| 2026 |
| 10/27 | 1,053 | 1,053 | 1,053 | 1,053 | +2.23% | 200 | - | -0.09% |
| 10/26 | 1,030 | 1,030 | 1,030 | 1,030 | -0.19% | 100 | - | -2.28% |
| 10/23 | 1,031 | 1,032 | 1,020 | 1,032 | -1.99% | 1,900 | - | -2.27% |
| 10/22 | 1,056 | 1,056 | 1,031 | 1,053 | -0.38% | 2,800 | - | -0.38% |
| 10/20 | 1,052 | 1,057 | 1,043 | 1,057 | -0.28% | 2,100 | - | +0.09% |
| 10/19 | 1,061 | 1,061 | 1,050 | 1,060 | -0.09% | 1,500 | - | +0.47% |
| 10/16 | 1,045 | 1,061 | 1,045 | 1,061 | +1.73% | 1,500 | - | +0.66% |
| 10/15 | 1,043 | 1,051 | 1,043 | 1,043 | -0.19% | 500 | - | -0.95% |
| 10/14 | 1,045 | 1,045 | 1,045 | 1,045 | -1.14% | 100 | - | -0.76% |
| 10/13 | 1,055 | 1,065 | 1,045 | 1,057 | +0.28% | 800 | - | +0.38% |
| 10/09 | （IR情報）14:00 2026年11月期第3四半期決算短信[日本基準](連結) |
| 10/09 | 1,050 | 1,098 | 1,050 | 1,054 | +1.05% | 5,600 | - | +0.09% |
| 10/07 | 1,043 | 1,043 | 1,043 | 1,043 | -1.04% | 100 | - | -1.04% |
| 10/06 | 1,054 | 1,054 | 1,054 | 1,054 | +0.67% | 100 | - | 0% |
| 10/05 | 1,048 | 1,048 | 1,046 | 1,047 | -2.15% | 600 | - | -0.66% |
| 10/02 | 1,060 | 1,070 | 1,048 | 1,070 | +0.94% | 1,800 | - | +1.52% |
| 10/01 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 100 | - | +0.76% |
| 09/30 | 1,049 | 1,060 | 1,049 | 1,060 | +0.57% | 1,200 | - | +0.86% |
| 09/29 | 1,054 | 1,054 | 1,054 | 1,054 | 0% | 100 | - | +0.38% |
| 09/28 | 1,060 | 1,060 | 1,032 | 1,054 | -0.57% | 6,500 | - | +0.48% |
| 09/25 | 1,056 | 1,060 | 1,056 | 1,060 | +0.38% | 200 | - | +1.05% |
| 09/24 | 1,073 | 1,074 | 1,056 | 1,056 | -1.95% | 700 | - | +0.67% |
| 09/18 | 1,078 | 1,078 | 1,077 | 1,077 | +1.7% | 1,200 | - | +2.57% |
| 09/17 | 1,060 | 1,060 | 1,055 | 1,059 | +0.09% | 2,400 | - | +0.95% |
| 09/16 | 1,046 | 1,058 | 1,046 | 1,058 | +0.28% | 1,000 | - | +0.86% |
| 09/15 | 1,055 | 1,055 | 1,055 | 1,055 | 0% | 200 | - | +0.57% |
| 09/14 | 1,055 | 1,055 | 1,055 | 1,055 | -0.94% | 100 | - | +0.67% |
| 09/11 | 1,049 | 1,066 | 1,049 | 1,065 | +0.66% | 1,200 | - | +1.62% |
| 09/10 | 1,048 | 1,100 | 1,048 | 1,058 | +0.95% | 7,900 | - | +0.95% |
| 09/09 | 1,033 | 1,050 | 1,033 | 1,048 | +1.65% | 1,700 | - | 0% |
| 09/08 | 1,034 | 1,034 | 1,030 | 1,031 | -0.67% | 1,500 | - | -1.72% |
| 09/07 | 1,032 | 1,038 | 1,032 | 1,038 | +0.58% | 1,200 | - | -1.14% |
| 09/04 | 1,035 | 1,035 | 1,023 | 1,032 | -0.86% | 1,800 | - | -1.81% |
| 09/03 | 1,041 | 1,041 | 1,041 | 1,041 | -0.48% | 100 | - | -1.05% |
| 09/02 | 1,056 | 1,056 | 1,046 | 1,046 | -0.95% | 500 | - | -0.66% |
| 09/01 | 1,055 | 1,063 | 1,053 | 1,056 | -0.75% | 1,300 | - | +0.09% |
| 08/28 | 1,052 | 1,064 | 1,052 | 1,064 | +0.85% | 500 | - | +0.66% |
| 08/26 | 1,050 | 1,055 | 1,040 | 1,055 | +0.48% | 1,700 | - | 0% |
| 08/25 | 1,050 | 1,050 | 1,050 | 1,050 | +1.06% | 600 | - | -0.38% |
| 08/24 | 1,050 | 1,050 | 1,039 | 1,039 | +0.48% | 500 | - | -1.42% |
| 08/21 | 1,029 | 1,035 | 1,029 | 1,034 | +0.39% | 400 | - | -1.9% |
| 08/20 | 1,030 | 1,033 | 1,029 | 1,030 | +0.19% | 2,200 | - | -2.18% |
| 08/19 | 1,042 | 1,044 | 1,028 | 1,028 | -1.81% | 1,300 | - | -2.47% |
| 08/18 | 1,050 | 1,050 | 1,047 | 1,047 | -0.19% | 700 | - | -0.85% |
| 08/17 | 1,062 | 1,062 | 1,046 | 1,049 | -1.22% | 600 | - | -0.66% |
| 08/14 | 1,052 | 1,068 | 1,052 | 1,062 | 0% | 800 | - | +0.57% |
| 08/13 | 1,063 | 1,063 | 1,046 | 1,062 | -0.28% | 1,200 | - | +0.57% |
| 08/12 | 1,065 | 1,065 | 1,065 | 1,065 | +1.14% | 100 | - | +0.76% |
| 08/10 | 1,053 | 1,053 | 1,053 | 1,053 | 0% | 1,000 | - | -0.38% |
| 08/07 | （自社株買い）取締役会(2026年7月14日)での決議状況(取得期間2026年7月15日～2026年7月15日) |
| 08/05 | 1,051 | 1,053 | 1,051 | 1,053 | +0.19% | 200 | - | -0.38% |
| 08/04 | 1,051 | 1,051 | 1,051 | 1,051 | 0% | 300 | - | -0.47% |
| 08/03 | 1,051 | 1,051 | 1,051 | 1,051 | 0% | 600 | - | -0.47% |
| 07/31 | 1,051 | 1,051 | 1,051 | 1,051 | -2.05% | 200 | - | -0.47% |
| 07/30 | 1,056 | 1,073 | 1,056 | 1,073 | +0.09% | 200 | - | +1.71% |
| 07/29 | 1,067 | 1,072 | 1,061 | 1,072 | +1.52% | 300 | - | +1.8% |
| 07/28 | 1,054 | 1,095 | 1,054 | 1,056 | +0.19% | 1,700 | - | +0.38% |
| 07/27 | 1,065 | 1,065 | 1,054 | 1,054 | -0.94% | 200 | - | +0.29% |
| 07/24 | 1,064 | 1,064 | 1,064 | 1,064 | 0% | 100 | - | +1.43% |
| 07/23 | 1,099 | 1,099 | 1,050 | 1,064 | -3.18% | 4,600 | - | +1.62% |
| 07/22 | 1,099 | 1,110 | 1,082 | 1,099 | -0.09% | 7,900 | - | +5.17% |
| 07/21 | 1,030 | 1,135 | 1,030 | 1,100 | +8.59% | 27,400 | - | +5.67% |
| 07/17 | 1,037 | 1,037 | 1,010 | 1,013 | -2.31% | 4,800 | - | -2.41% |
| 07/16 | 1,042 | 1,042 | 1,036 | 1,037 | -1.14% | 700 | - | -0.1% |
| 07/15 | （IR情報）9:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 07/15 | 1,044 | 1,053 | 1,044 | 1,049 | +1.75% | 6,100 | - | +1.06% |
| 07/14 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 07/14 | 1,023 | 1,031 | 1,021 | 1,031 | +0.78% | 1,700 | - | -0.87% |
| 07/13 | 1,034 | 1,040 | 1,022 | 1,023 | -1.25% | 7,900 | - | -2.01% |
| 07/10 | （IR情報）14:00 2026年11月期第2四半期(中間期)連結業績予想と実績との差異及び通期業績予想の修正並びに期末配当予想の修正に関するお知らせ |
| 07/10 | （IR情報）14:00 2026年11月期第2四半期(中間期)決算短信[日本基準](連結) |
| 07/10 | 1,105 | 1,185 | 1,027 | 1,036 | -3.63% | 84,600 | - | -0.77% |
| 07/09 | 1,062 | 1,075 | 1,062 | 1,075 | +0.56% | 4,500 | - | +2.97% |
| 07/08 | 1,042 | 1,072 | 1,042 | 1,069 | +2.89% | 2,700 | - | +2.59% |
| 07/06 | 1,063 | 1,063 | 1,039 | 1,039 | -2.9% | 800 | - | -0.1% |
| 07/02 | 1,040 | 1,070 | 1,040 | 1,070 | 0% | 200 | - | +2.79% |
| 06/30 | 1,067 | 1,070 | 1,067 | 1,070 | +0.47% | 2,900 | - | +2.79% |
| 06/29 | 1,065 | 1,065 | 1,065 | 1,065 | +1.53% | 200 | - | +2.4% |
| 06/24 | 1,049 | 1,049 | 1,049 | 1,049 | -0.1% | 200 | - | +0.77% |
| 06/22 | 1,049 | 1,050 | 1,049 | 1,050 | 0% | 700 | - | +0.67% |
| 06/19 | 1,033 | 1,080 | 1,020 | 1,050 | +1.65% | 3,800 | - | +0.48% |
| 06/18 | 1,033 | 1,033 | 1,033 | 1,033 | +0.1% | 200 | - | -1.24% |
| 06/17 | 1,032 | 1,032 | 1,032 | 1,032 | 0% | 100 | - | -1.53% |
| 06/16 | 1,033 | 1,033 | 1,032 | 1,032 | +0.19% | 800 | - | -1.53% |
| 06/15 | 1,020 | 1,031 | 1,020 | 1,030 | -1.06% | 500 | - | -1.72% |
| 06/12 | 1,041 | 1,041 | 1,041 | 1,041 | +2.97% | 300 | - | -0.67% |
| 06/10 | 1,011 | 1,011 | 1,011 | 1,011 | +0.3% | 600 | - | -3.44% |
| 06/09 | 1,008 | 1,008 | 1,008 | 1,008 | -0.2% | 100 | - | -3.82% |
| 06/05 | 1,010 | 1,010 | 1,010 | 1,010 | -0.1% | 100 | - | -3.81% |
| 06/04 | 1,012 | 1,012 | 1,011 | 1,011 | +0.1% | 400 | - | -3.9% |
| 06/03 | 1,002 | 1,010 | 1,002 | 1,010 | -0.1% | 900 | - | -4.17% |
| 06/02 | 1,051 | 1,051 | 1,006 | 1,011 | -3.81% | 1,400 | - | -4.26% |
| 06/01 | 1,075 | 1,075 | 1,051 | 1,051 | -4.89% | 1,800 | - | -0.57% |
| 05/29 | 1,109 | 1,111 | 1,100 | 1,105 | -0.36% | 1,400 | - | +4.54% |
| 05/28 | 1,028 | 1,109 | 1,028 | 1,109 | +7.88% | 700 | - | +5.22% |
| 05/27 | 1,036 | 1,063 | 1,028 | 1,028 | -0.77% | 1,300 | - | -2.19% |
| 05/22 | 1,006 | 1,051 | 1,006 | 1,036 | 0% | 2,500 | - | -1.52% |
| 05/21 | 1,033 | 1,050 | 1,033 | 1,036 | +1.07% | 1,000 | - | -1.61% |
| 05/20 | 1,051 | 1,051 | 1,023 | 1,025 | -2.47% | 600 | - | -2.66% |
| 05/19 | 1,071 | 1,071 | 1,041 | 1,051 | -1.68% | 700 | - | -0.28% |
| 05/18 | 1,059 | 1,069 | 1,039 | 1,069 | +0.94% | 1,300 | - | +1.42% |
| 05/15 | 1,059 | 1,059 | 1,059 | 1,059 | -2.75% | 100 | - | +0.67% |
| 05/14 | 1,099 | 1,099 | 1,089 | 1,089 | -0.91% | 400 | - | +3.62% |
| 05/13 | 1,099 | 1,099 | 1,099 | 1,099 | +0.92% | 100 | - | +4.97% |
| 05/11 | 1,070 | 1,089 | 1,070 | 1,089 | +1.3% | 200 | - | +4.31% |
| 05/08 | 1,075 | 1,076 | 1,074 | 1,075 | 0% | 1,200 | - | +3.27% |
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。
