| 2026 |
| 10/20 | 4,155 | 4,175 | 4,130 | 4,170 | +0.36% | 600 | - | +0.05% |
| 10/19 | 4,160 | 4,160 | 4,155 | 4,155 | -0.12% | 600 | - | -0.29% |
| 10/16 | 4,160 | 4,160 | 4,160 | 4,160 | +0.12% | 100 | - | -0.17% |
| 10/14 | 4,180 | 4,185 | 4,150 | 4,155 | -0.84% | 700 | - | -0.26% |
| 10/09 | 4,170 | 4,190 | 4,170 | 4,190 | +0.24% | 300 | - | +0.58% |
| 10/08 | 4,160 | 4,180 | 4,160 | 4,180 | 0% | 300 | - | +0.38% |
| 10/07 | 4,155 | 4,180 | 4,155 | 4,180 | +0.36% | 300 | - | +0.41% |
| 10/06 | 4,170 | 4,170 | 4,165 | 4,165 | -0.12% | 500 | - | +0.02% |
| 10/05 | 4,170 | 4,170 | 4,170 | 4,170 | 0% | 200 | - | +0.14% |
| 10/02 | 4,170 | 4,170 | 4,170 | 4,170 | -0.71% | 100 | - | +0.14% |
| 10/01 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 100 | - | +0.89% |
| 09/30 | 4,200 | 4,200 | 4,200 | 4,200 | +0.12% | 200 | - | +0.89% |
| 09/29 | 4,195 | 4,195 | 4,195 | 4,195 | 0% | 100 | - | +0.79% |
| 09/28 | 4,195 | 4,195 | 4,195 | 4,195 | 0% | 300 | - | +0.79% |
| 09/25 | 4,170 | 4,195 | 4,170 | 4,195 | +0.84% | 1,000 | - | +0.79% |
| 09/24 | 4,165 | 4,165 | 4,160 | 4,160 | +0.36% | 200 | - | -0.14% |
| 09/17 | 4,165 | 4,165 | 4,145 | 4,145 | -0.48% | 300 | - | -0.58% |
| 09/16 | 4,150 | 4,165 | 4,150 | 4,165 | +0.6% | 200 | - | -0.19% |
| 09/11 | 4,140 | 4,170 | 4,140 | 4,140 | 0% | 500 | - | -0.84% |
| 09/10 | 4,140 | 4,140 | 4,140 | 4,140 | -0.48% | 100 | - | -0.93% |
| 09/09 | 4,160 | 4,160 | 4,160 | 4,160 | +0.24% | 200 | - | -0.55% |
| 09/07 | 4,170 | 4,170 | 4,150 | 4,150 | -0.36% | 400 | - | -0.84% |
| 09/04 | 4,165 | 4,165 | 4,165 | 4,165 | +0.12% | 100 | - | -0.53% |
| 09/03 | 4,170 | 4,170 | 4,160 | 4,160 | +0.48% | 400 | - | -0.67% |
| 09/02 | 4,145 | 4,145 | 4,140 | 4,140 | +0.12% | 200 | - | -1.17% |
| 09/01 | 4,130 | 4,135 | 4,130 | 4,135 | -0.36% | 200 | - | -1.36% |
| 08/31 | 4,130 | 4,150 | 4,130 | 4,150 | 0% | 200 | - | -1.05% |
| 08/27 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 200 | - | -1.07% |
| 08/26 | 4,150 | 4,150 | 4,145 | 4,150 | +0.48% | 300 | - | -1.07% |
| 08/25 | 4,135 | 4,135 | 4,130 | 4,130 | -0.96% | 1,600 | - | -1.6% |
| 08/24 | 4,155 | 4,170 | 4,155 | 4,170 | -0.48% | 800 | - | -0.95% |
| 08/21 | 4,180 | 4,190 | 4,180 | 4,190 | +0.36% | 500 | - | -0.69% |
| 08/20 | 4,175 | 4,175 | 4,175 | 4,175 | +0.24% | 400 | - | -1.23% |
| 08/19 | 4,165 | 4,165 | 4,165 | 4,165 | +0.12% | 400 | - | -1.63% |
| 08/18 | 4,160 | 4,160 | 4,160 | 4,160 | -0.48% | 100 | - | -1.89% |
| 08/17 | 4,175 | 4,190 | 4,175 | 4,180 | +0.12% | 500 | - | -1.6% |
| 08/14 | 4,195 | 4,210 | 4,175 | 4,175 | -0.6% | 1,600 | - | -1.81% |
| 08/13 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 800 | - | -1.39% |
| 08/12 | 4,215 | 4,215 | 4,185 | 4,200 | -1.98% | 2,400 | - | -1.48% |
| 08/10 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 4,215 | 4,285 | 4,215 | 4,285 | +1.06% | 500 | - | +0.42% |
| 08/07 | 4,245 | 4,250 | 4,240 | 4,240 | 0% | 500 | - | -0.66% |
| 08/06 | 4,240 | 4,240 | 4,240 | 4,240 | +0.12% | 300 | - | -0.7% |
| 08/05 | 4,235 | 4,235 | 4,235 | 4,235 | 0% | 300 | - | -0.84% |
| 08/04 | 4,185 | 4,235 | 4,185 | 4,235 | +0.24% | 600 | - | -0.87% |
| 08/03 | 4,225 | 4,225 | 4,220 | 4,225 | 0% | 300 | - | -1.08% |
| 07/29 | 4,225 | 4,225 | 4,225 | 4,225 | +0.84% | 300 | - | -1.1% |
| 07/28 | 4,195 | 4,210 | 4,190 | 4,190 | 0% | 1,000 | - | -1.9% |
| 07/27 | 4,190 | 4,190 | 4,190 | 4,190 | 0% | 100 | - | -1.92% |
| 07/24 | 4,190 | 4,190 | 4,190 | 4,190 | -0.48% | 200 | - | -1.92% |
| 07/23 | 4,230 | 4,230 | 4,210 | 4,210 | +0.6% | 1,200 | - | -1.47% |
| 07/22 | 4,200 | 4,200 | 4,185 | 4,185 | +0.12% | 600 | - | -1.99% |
| 07/21 | 4,175 | 4,180 | 4,175 | 4,180 | +0.48% | 1,500 | - | -2.04% |
| 07/17 | 4,190 | 4,250 | 4,110 | 4,160 | -0.48% | 21,500 | - | -2.46% |
| 07/16 | 4,460 | 4,460 | 4,180 | 4,180 | -6.28% | 12,200 | - | -2.02% |
| 07/15 | 4,475 | 4,475 | 4,430 | 4,460 | +1.25% | 700 | - | +4.67% |
| 07/14 | 4,405 | 4,405 | 4,405 | 4,405 | +0.46% | 200 | - | +3.7% |
| 07/13 | 4,400 | 4,415 | 4,385 | 4,385 | +0.57% | 1,000 | - | +3.47% |
| 07/10 | 4,240 | 4,360 | 4,240 | 4,360 | +1.16% | 300 | - | +3.17% |
| 07/07 | 4,350 | 4,350 | 4,310 | 4,310 | -0.81% | 700 | - | +2.25% |
| 07/06 | 4,300 | 4,355 | 4,300 | 4,345 | +1.28% | 900 | - | +3.33% |
| 07/03 | 4,285 | 4,290 | 4,285 | 4,290 | -1.27% | 300 | - | +2.22% |
| 07/02 | 4,345 | 4,345 | 4,345 | 4,345 | +1.05% | 100 | - | +3.67% |
| 06/30 | 4,300 | 4,300 | 4,280 | 4,300 | -0.35% | 1,200 | - | +2.82% |
| 06/29 | （IR情報）15:30 支配株主等に関する事項について |
| 06/29 | 4,310 | 4,350 | 4,300 | 4,315 | +0.35% | 2,000 | - | +3.35% |
| 06/26 | 4,295 | 4,300 | 4,290 | 4,300 | +0.23% | 300 | - | +3.12% |
| 06/25 | 4,285 | 4,290 | 4,285 | 4,290 | +0.47% | 200 | - | +3.03% |
| 06/24 | 4,235 | 4,270 | 4,235 | 4,270 | +0.23% | 200 | - | +2.64% |
| 06/23 | 4,235 | 4,260 | 4,235 | 4,260 | +1.07% | 200 | - | +2.55% |
| 06/22 | 4,245 | 4,250 | 4,215 | 4,215 | -0.59% | 300 | - | +1.57% |
| 06/19 | 4,240 | 4,240 | 4,240 | 4,240 | +0.83% | 200 | - | +2.27% |
| 06/18 | 4,210 | 4,210 | 4,205 | 4,205 | 0% | 300 | - | +1.25% |
| 06/17 | 4,205 | 4,205 | 4,205 | 4,205 | +0.12% | 100 | - | +0.69% |
| 06/16 | 4,200 | 4,205 | 4,200 | 4,200 | 0% | 300 | - | +0.21% |
| 06/15 | 4,150 | 4,200 | 4,150 | 4,200 | +1.2% | 700 | - | -0.12% |
| 06/12 | 4,130 | 4,150 | 4,130 | 4,150 | +0.85% | 500 | - | -1.59% |
| 06/11 | 4,115 | 4,115 | 4,115 | 4,115 | 0% | 100 | - | -2.86% |
| 06/10 | 4,115 | 4,115 | 4,115 | 4,115 | -1.56% | 300 | - | -3.31% |
| 06/09 | 4,065 | 4,180 | 4,065 | 4,180 | +2.83% | 700 | - | -2.04% |
| 06/08 | 4,130 | 4,130 | 4,065 | 4,065 | -1.57% | 500 | - | -4.98% |
| 06/05 | 4,150 | 4,185 | 4,120 | 4,130 | -0.48% | 900 | - | -3.84% |
| 06/04 | 4,150 | 4,150 | 4,110 | 4,150 | +1.22% | 400 | - | -3.71% |
| 06/03 | 4,090 | 4,100 | 4,090 | 4,100 | +0.74% | 300 | - | -5.11% |
| 06/02 | 4,080 | 4,080 | 4,070 | 4,070 | +0.25% | 200 | - | -6.07% |
| 06/01 | 4,130 | 4,130 | 4,060 | 4,060 | -2.52% | 1,200 | - | -6.62% |
| 05/29 | 4,125 | 4,175 | 4,110 | 4,165 | +0.97% | 1,000 | - | -4.56% |
| 05/28 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/28 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/28 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/28 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 05/28 | 4,110 | 4,175 | 4,110 | 4,125 | +0.12% | 400 | - | -5.74% |
| 05/27 | 4,120 | 4,190 | 4,120 | 4,120 | 0% | 1,200 | - | -6.15% |
| 05/26 | 4,200 | 4,200 | 4,120 | 4,120 | -1.9% | 1,300 | - | -6.45% |
| 05/25 | 4,155 | 4,200 | 4,150 | 4,200 | +1.08% | 1,200 | - | -4.87% |
| 05/22 | 4,180 | 4,180 | 4,155 | 4,155 | -0.6% | 500 | - | -6.06% |
| 05/21 | 4,130 | 4,180 | 4,130 | 4,180 | +1.33% | 1,100 | - | -5.75% |
| 05/20 | 4,155 | 4,155 | 4,125 | 4,125 | -0.72% | 700 | - | -7.24% |
| 05/19 | 4,200 | 4,210 | 4,150 | 4,155 | +0.61% | 1,200 | - | -6.8% |
| 05/18 | 4,395 | 4,395 | 4,130 | 4,130 | -6.03% | 2,400 | - | -7.54% |
| 05/15 | 4,450 | 4,450 | 4,280 | 4,395 | -8.25% | 3,000 | - | -1.77% |
| 05/14 | （IR情報）15:30 個別業績の前期実績値との差異に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 4,570 | 4,790 | 4,570 | 4,790 | +4.81% | 3,000 | - | +7.06% |
| 05/13 | 4,570 | 4,570 | 4,570 | 4,570 | 0% | 100 | - | +2.67% |
| 05/12 | 4,570 | 4,570 | 4,570 | 4,570 | +1.56% | 300 | - | +2.95% |
| 05/11 | 4,540 | 4,540 | 4,500 | 4,500 | -2.39% | 200 | - | +1.42% |
| 05/08 | 4,610 | 4,610 | 4,610 | 4,610 | 0% | 300 | - | +3.88% |
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。
