| 2026 |
| 08/21 | 3,400 | 3,450 | 3,400 | 3,450 | +1.32% | 600 | 25億987万 | -2.65% |
| 08/20 | 3,500 | 3,500 | 3,405 | 3,405 | -3.27% | 400 | 24億7713万 | -3.9% |
| 08/19 | 3,505 | 3,520 | 3,505 | 3,520 | +0.43% | 200 | 25億6080万 | -0.62% |
| 08/18 | 3,500 | 3,505 | 3,500 | 3,505 | +0.14% | 300 | 25億4988万 | -0.85% |
| 08/17 | 3,585 | 3,585 | 3,500 | 3,500 | -0.43% | 1,200 | 25億4625万 | -0.88% |
| 08/14 | 3,510 | 3,580 | 3,510 | 3,515 | -0.14% | 500 | 25億5716万 | -0.23% |
| 08/13 | 3,725 | 3,755 | 3,520 | 3,520 | -5.5% | 1,000 | 25億6080万 | +0.17% |
| 08/12 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/12 | 3,705 | 3,725 | 3,705 | 3,725 | +2.9% | 200 | 27億993万 | +6.28% |
| 08/10 | 3,620 | 3,620 | 3,620 | 3,620 | -0.82% | 400 | 26億3355万 | +3.75% |
| 08/07 | 3,690 | 3,690 | 3,650 | 3,650 | +0.83% | 200 | 26億5537万 | +4.92% |
| 08/06 | 3,620 | 3,620 | 3,620 | 3,620 | -1.9% | 100 | 26億3355万 | +4.38% |
| 08/05 | 3,690 | 3,690 | 3,690 | 3,690 | -1.07% | 100 | 26億8447万 | +6.71% |
| 08/04 | 3,725 | 3,730 | 3,725 | 3,730 | -1.32% | 300 | 27億1357万 | +8.34% |
| 08/03 | 3,710 | 3,780 | 3,710 | 3,780 | +1.34% | 200 | 27億4995万 | +10.33% |
| 07/31 | 3,710 | 3,750 | 3,710 | 3,730 | -0.27% | 800 | 27億1357万 | +9.58% |
| 07/30 | 3,805 | 3,805 | 3,715 | 3,740 | +3.03% | 900 | 27億2085万 | +10.45% |
| 07/29 | 3,475 | 3,765 | 3,475 | 3,630 | +5.37% | 2,800 | 26億4082万 | +7.81% |
| 07/27 | 3,445 | 3,445 | 3,445 | 3,445 | +2.07% | 100 | 25億623万 | +2.71% |
| 07/22 | 3,375 | 3,375 | 3,375 | 3,375 | -1.6% | 100 | 24億5531万 | +0.75% |
| 07/21 | 3,430 | 3,430 | 3,430 | 3,430 | 0% | 100 | 24億9532万 | +2.51% |
| 07/17 | （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払込完了に関するお知らせ |
| 07/17 | 3,430 | 3,430 | 3,430 | 3,430 | +2.08% | 100 | 24億9532万 | +2.63% |
| 07/15 | 3,360 | 3,360 | 3,360 | 3,360 | -0.88% | 100 | 24億4440万 | +0.6% |
| 07/10 | 3,380 | 3,390 | 3,320 | 3,390 | +0.3% | 300 | 24億6622万 | +1.44% |
| 07/09 | 3,380 | 3,380 | 3,380 | 3,380 | -2.03% | 100 | 24億5895万 | +1.14% |
| 07/08 | 3,450 | 3,450 | 3,450 | 3,450 | +0.73% | 200 | 25億987万 | +3.29% |
| 07/07 | 3,400 | 3,425 | 3,400 | 3,425 | +1.18% | 200 | 24億9168万 | +2.7% |
| 07/06 | 3,315 | 3,385 | 3,315 | 3,385 | +1.35% | 200 | 24億6258万 | +1.62% |
| 07/03 | 3,340 | 3,340 | 3,340 | 3,340 | -2.05% | 100 | 24億2985万 | +0.24% |
| 07/02 | 3,410 | 3,410 | 3,410 | 3,410 | +3.33% | 300 | 24億8077万 | +2.31% |
| 07/01 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 200 | 24億75万 | -0.87% |
| 06/29 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 300 | 24億75万 | -1.11% |
| 06/25 | （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 | 3,300 | 3,300 | 3,300 | 3,300 | -0.3% | 200 | 24億75万 | -1.29% |
| 06/22 | 3,350 | 3,350 | 3,310 | 3,310 | -1.93% | 300 | 24億802万 | -1.22% |
| 06/19 | 3,375 | 3,375 | 3,375 | 3,375 | +0.15% | 400 | 24億5531万 | +0.69% |
| 06/17 | 3,370 | 3,370 | 3,370 | 3,370 | 0% | 200 | 24億5167万 | +0.57% |
| 06/12 | 3,380 | 3,380 | 3,365 | 3,370 | +1.81% | 800 | 24億5167万 | +0.57% |
| 06/11 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 100 | 24億802万 | -1.19% |
| 06/09 | 3,310 | 3,310 | 3,310 | 3,310 | +2.16% | 100 | 24億802万 | -1.22% |
| 06/08 | 3,275 | 3,275 | 3,240 | 3,240 | -1.07% | 200 | 23億5710万 | -3.43% |
| 06/05 | 3,275 | 3,275 | 3,275 | 3,275 | 0% | 400 | 23億8256万 | -2.56% |
| 06/04 | 3,275 | 3,275 | 3,275 | 3,275 | -0.3% | 100 | 23億8256万 | -2.85% |
| 06/03 | 3,285 | 3,285 | 3,285 | 3,285 | -1.94% | 100 | 23億8983万 | -2.9% |
| 06/01 | 3,350 | 3,350 | 3,350 | 3,350 | +2.13% | 1,300 | 24億3712万 | -1.33% |
| 05/29 | 3,280 | 3,280 | 3,280 | 3,280 | -1.2% | 100 | 23億8620万 | -3.7% |
| 05/27 | 3,390 | 3,390 | 3,320 | 3,320 | -2.06% | 200 | 24億1530万 | -2.98% |
| 05/26 | 3,400 | 3,400 | 3,390 | 3,390 | -0.29% | 300 | 24億6622万 | -1.17% |
| 05/25 | 3,400 | 3,400 | 3,400 | 3,400 | +0.29% | 200 | 24億7350万 | -0.85% |
| 05/21 | 3,330 | 3,390 | 3,330 | 3,390 | +1.8% | 800 | 24億6622万 | -0.99% |
| 05/20 | 3,300 | 3,330 | 3,300 | 3,330 | 0% | 300 | 24億2257万 | -2.49% |
| 05/19 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 100 | 24億2257万 | -2.46% |
| 05/18 | 3,330 | 3,330 | 3,330 | 3,330 | -2.06% | 100 | 24億2257万 | -2.43% |
| 05/15 | 3,315 | 3,400 | 3,315 | 3,400 | +0.44% | 300 | 24億7350万 | -0.67% |
| 05/14 | 3,285 | 3,385 | 3,285 | 3,385 | +2.27% | 2,100 | 24億6258万 | -1.63% |
| 05/13 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,505 | 3,505 | 3,310 | 3,310 | -5.43% | 1,100 | 24億802万 | -4.28% |
| 05/11 | 3,500 | 3,500 | 3,500 | 3,500 | +1.45% | 600 | 25億4625万 | +0.69% |
| 05/08 | 3,450 | 3,450 | 3,450 | 3,450 | -0.86% | 200 | 25億987万 | -1.03% |
| 05/07 | 3,420 | 3,480 | 3,420 | 3,480 | +3.88% | 200 | 25億3170万 | -0.51% |
| 04/27 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | 24億3712万 | -4.45% |
| 04/24 | 3,430 | 3,430 | 3,340 | 3,350 | -0.3% | 1,100 | 24億3712万 | -4.86% |
| 04/23 | 3,360 | 3,360 | 3,360 | 3,360 | +0.45% | 100 | 24億4440万 | -4.95% |
| 04/22 | 3,340 | 3,345 | 3,340 | 3,345 | +0.15% | 200 | 24億3348万 | -5.8% |
| 04/21 | （IR情報）15:30 (開示事項の経過)日本アジア投資株式会社との業務提携に基づくファンド出資に関するお知らせ |
| 04/21 | 3,330 | 3,340 | 3,330 | 3,340 | -1.76% | 400 | 24億2985万 | -6.31% |
| 04/20 | 3,475 | 3,475 | 3,400 | 3,400 | -0.15% | 400 | 24億7350万 | -5.11% |
| 04/17 | 3,510 | 3,510 | 3,405 | 3,405 | -2.99% | 600 | 24億7713万 | -5.21% |
| 04/16 | 3,510 | 3,510 | 3,510 | 3,510 | -1.96% | 100 | 25億5352万 | -2.64% |
| 04/14 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 200 | 26億445万 | -0.94% |
| 04/10 | 3,590 | 3,590 | 3,580 | 3,580 | -1.65% | 300 | 26億445万 | -1.19% |
| 04/09 | 3,640 | 3,640 | 3,640 | 3,640 | -1.09% | 200 | 26億4810万 | +0.17% |
| 04/08 | 3,520 | 3,680 | 3,475 | 3,680 | +4.99% | 1,900 | 26億7720万 | +0.93% |
| 04/07 | 3,455 | 3,505 | 3,430 | 3,505 | +3.55% | 600 | 25億4988万 | -4.05% |
| 04/06 | 3,255 | 3,400 | 3,255 | 3,385 | +3.99% | 1,800 | 24億6258万 | -7.77% |
| 04/03 | 3,185 | 3,255 | 3,160 | 3,255 | +2.2% | 4,100 | 23億6801万 | -11.81% |
| 04/02 | 3,280 | 3,280 | 3,180 | 3,185 | -3.48% | 2,600 | 23億1708万 | -14.24% |
| 04/01 | 3,360 | 3,360 | 3,260 | 3,300 | +0.3% | 4,500 | 24億75万 | -11.79% |
| 03/31 | 3,600 | 3,600 | 3,240 | 3,290 | -8.61% | 9,400 | 23億9347万 | -12.57% |
| 03/30 | 3,705 | 3,705 | 3,600 | 3,600 | -6.37% | 500 | 26億1900万 | -4.89% |
| 03/27 | 3,845 | 3,845 | 3,830 | 3,845 | +1.18% | 600 | 27億9723万 | +1.32% |
| 03/26 | 3,780 | 3,800 | 3,780 | 3,800 | +0.8% | 300 | 27億6450万 | +0.05% |
| 03/25 | 3,770 | 3,770 | 3,770 | 3,770 | +0.53% | 100 | 27億4267万 | -0.76% |
| 03/23 | 3,755 | 3,755 | 3,750 | 3,750 | 0% | 400 | 27億2812万 | -1.94% |
| 03/18 | 3,750 | 3,750 | 3,750 | 3,750 | +1.9% | 100 | 27億2812万 | -2.01% |
| 03/17 | 3,700 | 3,700 | 3,680 | 3,680 | -0.81% | 500 | 26億7720万 | -3.92% |
| 03/16 | 3,710 | 3,710 | 3,710 | 3,710 | +0.13% | 100 | 26億9902万 | -3.26% |
| 03/13 | 3,785 | 3,785 | 3,705 | 3,705 | -1.72% | 300 | 26億9538万 | -3.44% |
| 03/12 | 3,730 | 3,770 | 3,705 | 3,770 | +1.89% | 600 | 27億4267万 | -1.72% |
| 03/11 | 3,700 | 3,700 | 3,700 | 3,700 | -1.86% | 100 | 26億9175万 | -3.44% |
| 03/10 | 3,840 | 3,840 | 3,770 | 3,770 | +4% | 400 | 27億4267万 | -1.57% |
| 03/09 | 3,695 | 3,695 | 3,625 | 3,625 | -2.95% | 700 | 26億3718万 | -5.2% |
| 03/06 | 3,735 | 3,735 | 3,735 | 3,735 | -0.27% | 100 | 27億1721万 | -2.33% |
| 03/05 | 3,770 | 3,770 | 3,745 | 3,745 | -1.45% | 300 | 27億2448万 | -1.91% |
| 03/04 | 3,850 | 3,850 | 3,800 | 3,800 | -1.3% | 700 | 27億6450万 | -0.39% |
| 03/03 | 3,865 | 3,865 | 3,850 | 3,850 | -2.16% | 200 | 28億87万 | +1.02% |
| 03/02 | 3,935 | 3,935 | 3,935 | 3,935 | +1.81% | 100 | 28億6271万 | +3.42% |
| 02/27 | 3,940 | 3,980 | 3,850 | 3,865 | -1.9% | 800 | 28億1178万 | +1.84% |
| 02/26 | 3,940 | 3,940 | 3,940 | 3,940 | +1.03% | 100 | 28億6635万 | +3.99% |
| 02/25 | 3,900 | 3,900 | 3,900 | 3,900 | +1.56% | 1,100 | 28億3725万 | +3.15% |
| 02/24 | 3,840 | 3,865 | 3,840 | 3,840 | 0% | 1,700 | 27億9360万 | +1.8% |
| 02/20 | 3,840 | 3,880 | 3,840 | 3,840 | -0.39% | 500 | 27億9360万 | +1.94% |
| 02/19 | 3,845 | 3,855 | 3,845 | 3,855 | +0.26% | 300 | 28億451万 | +2.47% |
| 02/18 | 3,850 | 3,850 | 3,845 | 3,845 | -0.13% | 200 | 27億9723万 | +2.4% |
| 02/12 | （IR情報）15:00 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
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。
