| 2026 |
| 08/21 | 1,029 | 1,035 | 1,029 | 1,034 | +0.39% | 400 | 75億4820万 | -1.9% |
| 08/20 | 1,030 | 1,033 | 1,029 | 1,030 | +0.19% | 2,200 | 75億1900万 | -2.18% |
| 08/19 | 1,042 | 1,044 | 1,028 | 1,028 | -1.81% | 1,300 | 75億440万 | -2.47% |
| 08/18 | 1,050 | 1,050 | 1,047 | 1,047 | -0.19% | 700 | 76億4310万 | -0.85% |
| 08/17 | 1,062 | 1,062 | 1,046 | 1,049 | -1.22% | 600 | 76億5770万 | -0.66% |
| 08/14 | 1,052 | 1,068 | 1,052 | 1,062 | 0% | 800 | 77億5260万 | +0.57% |
| 08/13 | 1,063 | 1,063 | 1,046 | 1,062 | -0.28% | 1,200 | 77億5260万 | +0.57% |
| 08/12 | 1,065 | 1,065 | 1,065 | 1,065 | +1.14% | 100 | 77億7450万 | +0.76% |
| 08/10 | 1,053 | 1,053 | 1,053 | 1,053 | 0% | 1,000 | 76億8690万 | -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 | 76億8690万 | -0.38% |
| 08/04 | 1,051 | 1,051 | 1,051 | 1,051 | 0% | 300 | 76億7230万 | -0.47% |
| 08/03 | 1,051 | 1,051 | 1,051 | 1,051 | 0% | 600 | 76億7230万 | -0.47% |
| 07/31 | 1,051 | 1,051 | 1,051 | 1,051 | -2.05% | 200 | 76億7230万 | -0.47% |
| 07/30 | 1,056 | 1,073 | 1,056 | 1,073 | +0.09% | 200 | 78億3290万 | +1.71% |
| 07/29 | 1,067 | 1,072 | 1,061 | 1,072 | +1.52% | 300 | 78億2560万 | +1.8% |
| 07/28 | 1,054 | 1,095 | 1,054 | 1,056 | +0.19% | 1,700 | 77億880万 | +0.38% |
| 07/27 | 1,065 | 1,065 | 1,054 | 1,054 | -0.94% | 200 | 76億9420万 | +0.29% |
| 07/24 | 1,064 | 1,064 | 1,064 | 1,064 | 0% | 100 | 77億6720万 | +1.43% |
| 07/23 | 1,099 | 1,099 | 1,050 | 1,064 | -3.18% | 4,600 | 77億6720万 | +1.62% |
| 07/22 | 1,099 | 1,110 | 1,082 | 1,099 | -0.09% | 7,900 | 80億2270万 | +5.17% |
| 07/21 | 1,030 | 1,135 | 1,030 | 1,100 | +8.59% | 27,400 | 80億3000万 | +5.67% |
| 07/17 | 1,037 | 1,037 | 1,010 | 1,013 | -2.31% | 4,800 | 73億9490万 | -2.41% |
| 07/16 | 1,042 | 1,042 | 1,036 | 1,037 | -1.14% | 700 | 75億7010万 | -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 | 76億5770万 | +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 | 75億2630万 | -0.87% |
| 07/13 | 1,034 | 1,040 | 1,022 | 1,023 | -1.25% | 7,900 | 74億6790万 | -2.01% |
| 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 | （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 | 1,105 | 1,185 | 1,027 | 1,036 | -3.63% | 84,600 | 75億6280万 | -0.77% |
| 07/09 | 1,062 | 1,075 | 1,062 | 1,075 | +0.56% | 4,500 | 78億4750万 | +2.97% |
| 07/08 | 1,042 | 1,072 | 1,042 | 1,069 | +2.89% | 2,700 | 78億370万 | +2.59% |
| 07/06 | 1,063 | 1,063 | 1,039 | 1,039 | -2.9% | 800 | 75億8470万 | -0.1% |
| 07/02 | 1,040 | 1,070 | 1,040 | 1,070 | 0% | 200 | 78億1100万 | +2.79% |
| 06/30 | 1,067 | 1,070 | 1,067 | 1,070 | +0.47% | 2,900 | 78億1100万 | +2.79% |
| 06/29 | 1,065 | 1,065 | 1,065 | 1,065 | +1.53% | 200 | 77億7450万 | +2.4% |
| 06/24 | 1,049 | 1,049 | 1,049 | 1,049 | -0.1% | 200 | 76億5770万 | +0.77% |
| 06/22 | 1,049 | 1,050 | 1,049 | 1,050 | 0% | 700 | 76億6500万 | +0.67% |
| 06/19 | 1,033 | 1,080 | 1,020 | 1,050 | +1.65% | 3,800 | 76億6500万 | +0.48% |
| 06/18 | 1,033 | 1,033 | 1,033 | 1,033 | +0.1% | 200 | 75億4090万 | -1.24% |
| 06/17 | 1,032 | 1,032 | 1,032 | 1,032 | 0% | 100 | 75億3360万 | -1.53% |
| 06/16 | 1,033 | 1,033 | 1,032 | 1,032 | +0.19% | 800 | 75億3360万 | -1.53% |
| 06/15 | 1,020 | 1,031 | 1,020 | 1,030 | -1.06% | 500 | 75億1900万 | -1.72% |
| 06/12 | 1,041 | 1,041 | 1,041 | 1,041 | +2.97% | 300 | 75億9930万 | -0.67% |
| 06/10 | 1,011 | 1,011 | 1,011 | 1,011 | +0.3% | 600 | 73億8030万 | -3.44% |
| 06/09 | 1,008 | 1,008 | 1,008 | 1,008 | -0.2% | 100 | 73億5840万 | -3.82% |
| 06/05 | 1,010 | 1,010 | 1,010 | 1,010 | -0.1% | 100 | 73億7300万 | -3.81% |
| 06/04 | 1,012 | 1,012 | 1,011 | 1,011 | +0.1% | 400 | 73億8030万 | -3.9% |
| 06/03 | 1,002 | 1,010 | 1,002 | 1,010 | -0.1% | 900 | 73億7300万 | -4.17% |
| 06/02 | 1,051 | 1,051 | 1,006 | 1,011 | -3.81% | 1,400 | 73億8030万 | -4.26% |
| 06/01 | 1,075 | 1,075 | 1,051 | 1,051 | -4.89% | 1,800 | 76億7230万 | -0.57% |
| 05/29 | 1,109 | 1,111 | 1,100 | 1,105 | -0.36% | 1,400 | 80億6650万 | +4.54% |
| 05/28 | 1,028 | 1,109 | 1,028 | 1,109 | +7.88% | 700 | 80億9570万 | +5.22% |
| 05/27 | 1,036 | 1,063 | 1,028 | 1,028 | -0.77% | 1,300 | 75億440万 | -2.19% |
| 05/22 | 1,006 | 1,051 | 1,006 | 1,036 | 0% | 2,500 | 75億6280万 | -1.52% |
| 05/21 | 1,033 | 1,050 | 1,033 | 1,036 | +1.07% | 1,000 | 75億6280万 | -1.61% |
| 05/20 | 1,051 | 1,051 | 1,023 | 1,025 | -2.47% | 600 | 74億8250万 | -2.66% |
| 05/19 | 1,071 | 1,071 | 1,041 | 1,051 | -1.68% | 700 | 76億7230万 | -0.28% |
| 05/18 | 1,059 | 1,069 | 1,039 | 1,069 | +0.94% | 1,300 | 78億370万 | +1.42% |
| 05/15 | 1,059 | 1,059 | 1,059 | 1,059 | -2.75% | 100 | 77億3070万 | +0.67% |
| 05/14 | 1,099 | 1,099 | 1,089 | 1,089 | -0.91% | 400 | 79億4970万 | +3.62% |
| 05/13 | 1,099 | 1,099 | 1,099 | 1,099 | +0.92% | 100 | 80億2270万 | +4.97% |
| 05/11 | 1,070 | 1,089 | 1,070 | 1,089 | +1.3% | 200 | 79億4970万 | +4.31% |
| 05/08 | 1,075 | 1,076 | 1,074 | 1,075 | 0% | 1,200 | 78億4750万 | +3.27% |
| 05/07 | 1,029 | 1,079 | 1,029 | 1,075 | +4.47% | 500 | 78億4750万 | +3.46% |
| 04/30 | 1,050 | 1,050 | 1,020 | 1,029 | -2% | 600 | 75億1170万 | -0.77% |
| 04/28 | 1,040 | 1,050 | 1,040 | 1,050 | +1.94% | 300 | 76億6500万 | +1.35% |
| 04/27 | 1,021 | 1,030 | 1,021 | 1,030 | +0.88% | 200 | 75億1900万 | -0.39% |
| 04/24 | 1,021 | 1,021 | 1,021 | 1,021 | -0.49% | 500 | 74億5330万 | -1.26% |
| 04/23 | 1,030 | 1,030 | 1,026 | 1,026 | -3.21% | 200 | 74億8980万 | -0.68% |
| 04/22 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 400 | 77億3800万 | +2.61% |
| 04/20 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 800 | 77億3800万 | +2.81% |
| 04/17 | 1,055 | 1,069 | 1,055 | 1,060 | +0.19% | 1,100 | 77億3800万 | +2.91% |
| 04/16 | 1,058 | 1,058 | 1,058 | 1,058 | +1.63% | 300 | 77億2340万 | +2.82% |
| 04/15 | 1,040 | 1,041 | 1,040 | 1,041 | +0.1% | 300 | 75億9930万 | +1.36% |
| 04/14 | 1,032 | 1,040 | 1,026 | 1,040 | +0.1% | 800 | 75億9200万 | +1.36% |
| 04/13 | 1,049 | 1,049 | 1,016 | 1,039 | -0.29% | 1,500 | 75億8470万 | +1.17% |
| 04/10 | （IR情報）14:00 2026年11月期第1四半期決算短信[日本基準] |
| 04/10 | 1,056 | 1,081 | 1,026 | 1,042 | -0.95% | 6,800 | 76億660万 | +1.36% |
| 04/09 | 1,051 | 1,052 | 1,038 | 1,052 | 0% | 1,700 | 76億7960万 | +2.33% |
| 04/08 | 1,042 | 1,052 | 1,040 | 1,052 | +1.64% | 2,800 | 76億7960万 | +2.24% |
| 04/07 | 1,035 | 1,035 | 1,035 | 1,035 | -2.08% | 300 | 75億5550万 | +0.49% |
| 04/06 | 1,033 | 1,057 | 1,033 | 1,057 | +2.32% | 700 | 77億1610万 | +2.32% |
| 04/03 | 1,030 | 1,033 | 1,030 | 1,033 | -0.1% | 500 | 75億4090万 | -0.1% |
| 04/01 | 1,014 | 1,034 | 1,014 | 1,034 | +1.57% | 1,000 | 75億4820万 | -0.1% |
| 03/31 | 1,010 | 1,022 | 1,010 | 1,018 | +0.59% | 800 | 74億3140万 | -1.64% |
| 03/30 | 1,014 | 1,014 | 1,012 | 1,012 | -0.98% | 700 | 73億8760万 | -2.32% |
| 03/27 | 1,008 | 1,022 | 1,008 | 1,022 | +0.69% | 1,300 | 74億6060万 | -1.45% |
| 03/26 | 1,022 | 1,022 | 1,015 | 1,015 | -0.39% | 300 | 74億950万 | -2.22% |
| 03/25 | 1,014 | 1,019 | 1,014 | 1,019 | +0.89% | 300 | 74億3870万 | -1.92% |
| 03/24 | 1,007 | 1,010 | 1,007 | 1,010 | +0.7% | 300 | 73億7300万 | -2.88% |
| 03/23 | 1,006 | 1,006 | 981 | 1,003 | -0.99% | 3,900 | 73億2190万 | -3.65% |
| 03/19 | 1,022 | 1,022 | 1,011 | 1,013 | -0.69% | 2,800 | 73億9490万 | -2.88% |
| 03/18 | 1,024 | 1,024 | 1,020 | 1,020 | +0.69% | 2,100 | 74億4600万 | -2.3% |
| 03/17 | 1,015 | 1,029 | 1,012 | 1,013 | +0.3% | 2,000 | 73億9490万 | -2.97% |
| 03/16 | 1,014 | 1,014 | 1,010 | 1,010 | -0.39% | 4,200 | 73億7300万 | -3.35% |
| 03/13 | 1,028 | 1,028 | 1,011 | 1,014 | -1.65% | 1,400 | 74億220万 | -2.97% |
| 03/12 | 1,031 | 1,035 | 1,031 | 1,031 | 0% | 600 | 75億2630万 | -1.43% |
| 03/11 | 1,023 | 1,035 | 1,023 | 1,031 | +0.78% | 400 | 75億2630万 | -1.43% |
| 03/10 | 1,030 | 1,030 | 1,021 | 1,023 | +0.79% | 300 | 74億6790万 | -2.2% |
| 03/09 | 1,040 | 1,040 | 1,002 | 1,015 | -4.25% | 2,800 | 74億950万 | -2.96% |
| 03/06 | 1,060 | 1,060 | 1,060 | 1,060 | +0.28% | 300 | 77億3800万 | +1.24% |
| 03/05 | 1,067 | 1,067 | 1,057 | 1,057 | +0.38% | 400 | 77億1610万 | +1.05% |
| 03/04 | 1,053 | 1,053 | 1,053 | 1,053 | -1.4% | 200 | 76億8690万 | +0.77% |
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。
