| 2026 |
| 10/02 | 4,600 | 4,855 | 4,550 | 4,685 | +1.96% | 421,200 | - | +14.66% |
| 10/01 | 4,705 | 4,730 | 4,420 | 4,595 | -3.77% | 513,600 | - | +13.91% |
| 09/30 | 4,620 | 4,835 | 4,565 | 4,775 | +3.24% | 319,400 | - | +19.91% |
| 09/29 | 4,570 | 4,665 | 4,530 | 4,625 | -0.96% | 278,800 | - | +17.8% |
| 09/28 | 4,640 | 4,705 | 4,585 | 4,670 | +0.76% | 340,200 | - | +20.49% |
| 09/25 | （IR情報）14:00 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及び一部失権に関するお知らせ |
| 09/25 | 4,440 | 4,795 | 4,435 | 4,635 | +6.06% | 604,400 | - | +21.18% |
| 09/24 | 4,415 | 4,435 | 4,265 | 4,370 | -1.58% | 427,300 | - | +15.58% |
| 09/18 | 4,295 | 4,440 | 4,185 | 4,440 | +4.1% | 526,800 | - | +18.49% |
| 09/17 | 4,300 | 4,385 | 4,220 | 4,265 | 0% | 261,700 | - | +14.9% |
| 09/16 | 4,140 | 4,325 | 4,130 | 4,265 | +4.28% | 224,000 | - | +15.83% |
| 09/15 | 4,150 | 4,200 | 4,065 | 4,090 | -1.45% | 140,800 | - | +12.12% |
| 09/14 | 4,110 | 4,250 | 4,080 | 4,150 | +0.61% | 242,100 | - | +14.74% |
| 09/11 | 3,980 | 4,175 | 3,880 | 4,125 | +1.85% | 327,600 | - | +14.84% |
| 09/10 | 3,755 | 4,085 | 3,755 | 4,050 | +8.14% | 368,000 | - | +13.38% |
| 09/09 | 3,750 | 3,795 | 3,695 | 3,745 | 0% | 170,500 | - | +5.55% |
| 09/08 | 3,775 | 3,830 | 3,710 | 3,745 | -1.71% | 123,700 | - | +6.03% |
| 09/07 | 3,775 | 3,815 | 3,730 | 3,810 | +0.93% | 122,100 | - | +8.33% |
| 09/04 | 3,710 | 3,785 | 3,610 | 3,775 | +1.89% | 173,100 | - | +7.92% |
| 09/03 | 3,685 | 3,780 | 3,635 | 3,705 | +1.93% | 128,600 | - | +6.53% |
| 09/02 | 3,650 | 3,690 | 3,590 | 3,635 | -1.36% | 105,600 | - | +4.97% |
| 09/01 | 3,655 | 3,700 | 3,600 | 3,685 | 0% | 128,100 | - | +6.63% |
| 08/31 | 3,590 | 3,730 | 3,575 | 3,685 | +1.94% | 205,900 | - | +6.78% |
| 08/28 | 3,545 | 3,640 | 3,500 | 3,615 | +1.97% | 226,300 | - | +5% |
| 08/27 | 3,470 | 3,560 | 3,460 | 3,545 | +2.46% | 138,200 | - | +3.32% |
| 08/26 | 3,415 | 3,495 | 3,405 | 3,460 | +2.37% | 154,500 | - | +1.17% |
| 08/25 | 3,315 | 3,440 | 3,315 | 3,380 | +2.11% | 165,600 | - | -0.91% |
| 08/24 | 3,405 | 3,415 | 3,280 | 3,310 | -1.78% | 115,000 | - | -2.65% |
| 08/21 | 3,370 | 3,400 | 3,315 | 3,370 | 0% | 111,900 | - | -0.85% |
| 08/20 | 3,390 | 3,430 | 3,340 | 3,370 | -0.59% | 117,100 | - | -0.74% |
| 08/19 | 3,500 | 3,530 | 3,385 | 3,390 | -4.37% | 151,000 | - | +0.09% |
| 08/18 | 3,555 | 3,645 | 3,545 | 3,545 | +0.42% | 147,300 | - | +4.97% |
| 08/17 | 3,580 | 3,605 | 3,520 | 3,530 | -0.42% | 126,900 | - | +5.03% |
| 08/14 | 3,525 | 3,630 | 3,520 | 3,545 | +0.28% | 137,200 | - | +5.88% |
| 08/13 | 3,445 | 3,570 | 3,440 | 3,535 | +3.82% | 202,000 | - | +5.93% |
| 08/12 | （IR情報）14:00 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 |
| 08/12 | 3,385 | 3,430 | 3,345 | 3,405 | +2.56% | 191,200 | - | +2.47% |
| 08/10 | 3,405 | 3,430 | 3,320 | 3,320 | -5.55% | 160,600 | - | +0.21% |
| 08/07 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,665 | 3,680 | 3,415 | 3,515 | -3.3% | 228,600 | - | +6.32% |
| 08/06 | 3,460 | 3,665 | 3,455 | 3,635 | +5.36% | 213,200 | - | +10.52% |
| 08/05 | 3,375 | 3,465 | 3,365 | 3,450 | +3.14% | 89,300 | - | +5.6% |
| 08/04 | 3,340 | 3,400 | 3,320 | 3,345 | -0.45% | 101,800 | - | +2.95% |
| 08/03 | 3,350 | 3,370 | 3,190 | 3,360 | +0.9% | 159,500 | - | +3.8% |
| 07/31 | 3,355 | 3,420 | 3,265 | 3,330 | +1.37% | 133,900 | - | +3.42% |
| 07/30 | 3,280 | 3,315 | 3,235 | 3,285 | -1.65% | 155,300 | - | +2.59% |
| 07/29 | 3,460 | 3,460 | 3,270 | 3,340 | -3.47% | 240,700 | - | +4.93% |
| 07/28 | 3,550 | 3,565 | 3,445 | 3,460 | -2.81% | 143,100 | - | +9.46% |
| 07/27 | 3,465 | 3,595 | 3,460 | 3,560 | +2.74% | 198,900 | - | +13.59% |
| 07/24 | （IR情報）14:00 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 |
| 07/24 | 3,275 | 3,470 | 3,265 | 3,465 | +4.52% | 212,900 | - | +11.7% |
| 07/23 | 3,255 | 3,320 | 3,255 | 3,315 | +1.07% | 81,400 | - | +7.8% |
| 07/22 | 3,235 | 3,315 | 3,220 | 3,280 | +1.39% | 119,000 | - | +7.4% |
| 07/21 | 3,155 | 3,255 | 3,105 | 3,235 | +4.52% | 153,800 | - | +6.48% |
| 07/17 | 3,235 | 3,265 | 3,050 | 3,095 | -5.78% | 206,900 | - | +2.31% |
| 07/16 | 3,285 | 3,325 | 3,260 | 3,285 | 0% | 114,400 | - | +8.88% |
| 07/15 | 3,185 | 3,290 | 3,185 | 3,285 | +3.79% | 81,700 | - | +9.5% |
| 07/14 | 3,160 | 3,195 | 3,095 | 3,165 | +0.64% | 82,200 | - | +6.07% |
| 07/13 | 3,135 | 3,220 | 3,120 | 3,145 | +0.32% | 72,200 | - | +5.79% |
| 07/10 | （IR情報）14:00 取引先の破産手続開始決定に関するお知らせ(当行業績予想の変更なし) |
| 07/10 | 3,270 | 3,285 | 3,125 | 3,135 | -2.34% | 104,700 | - | +5.95% |
| 07/09 | 3,210 | 3,230 | 3,160 | 3,210 | -1.53% | 138,000 | - | +9.04% |
| 07/08 | 3,180 | 3,270 | 3,180 | 3,260 | +2.19% | 109,400 | - | +11.49% |
| 07/07 | 3,225 | 3,285 | 3,175 | 3,190 | +1.11% | 127,700 | - | +9.92% |
| 07/06 | 3,145 | 3,185 | 3,105 | 3,155 | +0.48% | 107,400 | - | +9.43% |
| 07/03 | 3,100 | 3,155 | 3,045 | 3,140 | +1.13% | 191,500 | - | +9.64% |
| 07/02 | 3,115 | 3,225 | 3,105 | 3,105 | +0.98% | 133,300 | - | +9.02% |
| 07/01 | 3,015 | 3,100 | 2,984 | 3,075 | +2.33% | 126,200 | - | +8.5% |
| 06/30 | 3,050 | 3,085 | 2,996 | 3,005 | -1.31% | 156,000 | - | +6.45% |
| 06/29 | 2,950 | 3,045 | 2,923 | 3,045 | +3.5% | 199,600 | - | +8.13% |
| 06/26 | 2,900 | 2,942 | 2,877 | 2,942 | +2.29% | 144,200 | - | +4.85% |
| 06/25 | 2,829 | 2,900 | 2,787 | 2,876 | +2.79% | 107,800 | - | +2.68% |
| 06/24 | 2,820 | 2,840 | 2,764 | 2,798 | -0.43% | 92,300 | - | 0% |
| 06/23 | 2,800 | 2,841 | 2,779 | 2,810 | +1.12% | 124,700 | - | +0.57% |
| 06/22 | 2,700 | 2,804 | 2,686 | 2,779 | +1.05% | 101,200 | - | -0.43% |
| 06/19 | 2,778 | 2,785 | 2,675 | 2,750 | -1.19% | 208,400 | - | -1.33% |
| 06/18 | 2,836 | 2,851 | 2,768 | 2,783 | -0.5% | 172,500 | - | -0.07% |
| 06/17 | 2,935 | 2,956 | 2,797 | 2,797 | -3.15% | 96,700 | - | +0.61% |
| 06/16 | 2,910 | 2,910 | 2,826 | 2,888 | -0.72% | 122,200 | - | +4.07% |
| 06/15 | 2,936 | 2,963 | 2,900 | 2,909 | +0.55% | 90,300 | - | +5.4% |
| 06/12 | 2,893 | 2,936 | 2,875 | 2,893 | +1.37% | 131,900 | - | +5.31% |
| 06/11 | 2,904 | 2,930 | 2,813 | 2,854 | -1.62% | 94,300 | - | +4.43% |
| 06/10 | 2,900 | 3,000 | 2,884 | 2,901 | +0.59% | 124,200 | - | +6.54% |
| 06/09 | 2,799 | 2,896 | 2,756 | 2,884 | +3.22% | 152,700 | - | +6.46% |
| 06/08 | 2,650 | 2,794 | 2,638 | 2,794 | +1.6% | 111,900 | - | +3.64% |
| 06/05 | 2,765 | 2,777 | 2,723 | 2,750 | +1.25% | 99,200 | - | +2.27% |
| 06/04 | 2,677 | 2,736 | 2,634 | 2,716 | +0.63% | 114,000 | - | +1.42% |
| 06/03 | 2,736 | 2,747 | 2,681 | 2,699 | -0.99% | 93,300 | - | +1.12% |
| 06/02 | 2,650 | 2,726 | 2,563 | 2,726 | +1.68% | 121,000 | - | +2.44% |
| 06/01 | 2,732 | 2,732 | 2,671 | 2,681 | -2.47% | 133,600 | - | +1.06% |
| 05/29 | 2,762 | 2,810 | 2,740 | 2,749 | -0.22% | 116,000 | - | +3.78% |
| 05/28 | 2,797 | 2,797 | 2,671 | 2,755 | -1.29% | 138,500 | - | +4.16% |
| 05/27 | 2,810 | 2,819 | 2,740 | 2,791 | -1.1% | 93,500 | - | +5.6% |
| 05/26 | 2,789 | 2,864 | 2,716 | 2,822 | +0.97% | 116,900 | - | +6.89% |
| 05/25 | （IR情報）14:00 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 |
| 05/25 | 2,826 | 2,834 | 2,770 | 2,795 | -1.1% | 75,600 | - | +6.11% |
| 05/22 | 2,809 | 2,860 | 2,779 | 2,826 | +0.78% | 126,800 | - | +7.53% |
| 05/21 | 2,750 | 2,822 | 2,749 | 2,804 | +3.66% | 124,100 | - | +7.02% |
| 05/20 | 2,731 | 2,760 | 2,666 | 2,705 | -0.95% | 171,000 | - | +3.76% |
| 05/19 | 2,700 | 2,746 | 2,686 | 2,731 | +2.13% | 136,500 | - | +5.12% |
| 05/18 | 2,644 | 2,682 | 2,623 | 2,674 | -0.74% | 171,600 | - | +3.28% |
| 05/15 | 2,673 | 2,725 | 2,647 | 2,694 | +0.75% | 196,300 | - | +4.42% |
| 05/14 | 2,647 | 2,695 | 2,602 | 2,674 | +0.49% | 157,000 | - | +4.13% |
| 05/13 | 2,508 | 2,674 | 2,508 | 2,661 | +5.93% | 268,100 | - | +4.15% |
| 05/12 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）14:00 前期実績との差異に関するお知らせ |
| 05/12 | 2,600 | 2,615 | 2,451 | 2,512 | -2.45% | 404,800 | - | -1.22% |
| 05/11 | 2,550 | 2,594 | 2,528 | 2,575 | +0.9% | 111,800 | - | +1.5% |
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。
