| 2026 |
| 05/14 | 1,074 | 1,074 | 1,053 | 1,060 | -1.03% | 22,900 | 179億1601万 | -8.23% |
| 05/13 | 1,065 | 1,079 | 1,062 | 1,071 | +0.56% | 26,900 | 181億193万 | -7.67% |
| 05/12 | 1,070 | 1,081 | 1,061 | 1,065 | -0.28% | 36,800 | 180億52万 | -8.58% |
| 05/11 | 1,061 | 1,070 | 1,061 | 1,068 | +0.95% | 39,700 | 180億5122万 | -8.72% |
| 05/08 | 1,086 | 1,086 | 1,058 | 1,058 | -2.31% | 54,400 | 178億8221万 | -9.88% |
| 05/07 | 1,087 | 1,088 | 1,072 | 1,083 | -0.37% | 65,600 | 183億475万 | -8.06% |
| 05/01 | 1,103 | 1,105 | 1,080 | 1,087 | -1.63% | 57,300 | 183億7236万 | -8.04% |
| 04/30 | 1,113 | 1,113 | 1,096 | 1,105 | -1.6% | 69,500 | 186億7659万 | -6.75% |
| 04/28 | 1,121 | 1,140 | 1,116 | 1,123 | -4.02% | 116,800 | 189億8083万 | -5.47% |
| 04/27 | 1,173 | 1,180 | 1,167 | 1,170 | +0.69% | 111,800 | 197億7522万 | -1.6% |
| 04/24 | 1,166 | 1,170 | 1,162 | 1,162 | -0.6% | 62,200 | 196億4000万 | -2.11% |
| 04/23 | 1,190 | 1,194 | 1,162 | 1,169 | -1.76% | 58,900 | 197億5832万 | -1.6% |
| 04/22 | 1,197 | 1,197 | 1,190 | 1,190 | -0.58% | 37,900 | 201億1326万 | +0.08% |
| 04/21 | 1,202 | 1,203 | 1,197 | 1,197 | -0.08% | 26,200 | 202億3157万 | +0.76% |
| 04/20 | 1,200 | 1,203 | 1,197 | 1,198 | +0.08% | 26,900 | 202億4847万 | +0.93% |
| 04/17 | 1,201 | 1,202 | 1,197 | 1,197 | -0.25% | 38,600 | 202億3157万 | +0.93% |
| 04/16 | 1,201 | 1,206 | 1,200 | 1,200 | 0% | 20,100 | 202億8228万 | +1.18% |
| 04/15 | 1,208 | 1,210 | 1,200 | 1,200 | 0% | 32,700 | 202億8228万 | +1.18% |
| 04/14 | 1,215 | 1,218 | 1,200 | 1,200 | -0.91% | 73,100 | 202億8228万 | +1.1% |
| 04/13 | 1,209 | 1,214 | 1,203 | 1,211 | +0.67% | 50,700 | 204億6820万 | +2.02% |
| 04/10 | 1,218 | 1,220 | 1,203 | 1,203 | -0.91% | 62,800 | 203億3298万 | +1.35% |
| 04/09 | 1,219 | 1,222 | 1,210 | 1,214 | -0.08% | 68,600 | 205億1890万 | +2.1% |
| 04/08 | 1,220 | 1,222 | 1,214 | 1,215 | +0.16% | 57,100 | 205億3580万 | +2.36% |
| 04/07 | 1,218 | 1,219 | 1,205 | 1,213 | +0.25% | 64,800 | 205億200万 | +2.1% |
| 04/06 | 1,210 | 1,218 | 1,203 | 1,210 | +0.83% | 81,600 | 204億5129万 | +1.77% |
| 04/03 | 1,189 | 1,205 | 1,189 | 1,200 | +1.01% | 34,400 | 202億8228万 | +0.76% |
| 04/02 | 1,186 | 1,209 | 1,184 | 1,188 | +0.25% | 58,400 | 200億7945万 | -0.42% |
| 04/01 | （IR情報）10:45 株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 04/01 | 1,181 | 1,190 | 1,170 | 1,185 | +1.8% | 50,000 | 200億2875万 | -0.75% |
| 03/31 | 1,163 | 1,171 | 1,156 | 1,164 | -0.09% | 57,200 | 196億7381万 | -2.68% |
| 03/30 | 1,160 | 1,179 | 1,148 | 1,165 | -0.77% | 50,700 | 196億9071万 | -2.84% |
| 03/27 | 1,178 | 1,187 | 1,170 | 1,174 | +0.43% | 44,100 | 198億4283万 | -2.33% |
| 03/26 | 1,177 | 1,177 | 1,168 | 1,169 | -0.51% | 14,000 | 197億5832万 | -2.99% |
| 03/25 | 1,171 | 1,181 | 1,170 | 1,175 | +2% | 13,700 | 198億5973万 | -2.73% |
| 03/24 | 1,150 | 1,162 | 1,138 | 1,152 | +1.77% | 19,400 | 194億7098万 | -4.87% |
| 03/23 | 1,166 | 1,166 | 1,132 | 1,132 | -3.66% | 28,000 | 191億3295万 | -6.75% |
| 03/19 | 1,198 | 1,198 | 1,170 | 1,175 | -1.18% | 24,900 | 198億5973万 | -3.61% |
| 03/18 | 1,176 | 1,192 | 1,176 | 1,189 | +1.36% | 9,800 | 200億9635万 | -2.62% |
| 03/17 | 1,185 | 1,189 | 1,173 | 1,173 | +0.26% | 9,600 | 198億2592万 | -3.93% |
| 03/16 | 1,176 | 1,183 | 1,164 | 1,170 | -1.18% | 12,600 | 197億7522万 | -4.33% |
| 03/13 | （IR情報）13:55 株主優待内容の決定に関するお知らせ |
| 03/13 | 1,175 | 1,188 | 1,164 | 1,184 | -0.17% | 23,700 | 200億1184万 | -3.27% |
| 03/12 | 1,206 | 1,206 | 1,184 | 1,186 | -2.39% | 18,100 | 200億4565万 | -3.1% |
| 03/11 | 1,220 | 1,227 | 1,215 | 1,215 | +0.5% | 11,000 | 205億3580万 | -0.74% |
| 03/10 | 1,223 | 1,223 | 1,194 | 1,209 | +1.34% | 29,100 | 204億3439万 | -1.14% |
| 03/09 | 1,210 | 1,210 | 1,182 | 1,193 | -3.01% | 51,100 | 201億6396万 | -2.29% |
| 03/06 | （IR情報）16:00 令和8年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/06 | 1,212 | 1,234 | 1,212 | 1,230 | -0.32% | 22,800 | 207億8933万 | +0.82% |
| 03/05 | 1,220 | 1,240 | 1,211 | 1,234 | +4.4% | 32,400 | 208億5694万 | +1.4% |
| 03/04 | 1,205 | 1,214 | 1,180 | 1,182 | -3.9% | 31,600 | 199億7804万 | -2.72% |
| 03/03 | 1,261 | 1,263 | 1,230 | 1,230 | -1.84% | 19,800 | 207億8933万 | +1.23% |
| 03/02 | 1,251 | 1,259 | 1,237 | 1,253 | -0.56% | 32,300 | 211億7808万 | +3.3% |
| 02/27 | 1,236 | 1,260 | 1,226 | 1,260 | +2.27% | 26,900 | 212億9639万 | +4.05% |
| 02/26 | 1,225 | 1,234 | 1,225 | 1,232 | +0.82% | 15,800 | 208億2314万 | +1.99% |
| 02/25 | 1,227 | 1,233 | 1,220 | 1,222 | -0.65% | 24,300 | 206億5412万 | +1.33% |
| 02/24 | （IR情報）9:30 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ |
| 02/24 | 1,240 | 1,240 | 1,218 | 1,230 | -0.65% | 19,600 | 207億8933万 | +2.07% |
| 02/20 | 1,244 | 1,244 | 1,235 | 1,238 | -0.56% | 18,600 | 209億2455万 | +2.91% |
| 02/19 | 1,246 | 1,248 | 1,242 | 1,245 | 0% | 11,100 | 210億4286万 | +3.66% |
| 02/18 | 1,246 | 1,250 | 1,244 | 1,245 | -0.08% | 9,700 | 210億4286万 | +3.84% |
| 02/17 | 1,253 | 1,256 | 1,241 | 1,246 | -0.56% | 11,600 | 210億5976万 | +4.18% |
| 02/16 | 1,245 | 1,257 | 1,231 | 1,253 | +1.54% | 24,900 | 211億7808万 | +4.94% |
| 02/13 | 1,240 | 1,248 | 1,229 | 1,234 | -0.24% | 20,100 | 208億5694万 | +3.61% |
| 02/12 | 1,220 | 1,245 | 1,220 | 1,237 | +1.14% | 23,400 | 209億765万 | +4.04% |
| 02/10 | 1,204 | 1,229 | 1,204 | 1,223 | +1.33% | 22,200 | 206億7102万 | +3.12% |
| 02/09 | 1,215 | 1,222 | 1,206 | 1,207 | -0.25% | 17,900 | 204億59万 | +1.94% |
| 02/06 | 1,203 | 1,210 | 1,197 | 1,210 | +0.5% | 17,100 | 204億5129万 | +2.37% |
| 02/05 | 1,190 | 1,210 | 1,185 | 1,204 | +1.43% | 34,900 | 203億4988万 | +1.95% |
| 02/04 | 1,185 | 1,190 | 1,184 | 1,187 | +0.17% | 10,700 | 200億6255万 | +0.68% |
| 02/03 | 1,176 | 1,189 | 1,176 | 1,185 | +0.77% | 5,300 | 200億2875万 | +0.59% |
| 02/02 | 1,178 | 1,184 | 1,172 | 1,176 | +0.51% | 15,200 | 198億7663万 | 0% |
| 01/30 | 1,165 | 1,177 | 1,154 | 1,170 | +1.3% | 14,100 | 197億7522万 | -0.43% |
| 01/29 | 1,160 | 1,160 | 1,148 | 1,155 | -0.43% | 19,100 | 195億2169万 | -1.62% |
| 01/28 | 1,185 | 1,185 | 1,157 | 1,160 | -1.61% | 20,100 | 196億620万 | -1.11% |
| 01/27 | 1,184 | 1,186 | 1,179 | 1,179 | -0.67% | 6,900 | 199億2734万 | +0.68% |
| 01/26 | 1,194 | 1,195 | 1,184 | 1,187 | -0.67% | 12,100 | 200億6255万 | +1.54% |
| 01/23 | 1,193 | 1,195 | 1,187 | 1,195 | +0.5% | 10,000 | 201億9777万 | +2.49% |
| 01/22 | 1,187 | 1,198 | 1,183 | 1,189 | +0.51% | 23,700 | 200億9635万 | +2.06% |
| 01/21 | 1,182 | 1,184 | 1,176 | 1,183 | -0.17% | 17,100 | 199億9494万 | +1.72% |
| 01/20 | 1,197 | 1,197 | 1,184 | 1,185 | -1% | 10,100 | 200億2875万 | +2.07% |
| 01/19 | 1,194 | 1,197 | 1,188 | 1,197 | +0.59% | 35,400 | 202億3157万 | +3.19% |
| 01/16 | 1,181 | 1,190 | 1,177 | 1,190 | +0.68% | 22,700 | 201億1326万 | +2.67% |
| 01/15 | 1,184 | 1,189 | 1,180 | 1,182 | -0.25% | 19,300 | 199億7804万 | +2.07% |
| 01/14 | 1,189 | 1,197 | 1,185 | 1,185 | -0.34% | 27,000 | 200億2875万 | +2.51% |
| 01/13 | 1,182 | 1,189 | 1,182 | 1,189 | +0.85% | 15,100 | 200億9635万 | +2.94% |
| 01/09 | 1,177 | 1,183 | 1,176 | 1,179 | +0.08% | 12,300 | 199億2734万 | +2.25% |
| 01/08 | 1,180 | 1,182 | 1,177 | 1,178 | -0.59% | 9,300 | 199億1043万 | +2.26% |
| 01/07 | 1,177 | 1,189 | 1,175 | 1,185 | +0.68% | 25,000 | 200億2875万 | +2.95% |
| 01/06 | 1,162 | 1,177 | 1,162 | 1,177 | +1.29% | 17,100 | 198億9353万 | +2.17% |
| 01/05 | 1,170 | 1,177 | 1,162 | 1,162 | -0.6% | 20,500 | 196億4000万 | +0.87% |
| 2025 |
| 12/30 | 1,169 | 1,176 | 1,162 | 1,169 | +0.26% | 28,700 | 197億5832万 | +1.48% |
| 12/29 | 1,170 | 1,175 | 1,165 | 1,166 | +0.52% | 22,900 | 197億761万 | +1.13% |
| 12/26 | 1,162 | 1,166 | 1,152 | 1,160 | -0.17% | 21,700 | 196億620万 | +0.61% |
| 12/25 | （IR情報）16:00 当社株式等の大規模買付行為に関する対応策(買収への対応方針)の継続について |
| 12/25 | 1,153 | 1,162 | 1,153 | 1,162 | +1.31% | 24,300 | 196億4000万 | +0.87% |
| 12/24 | 1,146 | 1,154 | 1,145 | 1,147 | 0% | 16,800 | 193億8647万 | -0.43% |
| 12/23 | 1,134 | 1,154 | 1,134 | 1,147 | +1.06% | 27,400 | 193億8647万 | -0.43% |
| 12/22 | 1,138 | 1,141 | 1,135 | 1,135 | +0.53% | 25,200 | 191億8365万 | -1.56% |
| 12/19 | 1,131 | 1,138 | 1,126 | 1,129 | +0.44% | 15,500 | 190億8224万 | -2.17% |
| 12/18 | 1,116 | 1,130 | 1,112 | 1,124 | +0.81% | 24,100 | 189億9773万 | -2.77% |
| 12/17 | 1,139 | 1,139 | 1,114 | 1,115 | -1.5% | 19,400 | 188億4561万 | -3.63% |
| 12/16 | 1,128 | 1,141 | 1,107 | 1,132 | -1.57% | 86,800 | 191億3295万 | -2.33% |
| 12/15 | （IR情報）16:30 令和7年10月期決算短信〔日本基準〕(連結) |
| 12/15 | 1,134 | 1,165 | 1,134 | 1,150 | +0.88% | 62,200 | 194億3718万 | -0.86% |
| 12/12 | 1,141 | 1,143 | 1,133 | 1,140 | +0.35% | 25,600 | 192億6816万 | -1.64% |
| 12/11 | 1,162 | 1,167 | 1,135 | 1,136 | -2.74% | 34,800 | 192億55万 | -1.9% |
| 12/10 | （IR情報）15:00 業績予想の修正に関するお知らせ |
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。
