| 2026 |
| 03/09 | 9,090 | 9,090 | 8,560 | 8,560 | -6.65% | 400 | 121億3808万 | +0.52% |
| 03/06 | 9,150 | 9,450 | 9,150 | 9,170 | -2.96% | 300 | 130億306万 | +8.26% |
| 03/04 | 9,680 | 9,680 | 9,450 | 9,450 | -2.58% | 500 | 134億10万 | +12.49% |
| 03/03 | 9,390 | 9,700 | 9,390 | 9,700 | +3.52% | 400 | 137億5460万 | +16.6% |
| 03/02 | 9,220 | 9,370 | 9,220 | 9,370 | +0.21% | 200 | 132億8666万 | +13.89% |
| 02/27 | 9,350 | 9,350 | 9,350 | 9,350 | +0.54% | 300 | 132億5830万 | +14.75% |
| 02/26 | 9,500 | 9,500 | 9,300 | 9,300 | 0% | 400 | 131億8740万 | +15.33% |
| 02/25 | 8,990 | 9,300 | 8,900 | 9,300 | +6.29% | 1,000 | 131億8740万 | +16.56% |
| 02/24 | 8,850 | 8,990 | 8,570 | 8,750 | +2.34% | 1,200 | 124億750万 | +10.76% |
| 02/20 | 8,390 | 8,550 | 8,390 | 8,550 | +2.4% | 500 | 121億2390万 | +9% |
| 02/19 | 8,390 | 8,550 | 8,350 | 8,350 | -0.48% | 600 | 118億4030万 | +7.02% |
| 02/18 | 8,390 | 8,390 | 8,390 | 8,390 | +1.82% | 200 | 118億9702万 | +7.79% |
| 02/17 | 8,240 | 8,240 | 8,240 | 8,240 | 0% | 100 | 116億8432万 | +6.19% |
| 02/13 | 8,280 | 8,280 | 7,980 | 8,240 | -0.12% | 700 | 116億8432万 | +6.43% |
| 02/12 | 8,240 | 8,250 | 8,240 | 8,250 | +1.23% | 400 | 116億9850万 | +6.73% |
| 02/10 | 8,150 | 8,250 | 8,150 | 8,150 | +1.49% | 400 | 115億5670万 | +5.9% |
| 02/09 | 8,030 | 8,070 | 8,030 | 8,030 | +0.37% | 400 | 113億8654万 | +4.83% |
| 02/06 | （IR情報）16:30 上場維持基準への適合に関するお知らせ |
| 02/06 | 8,100 | 8,170 | 7,870 | 8,000 | -1.23% | 1,000 | 113億4400万 | +4.93% |
| 02/05 | 8,100 | 8,100 | 8,100 | 8,100 | +1.25% | 100 | 114億8580万 | +6.69% |
| 02/04 | 8,120 | 8,120 | 8,000 | 8,000 | -1.48% | 300 | 113億4400万 | +5.89% |
| 02/03 | 8,110 | 8,190 | 8,110 | 8,120 | +0.12% | 1,100 | 115億1416万 | +7.96% |
| 02/02 | 8,320 | 8,320 | 7,850 | 8,110 | -5.04% | 3,600 | 114億9998万 | +8.36% |
| 01/30 | （IR情報）15:35 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 7,660 | 8,540 | 7,660 | 8,540 | +13.72% | 2,100 | 121億972万 | +14.68% |
| 01/29 | 7,520 | 7,520 | 7,500 | 7,510 | +1.9% | 400 | 106億4918万 | +1.58% |
| 01/28 | 7,380 | 7,380 | 7,370 | 7,370 | -0.67% | 300 | 104億5066万 | -0.11% |
| 01/27 | 7,500 | 7,500 | 7,420 | 7,420 | -0.27% | 300 | 105億2156万 | +0.68% |
| 01/26 | 7,370 | 7,440 | 7,350 | 7,440 | +0.54% | 400 | 105億4992万 | +1.07% |
| 01/23 | 7,400 | 7,550 | 7,400 | 7,400 | 0% | 500 | 104億9320万 | +0.67% |
| 01/21 | 7,370 | 7,400 | 7,370 | 7,400 | 0% | 200 | 104億9320万 | +0.82% |
| 01/20 | 7,400 | 7,400 | 7,400 | 7,400 | +2.07% | 100 | 104億9320万 | +1.01% |
| 01/19 | 7,170 | 7,250 | 7,170 | 7,250 | +1.12% | 800 | 102億8050万 | -0.83% |
| 01/15 | 7,220 | 7,220 | 7,160 | 7,170 | -2.18% | 2,200 | 101億6706万 | -1.79% |
| 01/14 | 7,480 | 7,480 | 7,330 | 7,330 | -0.27% | 400 | 103億9394万 | +0.58% |
| 01/13 | 7,500 | 7,500 | 7,350 | 7,350 | -2% | 800 | 104億2230万 | +1.16% |
| 01/09 | 7,900 | 7,900 | 7,500 | 7,500 | -5.06% | 1,300 | 106億3500万 | +3.65% |
| 01/08 | 7,900 | 7,900 | 7,900 | 7,900 | +1.41% | 100 | 112億220万 | +9.72% |
| 01/07 | 7,790 | 7,790 | 7,790 | 7,790 | 0% | 200 | 110億4622万 | +9% |
| 01/06 | 7,940 | 7,940 | 7,790 | 7,790 | -1.89% | 400 | 110億4622万 | +9.75% |
| 01/05 | 7,390 | 7,940 | 7,360 | 7,940 | +7.44% | 900 | 112億5892万 | +12.67% |
| 2025 |
| 12/30 | 7,390 | 7,390 | 7,240 | 7,390 | +2.07% | 400 | 104億7902万 | +5.72% |
| 12/29 | 7,240 | 7,240 | 7,240 | 7,240 | +1.26% | 100 | 102億6632万 | +4.11% |
| 12/26 | （IR情報）15:00 親会社等に係る決算に関するお知らせ |
| 12/26 | 7,200 | 7,200 | 7,150 | 7,150 | -0.56% | 900 | 101億3870万 | +3.23% |
| 12/25 | 7,190 | 7,190 | 7,190 | 7,190 | +0.14% | 600 | 101億9542万 | +4.2% |
| 12/24 | 7,180 | 7,180 | 7,180 | 7,180 | +0.42% | 100 | 101億8124万 | +4.45% |
| 12/23 | 7,200 | 7,200 | 7,130 | 7,150 | -0.56% | 300 | 101億3870万 | +4.39% |
| 12/22 | 7,190 | 7,190 | 7,190 | 7,190 | 0% | 500 | 101億9542万 | +5.35% |
| 12/19 | 7,190 | 7,190 | 7,190 | 7,190 | 0% | 100 | 101億9542万 | +5.7% |
| 12/18 | 7,190 | 7,190 | 7,190 | 7,190 | +0.84% | 200 | 101億9542万 | +6.08% |
| 12/17 | 7,180 | 7,180 | 7,130 | 7,130 | -0.7% | 300 | 101億1034万 | +5.6% |
| 12/16 | 7,180 | 7,180 | 7,180 | 7,180 | 0% | 100 | 101億8124万 | +6.64% |
| 12/15 | 7,180 | 7,180 | 7,180 | 7,180 | -0.14% | 400 | 101億8124万 | +7% |
| 12/12 | 7,120 | 7,190 | 7,120 | 7,190 | +0.98% | 600 | 101億9542万 | +7.59% |
| 12/11 | 7,120 | 7,120 | 7,120 | 7,120 | +0.71% | 100 | 100億9616万 | +6.94% |
| 12/10 | 7,140 | 7,140 | 7,070 | 7,070 | +0.71% | 400 | 100億2526万 | +6.48% |
| 12/09 | 7,150 | 7,150 | 7,020 | 7,020 | +0.29% | 200 | 99億5436万 | +5.83% |
| 12/05 | 7,040 | 7,040 | 6,990 | 7,000 | +2.34% | 1,400 | 99億2600万 | +5.76% |
| 12/04 | 6,880 | 6,940 | 6,840 | 6,840 | +0.88% | 300 | 96億9912万 | +3.5% |
| 12/03 | 6,680 | 6,780 | 6,680 | 6,780 | +2.57% | 200 | 96億1404万 | +2.68% |
| 12/02 | 6,680 | 6,680 | 6,580 | 6,610 | +0.46% | 1,100 | 93億7298万 | +0.14% |
| 12/01 | 6,580 | 6,630 | 6,580 | 6,580 | 0% | 500 | 93億3044万 | -0.41% |
| 11/28 | 6,580 | 6,610 | 6,580 | 6,580 | 0% | 400 | 93億3044万 | -0.56% |
| 11/27 | 6,510 | 6,630 | 6,510 | 6,580 | +1.08% | 400 | 93億3044万 | -0.62% |
| 11/26 | 6,510 | 6,510 | 6,510 | 6,510 | +0.15% | 400 | 92億3118万 | -1.77% |
| 11/25 | 6,500 | 6,500 | 6,500 | 6,500 | 0% | 700 | 92億1700万 | -1.99% |
| 11/21 | 6,610 | 6,610 | 6,500 | 6,500 | -0.61% | 300 | 92億1700万 | -2.2% |
| 11/20 | 6,570 | 6,580 | 6,540 | 6,540 | +0.46% | 400 | 92億7372万 | -1.86% |
| 11/19 | 6,510 | 6,510 | 6,510 | 6,510 | -0.15% | 200 | 92億3118万 | -2.54% |
| 11/18 | 6,600 | 6,600 | 6,520 | 6,520 | -0.61% | 600 | 92億4536万 | -2.63% |
| 11/17 | 6,570 | 6,580 | 6,560 | 6,560 | 0% | 1,100 | 93億208万 | -2.26% |
| 11/14 | 6,570 | 6,570 | 6,560 | 6,560 | -0.76% | 200 | 93億208万 | -2.51% |
| 11/13 | 6,570 | 6,610 | 6,560 | 6,610 | +0.46% | 800 | 93億7298万 | -2.02% |
| 11/12 | 6,570 | 6,580 | 6,570 | 6,580 | +0.46% | 200 | 93億3044万 | -2.61% |
| 11/11 | 6,680 | 6,710 | 6,550 | 6,550 | -1.5% | 1,800 | 92億8790万 | -3.29% |
| 11/10 | 6,650 | 6,650 | 6,650 | 6,650 | +0.76% | 600 | 94億2970万 | -2.13% |
| 11/07 | 6,580 | 6,600 | 6,500 | 6,600 | +1.23% | 1,000 | 93億5880万 | -3.13% |
| 11/06 | 6,550 | 6,570 | 6,520 | 6,520 | -0.61% | 600 | 92億4536万 | -4.57% |
| 11/05 | 6,660 | 6,660 | 6,470 | 6,560 | -1.5% | 1,200 | 93億208万 | -4.26% |
| 11/04 | 6,800 | 6,800 | 6,600 | 6,660 | -3.48% | 1,600 | 94億4388万 | -3.04% |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 6,730 | 6,900 | 6,730 | 6,900 | +3.29% | 700 | 97億8420万 | +0.25% |
| 10/28 | 6,710 | 6,710 | 6,600 | 6,680 | -1.04% | 700 | 94億7224万 | -3.01% |
| 10/27 | 6,710 | 6,750 | 6,700 | 6,750 | +1.05% | 800 | 95億7150万 | -2.12% |
| 10/24 | 6,720 | 6,720 | 6,600 | 6,680 | -0.89% | 1,200 | 94億7224万 | -3.16% |
| 10/22 | 6,750 | 6,800 | 6,740 | 6,740 | -0.3% | 700 | 95億5732万 | -2.25% |
| 10/21 | 6,800 | 6,800 | 6,760 | 6,760 | -0.88% | 400 | 95億8568万 | -1.8% |
| 10/20 | 6,680 | 6,820 | 6,680 | 6,820 | +2.1% | 600 | 96億7076万 | -0.64% |
| 10/17 | 6,730 | 6,730 | 6,670 | 6,680 | -0.74% | 300 | 94億7224万 | -2.37% |
| 10/15 | 6,700 | 6,800 | 6,700 | 6,730 | +1.36% | 1,000 | 95億4314万 | -1.39% |
| 10/14 | 6,750 | 6,750 | 6,640 | 6,640 | -3.07% | 700 | 94億1552万 | -2.38% |
| 10/09 | 6,850 | 6,850 | 6,850 | 6,850 | -1.44% | 100 | 97億1330万 | +0.85% |
| 10/08 | 6,950 | 6,950 | 6,950 | 6,950 | 0% | 100 | 98億5510万 | +2.75% |
| 10/07 | 6,950 | 6,950 | 6,950 | 6,950 | +0.72% | 100 | 98億5510万 | +3.33% |
| 10/06 | 6,980 | 6,980 | 6,900 | 6,900 | -0.29% | 300 | 97億8420万 | +3.17% |
| 10/03 | 6,920 | 6,920 | 6,920 | 6,920 | -0.86% | 200 | 98億1256万 | +4.09% |
| 10/02 | 7,080 | 7,080 | 6,980 | 6,980 | -0.29% | 600 | 98億9764万 | +5.63% |
| 09/26 | 6,950 | 7,000 | 6,950 | 7,000 | +2.19% | 400 | 99億2600万 | +6.64% |
| 09/25 | 7,000 | 7,000 | 6,850 | 6,850 | -2.14% | 700 | 97億1330万 | +5% |
| 09/24 | 6,950 | 7,000 | 6,950 | 7,000 | -1.41% | 400 | 99億2600万 | +7.79% |
| 09/22 | 7,200 | 7,290 | 7,100 | 7,100 | 0% | 700 | 100億6780万 | +9.96% |
| 09/19 | 7,050 | 7,100 | 7,050 | 7,100 | +0.14% | 300 | 100億6780万 | +10.57% |
| 09/18 | 7,090 | 7,090 | 7,090 | 7,090 | +1.29% | 100 | 100億5362万 | +11.13% |
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。
