| 2026 |
| 10/23 | 3,780 | 3,790 | 3,670 | 3,720 | -0.93% | 65,100 | - | +2% |
| 10/22 | 3,710 | 3,760 | 3,705 | 3,755 | +1.21% | 57,600 | - | +3.07% |
| 10/21 | 3,725 | 3,725 | 3,670 | 3,710 | -0.27% | 48,800 | - | +2.04% |
| 10/20 | 3,740 | 3,765 | 3,685 | 3,720 | -1.06% | 74,300 | - | +2.45% |
| 10/19 | 3,750 | 3,770 | 3,730 | 3,760 | +0.94% | 62,900 | - | +3.67% |
| 10/16 | 3,705 | 3,725 | 3,680 | 3,725 | +1.64% | 66,100 | - | +2.84% |
| 10/15 | 3,660 | 3,685 | 3,640 | 3,665 | +0.27% | 42,600 | - | +1.3% |
| 10/14 | 3,655 | 3,670 | 3,625 | 3,655 | -0.41% | 36,900 | - | +1.13% |
| 10/13 | 3,595 | 3,670 | 3,585 | 3,670 | +2.23% | 40,000 | - | +1.63% |
| 10/09 | 3,565 | 3,600 | 3,545 | 3,590 | +0.7% | 52,000 | - | -0.55% |
| 10/08 | 3,540 | 3,570 | 3,480 | 3,565 | +0.42% | 49,900 | - | -1.38% |
| 10/07 | 3,535 | 3,550 | 3,490 | 3,550 | 0% | 99,800 | - | -1.93% |
| 10/06 | 3,565 | 3,565 | 3,520 | 3,550 | -0.14% | 99,700 | - | -2.12% |
| 10/05 | 3,580 | 3,600 | 3,540 | 3,555 | +0.42% | 69,500 | - | -2.2% |
| 10/02 | 3,580 | 3,580 | 3,490 | 3,540 | -1.12% | 58,600 | - | -2.8% |
| 10/01 | 3,570 | 3,585 | 3,530 | 3,580 | -0.97% | 77,200 | - | -1.86% |
| 10/01 | 株式分割 1→2 |
| 09/30 | 3,570 | 3,630 | 3,545 | 3,615 | +1.26% | 80,200 | - | -1.01% |
| 09/29 | 3,595 | 3,680 | 3,540 | 3,570 | -2.86% | 61,200 | - | -2.3% |
| 09/28 | 3,740 | 3,745 | 3,655 | 3,675 | -0.27% | 67,800 | - | +0.49% |
| 09/25 | 3,670 | 3,710 | 3,660 | 3,685 | +0.68% | 41,400 | - | +0.79% |
| 09/24 | 3,705 | 3,735 | 3,655 | 3,660 | -2.14% | 66,400 | - | +0.08% |
| 09/18 | 3,685 | 3,740 | 3,625 | 3,740 | +1.91% | 72,800 | - | +2.24% |
| 09/17 | 3,635 | 3,680 | 3,635 | 3,670 | +1.1% | 50,800 | - | +0.41% |
| 09/16 | 3,620 | 3,645 | 3,615 | 3,630 | +0.28% | 30,800 | - | -0.63% |
| 09/15 | 3,580 | 3,625 | 3,570 | 3,620 | +0.28% | 33,200 | - | -0.93% |
| 09/14 | 3,595 | 3,635 | 3,575 | 3,610 | +0.7% | 42,200 | - | -1.45% |
| 09/11 | 3,580 | 3,620 | 3,565 | 3,585 | -0.28% | 77,600 | - | -2.37% |
| 09/10 | 3,605 | 3,625 | 3,575 | 3,595 | -0.42% | 42,600 | - | -2.26% |
| 09/09 | 3,640 | 3,670 | 3,605 | 3,610 | -0.82% | 39,000 | - | -2.06% |
| 09/08 | 3,630 | 3,650 | 3,580 | 3,640 | +0.28% | 40,600 | - | -1.44% |
| 09/07 | 3,575 | 3,630 | 3,575 | 3,630 | +1.68% | 38,200 | - | -1.89% |
| 09/04 | 3,580 | 3,610 | 3,555 | 3,570 | -0.28% | 39,600 | - | -3.75% |
| 09/03 | 3,615 | 3,640 | 3,555 | 3,580 | -1.24% | 48,600 | - | -3.84% |
| 09/02 | 3,685 | 3,700 | 3,620 | 3,625 | -2.55% | 54,000 | - | -2.95% |
| 09/01 | 3,700 | 3,740 | 3,685 | 3,720 | +0.95% | 57,400 | - | -0.67% |
| 08/31 | 3,700 | 3,715 | 3,685 | 3,685 | -1.07% | 64,000 | - | -1.79% |
| 08/28 | 3,750 | 3,770 | 3,710 | 3,725 | -0.67% | 53,000 | - | -0.85% |
| 08/27 | 3,720 | 3,760 | 3,710 | 3,750 | +0.54% | 33,800 | - | -0.27% |
| 08/26 | 3,715 | 3,745 | 3,705 | 3,730 | +0.81% | 34,800 | - | -0.85% |
| 08/25 | 3,700 | 3,720 | 3,685 | 3,700 | +0.82% | 42,000 | - | -1.75% |
| 08/24 | 3,665 | 3,710 | 3,665 | 3,670 | 0% | 27,400 | - | -2.65% |
| 08/21 | 3,640 | 3,685 | 3,640 | 3,670 | +0.27% | 30,800 | - | -2.76% |
| 08/20 | 3,645 | 3,680 | 3,615 | 3,660 | +0.55% | 48,600 | - | -3.17% |
| 08/19 | 3,685 | 3,695 | 3,600 | 3,640 | -1.62% | 50,800 | - | -3.86% |
| 08/18 | 3,695 | 3,715 | 3,665 | 3,700 | +0.41% | 34,600 | - | -2.4% |
| 08/17 | 3,655 | 3,685 | 3,630 | 3,685 | +0.27% | 48,400 | - | -2.85% |
| 08/14 | 3,625 | 3,690 | 3,615 | 3,675 | +1.38% | 71,200 | - | -3.14% |
| 08/13 | 3,650 | 3,665 | 3,585 | 3,625 | -0.55% | 80,400 | - | -4.45% |
| 08/12 | 3,800 | 3,800 | 3,645 | 3,645 | -5.57% | 130,400 | - | -4.05% |
| 08/10 | （IR情報）15:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 08/10 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 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 | 3,815 | 3,930 | 3,785 | 3,860 | +1.18% | 65,800 | - | +1.47% |
| 08/07 | 3,755 | 3,845 | 3,740 | 3,815 | +1.6% | 61,200 | - | +0.45% |
| 08/06 | 3,795 | 3,825 | 3,745 | 3,755 | -0.53% | 66,800 | - | -1% |
| 08/05 | 3,785 | 3,815 | 3,755 | 3,775 | -0.26% | 52,800 | - | -0.32% |
| 08/04 | 3,805 | 3,805 | 3,750 | 3,785 | -1.05% | 63,600 | - | +0.05% |
| 08/03 | 3,845 | 3,845 | 3,750 | 3,825 | -0.91% | 56,200 | - | +1.14% |
| 07/31 | 3,905 | 3,905 | 3,825 | 3,860 | -1.15% | 51,000 | - | +2.25% |
| 07/30 | 3,840 | 3,920 | 3,830 | 3,905 | +0.13% | 54,800 | - | +3.69% |
| 07/29 | 3,925 | 3,925 | 3,805 | 3,900 | +1.17% | 69,200 | - | +3.86% |
| 07/28 | 3,865 | 3,920 | 3,845 | 3,855 | -1.03% | 50,600 | - | +2.88% |
| 07/27 | 3,845 | 3,920 | 3,815 | 3,895 | +2.1% | 66,200 | - | +4.14% |
| 07/24 | 3,790 | 3,815 | 3,770 | 3,815 | +0.26% | 21,800 | - | +2.14% |
| 07/23 | 3,765 | 3,805 | 3,745 | 3,805 | 0% | 36,400 | - | +2.01% |
| 07/22 | 3,850 | 3,855 | 3,800 | 3,805 | -0.65% | 54,000 | - | +2.12% |
| 07/21 | 3,870 | 3,870 | 3,790 | 3,830 | +0.92% | 92,400 | - | +2.85% |
| 07/17 | 3,755 | 3,820 | 3,730 | 3,795 | +0.8% | 60,200 | - | +1.96% |
| 07/16 | 3,825 | 3,880 | 3,760 | 3,765 | -1.57% | 69,600 | - | +1.29% |
| 07/15 | 3,875 | 3,955 | 3,785 | 3,825 | +0.66% | 71,400 | - | +2.99% |
| 07/14 | 3,815 | 3,875 | 3,800 | 3,800 | +0.53% | 51,000 | - | +2.34% |
| 07/13 | （IR情報）15:30 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 |
| 07/13 | 3,805 | 3,810 | 3,755 | 3,780 | +0.93% | 42,400 | - | +1.86% |
| 07/10 | 3,755 | 3,770 | 3,700 | 3,745 | +0.94% | 67,600 | - | +0.97% |
| 07/09 | 3,685 | 3,760 | 3,675 | 3,710 | +0.68% | 36,800 | - | 0% |
| 07/08 | 3,815 | 3,815 | 3,685 | 3,685 | -1.47% | 46,000 | - | -0.7% |
| 07/07 | 3,735 | 3,800 | 3,715 | 3,740 | -0.53% | 57,800 | - | +0.67% |
| 07/06 | 3,730 | 3,770 | 3,730 | 3,760 | +0.8% | 36,200 | - | +1.18% |
| 07/03 | 3,670 | 3,775 | 3,670 | 3,730 | +1.63% | 61,600 | - | +0.35% |
| 07/02 | 3,675 | 3,730 | 3,660 | 3,670 | +1.38% | 70,800 | - | -1.37% |
| 07/01 | 3,720 | 3,720 | 3,605 | 3,620 | -1.5% | 57,200 | - | -2.9% |
| 06/30 | 3,750 | 3,750 | 3,670 | 3,675 | -2% | 66,400 | - | -1.66% |
| 06/29 | 3,720 | 3,755 | 3,700 | 3,750 | +2.32% | 73,800 | - | +0.08% |
| 06/26 | 3,630 | 3,675 | 3,590 | 3,665 | +1.38% | 64,600 | - | -2.47% |
| 06/25 | 3,690 | 3,770 | 3,615 | 3,615 | -0.55% | 59,600 | - | -4.19% |
| 06/24 | 3,645 | 3,685 | 3,625 | 3,635 | -1.62% | 60,600 | - | -4.06% |
| 06/23 | 3,725 | 3,730 | 3,675 | 3,695 | +0.14% | 55,000 | - | -2.81% |
| 06/22 | 3,685 | 3,725 | 3,665 | 3,690 | -1.86% | 69,800 | - | -3.2% |
| 06/19 | 3,740 | 3,760 | 3,675 | 3,760 | +1.48% | 91,000 | - | -1.6% |
| 06/18 | 3,715 | 3,740 | 3,700 | 3,705 | -0.13% | 48,600 | - | -3.26% |
| 06/17 | 3,780 | 3,800 | 3,710 | 3,710 | -0.93% | 49,800 | - | -3.36% |
| 06/16 | 3,795 | 3,795 | 3,715 | 3,745 | -0.93% | 56,600 | - | -2.68% |
| 06/15 | （5%ルール）三菱UFJアセットマネジメント（0.41%）三菱UFJ信託銀行（4.06%）三菱UFJ銀行（1.42%） |
| 06/15 | 3,675 | 3,780 | 3,675 | 3,780 | +2.86% | 63,200 | - | -1.87% |
| 06/12 | 3,740 | 3,740 | 3,655 | 3,675 | -0.41% | 54,600 | - | -4.77% |
| 06/11 | 3,710 | 3,765 | 3,690 | 3,690 | -2.51% | 40,400 | - | -4.68% |
| 06/10 | 3,735 | 3,825 | 3,720 | 3,785 | +0.8% | 77,400 | - | -2.5% |
| 06/09 | 3,810 | 3,835 | 3,725 | 3,755 | +0.54% | 93,200 | - | -3.37% |
| 06/08 | （IR情報）15:30 投資単位の引下げに関する考え方および方針等について |
| 06/08 | 3,780 | 3,780 | 3,700 | 3,735 | -1.19% | 43,400 | - | -4.03% |
| 06/05 | 3,770 | 3,800 | 3,770 | 3,780 | +1.2% | 29,400 | - | -3.05% |
| 06/04 | 3,705 | 3,780 | 3,705 | 3,735 | -1.19% | 39,800 | - | -4.21% |
| 06/03 | 3,780 | 3,800 | 3,725 | 3,780 | +0.27% | 49,000 | - | -3.18% |
| 06/02 | 3,780 | 3,800 | 3,700 | 3,770 | -0.26% | 61,200 | - | -3.53% |
| 06/01 | 3,850 | 3,850 | 3,760 | 3,780 | -1.43% | 80,400 | - | -3.42% |
| 05/29 | 3,850 | 3,885 | 3,800 | 3,835 | +0.13% | 139,400 | - | -2.24% |
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。
