.46% | 200,900 | - | -3.8% |
| 06/02 | 2,854 | 2,862 | 2,818 | 2,825 | -1.77% | 270,100 | - | -4.43% |
| 06/01 | 2,898 | 2,898 | 2,861 | 2,876 | -0.76% | 250,100 | - | -2.97% |
| 05/29 | 2,909 | 2,939 | 2,898 | 2,898 | -0.34% | 302,200 | - | -2.42% |
| 05/28 | 2,928 | 2,937 | 2,903 | 2,908 | -0.68% | 213,500 | - | -2.28% |
| 05/27 | （IR情報）15:45 「中期経営計画2029」説明資料 |
| 05/27 | （IR情報）15:45 2026年3月期決算説明資料 |
| 05/27 | 2,906 | 2,928 | 2,906 | 2,928 | +0.51% | 212,600 | - | -1.81% |
| 05/26 | 2,904 | 2,914 | 2,893 | 2,913 | +0.41% | 209,700 | - | -2.48% |
| 05/25 | 2,905 | 2,920 | 2,893 | 2,901 | -0.28% | 232,800 | - | -3.07% |
| 05/22 | 2,944 | 2,944 | 2,896 | 2,909 | -1.39% | 301,000 | - | -3.03% |
| 05/21 | 2,965 | 2,975 | 2,950 | 2,950 | -0.3% | 139,600 | - | -1.83% |
| 05/20 | 2,990 | 2,991 | 2,946 | 2,959 | -1.53% | 338,600 | - | -1.66% |
| 05/19 | 2,980 | 3,005 | 2,965 | 3,005 | +1.14% | 239,900 | - | -0.23% |
| 05/18 | 3,000 | 3,000 | 2,964 | 2,971 | -1.13% | 206,900 | - | -1.46% |
| 05/15 | 2,999 | 3,005 | 2,982 | 3,005 | +0.4% | 172,000 | - | -0.46% |
| 05/14 | 2,997 | 3,005 | 2,969 | 2,993 | +0.94% | 231,200 | - | -0.89% |
| 05/13 | （IR情報）14:20 取締役人事に関するお知らせ |
| 05/13 | （IR情報）14:20 「中期経営計画2029」(2027年3月期～2030年3月期)策定に関するお知らせ |
| 05/13 | （IR情報）14:20 2026年3月期決算補足説明資料 |
| 05/13 | （IR情報）14:20 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 2,996 | 3,045 | 2,962 | 2,965 | -0.9% | 322,100 | - | -1.95% |
| 05/12 | 3,000 | 3,010 | 2,988 | 2,992 | +0.4% | 172,800 | - | -1.22% |
| 05/11 | 2,990 | 2,995 | 2,968 | 2,980 | -0.3% | 161,000 | - | -1.75% |
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。
