| 2026 |
| 09/11 | 2,848 | 2,848 | 2,353 | 2,548 | 0% | 673,200 | 51億2657万 | +47.97% |
| 09/10 | 1,918 | 2,548 | 1,861 | 2,548 | +24.41% | 1,074,500 | 51億2657万 | +53.4% |
| 09/09 | 2,598 | 2,929 | 2,048 | 2,048 | -19.62% | 1,264,400 | 41億2057万 | +27.84% |
| 09/08 | 2,548 | 2,548 | 2,548 | 2,548 | +24.41% | 56,200 | 51億2657万 | +63.02% |
| 09/07 | 1,728 | 2,048 | 1,685 | 2,048 | +24.27% | 601,900 | 41億2057万 | +35.99% |
| 09/07 | （空売り報告）JPM Securities Japan Co Ltd. 6,900株（0.34%）-0.18%義務消失 |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 9,200株（0.45%）-0.05%義務消失 |
| 09/04 | 1,730 | 1,918 | 1,615 | 1,648 | -1.02% | 571,100 | 33億1577万 | +12.57% |
| 09/04 | （空売り報告）JPM Securities Japan Co Ltd. 10,600株（0.52%）新規 |
| 09/04 | （空売り報告）Barclays Capital Securities Ltd 10,100株（0.5%）再IN |
| 09/03 | 1,603 | 1,739 | 1,582 | 1,665 | +6.39% | 196,200 | 33億4998万 | +16.11% |
| 09/02 | 1,520 | 1,637 | 1,489 | 1,565 | +1.62% | 185,600 | 31億4878万 | +11.31% |
| 09/01 | 1,508 | 1,766 | 1,440 | 1,540 | +3.43% | 548,600 | 30億9848万 | +11.03% |
| 08/31 | 1,490 | 1,575 | 1,463 | 1,489 | -1.26% | 77,400 | 29億9586万 | +9.24% |
| 08/28 | 1,453 | 1,533 | 1,453 | 1,508 | -0.26% | 59,600 | 30億3409万 | +12.96% |
| 08/27 | 1,453 | 1,538 | 1,453 | 1,512 | +5% | 107,000 | 30億4214万 | +15.77% |
| 08/26 | 1,549 | 1,580 | 1,440 | 1,440 | -6.01% | 146,900 | 28億9728万 | +12.68% |
| 08/25 | 1,544 | 1,699 | 1,478 | 1,532 | -0.78% | 556,000 | 30億8238万 | +22.36% |
| 08/24 | 1,482 | 1,553 | 1,450 | 1,544 | +0.06% | 120,300 | 31億652万 | +26.25% |
| 08/21 | 1,664 | 1,678 | 1,499 | 1,543 | -9.29% | 251,400 | 31億451万 | +29.23% |
| 08/20 | 2,235 | 2,315 | 1,667 | 1,701 | -11.17% | 990,900 | 34億2241万 | +45.88% |
| 08/19 | 2,180 | 2,562 | 1,880 | 1,915 | -19.54% | 524,900 | 38億5298万 | +69.47% |
| 08/18 | 2,380 | 2,380 | 2,380 | 2,380 | +20.2% | 25,600 | 47億8856万 | +119.15% |
| 08/17 | 1,940 | 1,980 | 1,582 | 1,980 | +25.32% | 713,900 | 39億8376万 | +93.55% |
| 08/14 | 1,190 | 1,580 | 1,180 | 1,580 | +23.44% | 573,100 | 31億7896万 | +61.72% |
| 08/13 | 1,371 | 1,619 | 1,271 | 1,280 | -6.64% | 466,500 | 25億7536万 | +35.31% |
| 08/12 | 1,106 | 1,436 | 1,101 | 1,371 | +20.69% | 459,300 | 27億5845万 | +47.74% |
| 08/10 | 1,001 | 1,136 | 1,000 | 1,136 | +15.21% | 67,900 | 22億8563万 | +25.25% |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | 1,004 | 1,060 | 985 | 986 | -2.38% | 19,900 | 19億8383万 | +10.29% |
| 08/06 | 1,044 | 1,134 | 1,005 | 1,010 | -5.7% | 47,400 | 20億3212万 | +13.61% |
| 08/05 | 1,056 | 1,144 | 1,025 | 1,071 | -0.28% | 75,000 | 21億5485万 | +21.57% |
| 08/04 | 1,200 | 1,260 | 1,055 | 1,074 | -5.79% | 241,900 | 21億6088万 | +23.17% |
| 08/03 | 960 | 1,140 | 915 | 1,140 | +15.15% | 213,200 | 22億9368万 | +32.1% |
| 07/31 | 902 | 1,037 | 900 | 990 | +11.61% | 428,800 | 19億9188万 | +16.2% |
| 07/30 | 943 | 975 | 877 | 887 | -8.46% | 82,300 | 17億8464万 | +4.72% |
| 07/29 | 1,153 | 1,220 | 950 | 969 | -11.34% | 368,900 | 19億4962万 | +14.4% |
| 07/28 | 1,093 | 1,093 | 1,082 | 1,093 | +15.91% | 39,000 | 21億9911万 | +29.66% |
| 07/27 | 795 | 943 | 795 | 943 | +18.92% | 166,100 | 18億9731万 | +12.93% |
| 07/24 | 797 | 801 | 793 | 793 | +0.13% | 6,600 | 15億9551万 | -4.8% |
| 07/23 | 798 | 800 | 790 | 792 | -0.75% | 1,200 | 15億9350万 | -5.38% |
| 07/22 | 811 | 811 | 791 | 798 | -0.25% | 2,400 | 16億557万 | -5.23% |
| 07/21 | 801 | 811 | 800 | 800 | 0% | 900 | 16億960万 | -5.55% |
| 07/17 | 817 | 817 | 798 | 800 | -2.79% | 3,700 | 16億960万 | -5.99% |
| 07/16 | 820 | 828 | 820 | 823 | -0.72% | 600 | 16億5587万 | -3.86% |
| 07/15 | 818 | 833 | 818 | 829 | +2.22% | 1,900 | 16億6794万 | -3.6% |
| 07/14 | 815 | 816 | 811 | 811 | -0.49% | 1,600 | 16億3173万 | -6.24% |
| 07/13 | 824 | 844 | 811 | 815 | -0.12% | 8,500 | 16億3978万 | -6.64% |
| 07/10 | 824 | 824 | 816 | 816 | -0.12% | 1,000 | 16億4179万 | -7.59% |
| 07/09 | 817 | 820 | 817 | 817 | 0% | 700 | 16億4380万 | -8.51% |
| 07/08 | 835 | 835 | 817 | 817 | -1.68% | 5,200 | 16億4380万 | -9.52% |
| 07/07 | 829 | 831 | 823 | 831 | +0.36% | 2,100 | 16億7197万 | -9.18% |
| 07/06 | 828 | 836 | 816 | 828 | +0.12% | 6,900 | 16億6593万 | -10.39% |
| 07/03 | 832 | 833 | 827 | 827 | -1.66% | 5,200 | 16億6392万 | -11.27% |
| 07/02 | 828 | 841 | 828 | 841 | +1.57% | 2,400 | 16億9209万 | -10.53% |
| 07/01 | 835 | 838 | 827 | 828 | -1.31% | 2,600 | 16億6593万 | -12.75% |
| 06/30 | 835 | 843 | 835 | 839 | -0.83% | 6,000 | 16億8806万 | -12.24% |
| 06/29 | 867 | 867 | 846 | 846 | -2.2% | 7,100 | 17億215万 | -12.15% |
| 06/26 | 859 | 867 | 851 | 865 | -0.23% | 5,300 | 17億4038万 | -10.55% |
| 06/25 | 873 | 874 | 867 | 867 | -1.48% | 4,200 | 17億4440万 | -10.62% |
| 06/24 | 885 | 889 | 880 | 880 | -0.56% | 1,600 | 17億7056万 | -9.56% |
| 06/23 | 890 | 890 | 884 | 885 | -0.45% | 800 | 17億8062万 | -9.32% |
| 06/22 | 888 | 892 | 888 | 889 | -0.11% | 900 | 17億8866万 | -9.1% |
| 06/19 | 895 | 906 | 890 | 890 | -0.89% | 2,000 | 17億9068万 | -9.09% |
| 06/18 | 927 | 942 | 894 | 898 | -1.97% | 1,900 | 18億677万 | -8.37% |
| 06/17 | 895 | 916 | 894 | 916 | +0.99% | 1,700 | 18億4299万 | -6.72% |
| 06/16 | 892 | 908 | 892 | 907 | -1.63% | 1,300 | 18億2488万 | -7.73% |
| 06/15 | 915 | 922 | 898 | 922 | +1.65% | 4,300 | 18億5506万 | -6.21% |
| 06/12 | 925 | 930 | 903 | 907 | -1.2% | 7,000 | 18億2488万 | -7.73% |
| 06/11 | 956 | 956 | 899 | 918 | -5.17% | 10,600 | 18億4701万 | -6.71% |
| 06/10 | 1,002 | 1,002 | 963 | 968 | -4.63% | 3,600 | 19億4761万 | -1.73% |
| 06/09 | 1,047 | 1,051 | 959 | 1,015 | -3.06% | 9,100 | 20億4218万 | +3.15% |
| 06/08 | 1,095 | 1,097 | 1,047 | 1,047 | -3.23% | 2,800 | 21億656万 | +6.51% |
| 06/05 | （IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/05 | （IR情報）16:00 支配株主等に関する事項について |
| 06/05 | 1,071 | 1,082 | 1,060 | 1,082 | +1.03% | 3,900 | 21億7698万 | +10.41% |
| 06/04 | 1,069 | 1,116 | 1,058 | 1,071 | -2.55% | 4,000 | 21億5485万 | +9.73% |
| 06/03 | 1,067 | 1,110 | 1,053 | 1,099 | +3.19% | 3,100 | 22億1118万 | +12.95% |
| 06/02 | 1,020 | 1,090 | 1,000 | 1,065 | +3.3% | 8,100 | 21億4278万 | +9.68% |
| 06/01 | 1,006 | 1,050 | 958 | 1,031 | -0.29% | 7,200 | 20億7437万 | +6.07% |
| 05/29 | 1,082 | 1,082 | 1,032 | 1,034 | -1.99% | 4,800 | 20億8040万 | +6.05% |
| 05/28 | 1,010 | 1,059 | 992 | 1,055 | +5.08% | 9,900 | 21億2266万 | +7.87% |
| 05/27 | 1,013 | 1,028 | 998 | 1,004 | -1.38% | 5,900 | 20億2004万 | +2.45% |
| 05/26 | 932 | 1,019 | 932 | 1,018 | +8.64% | 12,100 | 20億4821万 | +3.46% |
| 05/25 | 955 | 959 | 924 | 937 | -0.32% | 4,300 | 18億8524万 | -5.07% |
| 05/22 | 942 | 960 | 940 | 940 | -1.78% | 2,600 | 18億9128万 | -5.53% |
| 05/21 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/21 | 955 | 958 | 905 | 957 | +1.7% | 4,600 | 19億2548万 | -4.49% |
| 05/20 | 945 | 955 | 932 | 941 | -0.42% | 2,700 | 18億9329万 | -6.65% |
| 05/19 | 910 | 945 | 910 | 945 | +3.39% | 9,100 | 19億134万 | -6.9% |
| 05/18 | 918 | 923 | 900 | 914 | -0.44% | 5,000 | 18億3896万 | -10.57% |
| 05/15 | 945 | 946 | 917 | 918 | -2.86% | 3,500 | 18億4701万 | -10.87% |
| 05/14 | （IR情報）16:00 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 927 | 945 | 925 | 945 | +0.75% | 3,700 | 19億134万 | -8.96% |
| 05/13 | 905 | 948 | 905 | 938 | +3.53% | 3,700 | 18億8725万 | -10.24% |
| 05/12 | 928 | 933 | 906 | 906 | -2.37% | 4,300 | 18億2287万 | -13.96% |
| 05/11 | 909 | 934 | 901 | 928 | +0.43% | 3,400 | 18億6713万 | -12.7% |
| 05/08 | 930 | 930 | 900 | 924 | -1.18% | 6,300 | 18億5908万 | -13.73% |
| 05/07 | 950 | 957 | 920 | 935 | -2.09% | 8,800 | 18億8122万 | -13.43% |
| 05/01 | 984 | 984 | 954 | 955 | -2.35% | 4,700 | 19億2146万 | -12.22% |
| 04/30 | 967 | 981 | 965 | 978 | +0.31% | 1,900 | 19億6773万 | -10.77% |
| 04/28 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 04/28 | 977 | 993 | 971 | 975 | -1.71% | 3,200 | 19億6170万 | -11.76% |
| 04/27 | 979 | 1,007 | 973 | 992 | +0.1% | 4,300 | 19億9590万 | -10.71% |
| 04/24 | 1,050 | 1,050 | 967 | 991 | -5.62% | 9,700 | 19億9389万 | -11.28% |
| 04/23 | 1,095 | 1,095 | 1,041 | 1,050 | -4.2% | 8,200 | 21億1260万 | -6.58% |
| 04/22 | 1,094 | 1,105 | 1,075 | 1,096 | -0.09% | 3,400 | 22億515万 | -3.01% |
| 04/21 | 1,099 | 1,102 | 1,097 | 1,097 | -0.45% | 3,200 | 22億716万 | -3.26% |
| 04/20 | 1,093 | 1,106 | 1,076 | 1,102 | 0% | 6,300 | 22億1722万 | -2.99% |
| 04/17 | 1,117 | 1,117 | 1,102 | 1,102 | -0.36% | 1,300 | 22億1722万 | -3.25% |
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。
