| 2026 |
| 03/06 | （IR情報）14:40 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 03/06 | 4,635 | 4,635 | 4,565 | 4,565 | 0% | 200 | 52億2920万 | -3.57% |
| 03/05 | 4,565 | 4,565 | 4,560 | 4,565 | +0.44% | 500 | 52億2920万 | -3.59% |
| 03/04 | 4,800 | 4,800 | 4,545 | 4,545 | -6.77% | 700 | 52億629万 | -3.99% |
| 03/03 | 4,865 | 4,875 | 4,850 | 4,875 | -0.1% | 400 | 55億8431万 | +2.98% |
| 03/02 | 4,945 | 4,945 | 4,880 | 4,880 | -0.41% | 300 | 55億9004万 | +3.41% |
| 02/27 | 4,900 | 4,900 | 4,900 | 4,900 | +0.82% | 300 | 56億1295万 | +4.01% |
| 02/26 | 4,860 | 4,860 | 4,860 | 4,860 | 0% | 200 | 55億6713万 | +3.51% |
| 02/25 | 4,860 | 4,895 | 4,860 | 4,860 | +0.1% | 400 | 55億6713万 | +3.82% |
| 02/20 | 4,855 | 4,855 | 4,855 | 4,855 | -1.42% | 100 | 55億6140万 | +4.03% |
| 02/19 | 4,850 | 4,940 | 4,850 | 4,925 | +1.55% | 900 | 56億4158万 | +5.96% |
| 02/18 | 4,835 | 4,850 | 4,835 | 4,850 | +1.78% | 1,600 | 55億5567万 | +4.82% |
| 02/17 | 4,765 | 4,765 | 4,765 | 4,765 | 0% | 100 | 54億5830万 | +3.34% |
| 02/16 | 4,765 | 4,765 | 4,765 | 4,765 | 0% | 100 | 54億5830万 | +3.52% |
| 02/13 | 4,770 | 4,770 | 4,765 | 4,765 | +0.32% | 200 | 54億5830万 | +4.02% |
| 02/12 | 4,695 | 4,750 | 4,695 | 4,750 | -0.31% | 1,100 | 54億4112万 | +4.19% |
| 02/10 | 4,775 | 4,775 | 4,765 | 4,765 | -0.1% | 300 | 54億5830万 | +5% |
| 02/09 | 4,730 | 4,770 | 4,525 | 4,770 | -2.05% | 2,600 | 54億6403万 | +5.6% |
| 02/06 | （IR情報）14:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）14:40 韓国連絡事務所開設に関するお知らせ |
| 02/06 | 4,600 | 4,980 | 4,600 | 4,870 | +6.33% | 3,200 | 55億7858万 | +8.27% |
| 02/05 | 4,580 | 4,580 | 4,580 | 4,580 | 0% | 100 | 52億4639万 | +2.3% |
| 02/04 | 4,580 | 4,580 | 4,580 | 4,580 | 0% | 200 | 52億4639万 | +2.58% |
| 02/03 | 4,580 | 4,580 | 4,580 | 4,580 | -1.51% | 400 | 52億4639万 | +2.85% |
| 02/02 | 4,650 | 4,650 | 4,650 | 4,650 | +1.53% | 400 | 53億2657万 | +4.68% |
| 01/30 | 4,580 | 4,580 | 4,580 | 4,580 | +0.11% | 200 | 52億4639万 | +3.41% |
| 01/29 | 4,600 | 4,600 | 4,555 | 4,575 | -2.03% | 300 | 52億4066万 | +3.48% |
| 01/28 | 4,670 | 4,670 | 4,670 | 4,670 | +1.52% | 100 | 53億4948万 | +5.8% |
| 01/27 | 4,600 | 4,600 | 4,600 | 4,600 | +1.43% | 100 | 52億6930万 | +4.52% |
| 01/22 | 4,505 | 4,535 | 4,505 | 4,535 | -0.11% | 300 | 51億9484万 | +3.35% |
| 01/20 | 4,515 | 4,585 | 4,515 | 4,540 | +0.55% | 300 | 52億57万 | +3.58% |
| 01/19 | 4,660 | 4,660 | 4,515 | 4,515 | -3.11% | 600 | 51億7193万 | +3.08% |
| 01/15 | 4,660 | 4,660 | 4,660 | 4,660 | +3.1% | 100 | 53億3803万 | +6.47% |
| 01/14 | 4,485 | 4,520 | 4,415 | 4,520 | +0.44% | 700 | 51億7766万 | +3.43% |
| 01/13 | 4,500 | 4,530 | 4,430 | 4,500 | 0% | 3,300 | 51億5475万 | +3.19% |
| 01/09 | 4,400 | 4,500 | 4,400 | 4,500 | +2.27% | 900 | 51億5475万 | +3.38% |
| 01/06 | 4,400 | 4,400 | 4,400 | 4,400 | 0% | 400 | 50億4020万 | +1.41% |
| 01/05 | 4,520 | 4,520 | 4,400 | 4,400 | -1.12% | 600 | 50億4020万 | +1.64% |
| 2025 |
| 12/30 | 4,420 | 4,450 | 4,405 | 4,450 | -2.41% | 800 | 50億9747万 | +2.91% |
| 12/29 | 4,240 | 4,560 | 4,240 | 4,560 | +8.44% | 4,400 | 52億2348万 | +5.75% |
| 12/26 | 4,220 | 4,220 | 4,160 | 4,205 | -0.36% | 300 | 48億1682万 | -2.19% |
| 12/25 | 4,220 | 4,220 | 4,220 | 4,220 | 0% | 400 | 48億3401万 | -1.91% |
| 12/24 | 4,165 | 4,220 | 4,165 | 4,220 | -0.35% | 300 | 48億3401万 | -1.95% |
| 12/23 | （IR情報）14:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 12/23 | 4,270 | 4,290 | 4,200 | 4,235 | -1.51% | 1,400 | 48億5119万 | -1.6% |
| 12/22 | 4,345 | 4,350 | 4,300 | 4,300 | -0.92% | 600 | 49億2565万 | -0.14% |
| 12/19 | 4,355 | 4,355 | 4,290 | 4,340 | +1.28% | 900 | 49億7147万 | +0.72% |
| 12/18 | 4,325 | 4,325 | 4,280 | 4,285 | +0.12% | 300 | 49億846万 | -0.53% |
| 12/17 | 4,280 | 4,280 | 4,280 | 4,280 | -0.81% | 200 | 49億274万 | -0.83% |
| 12/16 | 4,355 | 4,355 | 4,285 | 4,315 | -0.12% | 900 | 49億4283万 | -0.19% |
| 12/15 | 4,320 | 4,320 | 4,320 | 4,320 | -1.59% | 200 | 49億4856万 | -0.12% |
| 12/12 | 4,390 | 4,390 | 4,390 | 4,390 | +0.23% | 200 | 50億2874万 | +1.43% |
| 12/11 | 4,350 | 4,380 | 4,350 | 4,380 | +0.69% | 1,000 | 50億1729万 | +1.25% |
| 12/09 | 4,350 | 4,350 | 4,350 | 4,350 | +1.64% | 100 | 49億8292万 | +0.6% |
| 12/08 | 4,265 | 4,280 | 4,265 | 4,280 | -2.84% | 400 | 49億274万 | -1.11% |
| 12/05 | 4,405 | 4,405 | 4,405 | 4,405 | -1.56% | 100 | 50億4592万 | +1.64% |
| 12/04 | 4,475 | 4,475 | 4,475 | 4,475 | +0.67% | 100 | 51億2611万 | +3.16% |
| 12/01 | 4,410 | 4,445 | 4,410 | 4,445 | -0.78% | 200 | 50億9174万 | +2.56% |
| 11/28 | 4,300 | 4,480 | 4,245 | 4,480 | +4.19% | 3,600 | 51億3184万 | +3.44% |
| 11/27 | 4,220 | 4,330 | 4,220 | 4,300 | +0.23% | 1,800 | 49億2565万 | -0.49% |
| 11/26 | 4,260 | 4,290 | 4,190 | 4,290 | +3.37% | 1,100 | 49億1419万 | -0.63% |
| 11/25 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 100 | 47億5382万 | -3.73% |
| 11/21 | 4,210 | 4,210 | 4,150 | 4,150 | -2.81% | 1,100 | 47億5382万 | -3.76% |
| 11/20 | 4,235 | 4,270 | 4,165 | 4,270 | +2.52% | 900 | 48億9128万 | -0.97% |
| 11/19 | 4,165 | 4,165 | 4,165 | 4,165 | -1.65% | 900 | 47億7100万 | -3.34% |
| 11/18 | 4,265 | 4,305 | 4,235 | 4,235 | -0.7% | 300 | 48億5119万 | -1.85% |
| 11/17 | 4,235 | 4,265 | 4,185 | 4,265 | 0% | 600 | 48億8555万 | -1.23% |
| 11/14 | 4,235 | 4,380 | 4,235 | 4,265 | +0.71% | 900 | 48億8555万 | -1.3% |
| 11/13 | 4,280 | 4,280 | 4,230 | 4,235 | -1.17% | 600 | 48億5119万 | -2.06% |
| 11/12 | 4,305 | 4,325 | 4,200 | 4,285 | -2.06% | 3,100 | 49億846万 | -1.04% |
| 11/11 | 4,275 | 4,375 | 4,175 | 4,375 | +1.63% | 3,300 | 50億1156万 | +1.16% |
| 11/10 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）14:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 11/10 | 4,555 | 4,840 | 4,305 | 4,305 | -3.91% | 9,200 | 49億3137万 | -0.25% |
| 11/07 | 4,460 | 4,485 | 4,425 | 4,480 | +0.56% | 500 | 51億3184万 | +3.85% |
| 11/06 | 4,390 | 4,455 | 4,390 | 4,455 | +1.83% | 1,000 | 51億320万 | +3.32% |
| 11/05 | 4,390 | 4,405 | 4,360 | 4,375 | -0.57% | 600 | 50億1156万 | +1.53% |
| 11/04 | 4,355 | 4,400 | 4,355 | 4,400 | +1.73% | 900 | 50億4020万 | +2.11% |
| 10/31 | 4,325 | 4,325 | 4,325 | 4,325 | -0.57% | 400 | 49億5428万 | +0.44% |
| 10/30 | 4,420 | 4,420 | 4,350 | 4,350 | -2.03% | 800 | 49億8292万 | +1% |
| 10/29 | 4,430 | 4,440 | 4,430 | 4,440 | +0.23% | 800 | 50億8602万 | +3.4% |
| 10/28 | 4,520 | 4,520 | 4,430 | 4,430 | -1.56% | 2,400 | 50億7456万 | +3.6% |
| 10/27 | 4,460 | 4,570 | 4,455 | 4,500 | +2.51% | 1,700 | 51億5475万 | +5.58% |
| 10/24 | 4,305 | 4,390 | 4,305 | 4,390 | +0.57% | 200 | 50億2874万 | +3.44% |
| 10/23 | 4,180 | 4,365 | 4,180 | 4,365 | +3.31% | 800 | 50億10万 | +3.17% |
| 10/22 | 4,225 | 4,225 | 4,225 | 4,225 | +0.6% | 100 | 48億3973万 | +0.07% |
| 10/20 | 4,200 | 4,200 | 4,200 | 4,200 | +1.2% | 100 | 48億1110万 | -0.57% |
| 10/17 | 4,150 | 4,150 | 4,150 | 4,150 | -0.12% | 200 | 47億5382万 | -1.82% |
| 10/16 | 4,155 | 4,155 | 4,155 | 4,155 | +0.12% | 200 | 47億5955万 | -1.82% |
| 10/15 | 4,200 | 4,200 | 4,150 | 4,150 | -1.54% | 600 | 47億5382万 | -2.08% |
| 10/14 | 4,250 | 4,260 | 4,200 | 4,215 | -1.86% | 1,500 | 48億2828万 | -0.73% |
| 10/10 | 4,280 | 4,295 | 4,280 | 4,295 | -0.35% | 400 | 49億1992万 | +0.94% |
| 10/09 | 4,345 | 4,345 | 4,300 | 4,310 | -0.81% | 800 | 49億3710万 | +1.06% |
| 10/08 | 4,265 | 4,345 | 4,265 | 4,345 | +0.23% | 300 | 49億7719万 | +1.71% |
| 10/07 | 4,400 | 4,400 | 4,330 | 4,335 | -1.48% | 400 | 49億6574万 | +1.55% |
| 10/06 | 4,320 | 4,400 | 4,300 | 4,400 | +6.02% | 1,300 | 50億4020万 | +3.17% |
| 10/03 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 200 | 47億5382万 | -2.51% |
| 10/02 | 4,180 | 4,340 | 4,150 | 4,150 | -2.35% | 1,300 | 47億5382万 | -2.42% |
| 10/01 | 4,440 | 4,440 | 4,250 | 4,250 | -4.28% | 1,000 | 48億6837万 | -0.19% |
| 09/30 | 4,385 | 4,440 | 4,385 | 4,440 | +1.14% | 400 | 50億8602万 | +4.3% |
| 09/29 | 4,385 | 4,400 | 4,385 | 4,390 | +0.57% | 1,200 | 50億2874万 | +3.66% |
| 09/26 | 4,400 | 4,500 | 4,365 | 4,365 | +0.81% | 1,500 | 50億10万 | +3.53% |
| 09/25 | 4,345 | 4,400 | 4,275 | 4,330 | -0.35% | 800 | 49億6001万 | +3.19% |
| 09/24 | 4,080 | 4,345 | 4,070 | 4,345 | +8.22% | 4,700 | 49億7719万 | +3.95% |
| 09/22 | 3,985 | 4,095 | 3,985 | 4,015 | +0.63% | 1,600 | 45億9918万 | -3.53% |
| 09/19 | 4,065 | 4,115 | 3,960 | 3,990 | -2.21% | 2,400 | 45億7054万 | -4.06% |
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。
