| 2026 |
| 03/06 | 5,700 | 5,700 | 5,700 | 5,700 | -1.55% | 200 | 67億3425万 | -4.33% |
| 03/02 | 5,830 | 5,920 | 5,790 | 5,790 | -2.03% | 1,300 | 68億4058万 | -3.02% |
| 02/27 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 02/27 | 5,900 | 5,910 | 5,900 | 5,910 | +1.9% | 300 | 69億8235万 | -1.27% |
| 02/26 | 5,800 | 5,800 | 5,770 | 5,800 | -1.69% | 500 | 68億5239万 | -3.27% |
| 02/24 | 5,910 | 5,910 | 5,900 | 5,900 | -0.84% | 300 | 69億7054万 | -1.85% |
| 02/19 | 5,850 | 5,950 | 5,850 | 5,950 | +0.68% | 200 | 70億2961万 | -1.33% |
| 02/16 | 6,000 | 6,000 | 5,910 | 5,910 | +0.17% | 300 | 69億8235万 | -2.27% |
| 02/13 | 6,020 | 6,020 | 5,900 | 5,900 | -2.8% | 300 | 69億7054万 | -2.72% |
| 02/10 | 6,000 | 6,070 | 6,000 | 6,070 | +1.17% | 300 | 71億7138万 | -0.23% |
| 02/09 | 5,880 | 6,000 | 5,880 | 6,000 | +2.04% | 400 | 70億8868万 | -1.59% |
| 02/06 | 6,050 | 6,080 | 5,880 | 5,880 | -2.81% | 1,000 | 69億4691万 | -3.8% |
| 02/05 | 6,050 | 6,050 | 6,050 | 6,050 | +1.68% | 400 | 71億4776万 | -1.39% |
| 02/04 | 5,950 | 5,950 | 5,950 | 5,950 | +1.71% | 100 | 70億2961万 | -3.28% |
| 01/30 | 5,890 | 5,890 | 5,850 | 5,850 | -1.52% | 800 | 69億1147万 | -5.22% |
| 01/29 | 5,940 | 5,940 | 5,940 | 5,940 | 0% | 100 | 70億1780万 | -4.13% |
| 01/28 | 5,940 | 5,940 | 5,940 | 5,940 | -1.66% | 100 | 70億1780万 | -4.44% |
| 01/26 | 6,040 | 6,040 | 6,040 | 6,040 | +1.68% | 100 | 71億3594万 | -3.19% |
| 01/23 | 5,970 | 5,970 | 5,940 | 5,940 | -0.5% | 400 | 70億1780万 | -5.14% |
| 01/21 | 6,070 | 6,070 | 5,970 | 5,970 | -1.65% | 200 | 70億5324万 | -5.06% |
| 01/19 | 6,160 | 6,170 | 6,070 | 6,070 | -0.98% | 300 | 71億7138万 | -3.85% |
| 01/16 | （IR情報）15:30 役員の異動に関するお知らせ |
| 01/16 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 01/16 | 6,230 | 6,230 | 6,130 | 6,130 | 0% | 300 | 72億4227万 | -3.22% |
| 01/15 | 6,100 | 6,130 | 6,100 | 6,130 | +1.32% | 300 | 72億4227万 | -3.51% |
| 01/14 | 6,050 | 6,050 | 6,050 | 6,050 | -0.33% | 100 | 71億4776万 | -5.08% |
| 01/13 | （IR情報）15:30 2025年11月期決算短信[日本基準](非連結) |
| 01/13 | 6,210 | 6,210 | 6,070 | 6,070 | +1% | 400 | 71億7138万 | -5.14% |
| 01/09 | （IR情報）15:30 業績予想の修正及び特別損失(固定資産除却損)の計上に関するお知らせ |
| 01/09 | 5,980 | 6,010 | 5,980 | 6,010 | +0.17% | 200 | 71億50万 | -6.44% |
| 01/08 | 6,000 | 6,000 | 6,000 | 6,000 | -2.91% | 1,300 | 70億8868万 | -6.95% |
| 01/05 | 6,280 | 6,280 | 6,180 | 6,180 | 0% | 200 | 73億134万 | -4.5% |
| 2025 |
| 12/30 | 6,180 | 6,180 | 6,180 | 6,180 | +0.16% | 200 | 73億134万 | -4.73% |
| 12/29 | 6,420 | 6,420 | 6,170 | 6,170 | -2.99% | 500 | 72億8953万 | -5.09% |
| 12/25 | 6,380 | 6,380 | 6,350 | 6,360 | -0.31% | 500 | 75億1400万 | -2.38% |
| 12/24 | 6,470 | 6,470 | 6,380 | 6,380 | +0.16% | 200 | 75億3763万 | -2.21% |
| 12/23 | 6,370 | 6,370 | 6,370 | 6,370 | -0.16% | 100 | 75億2582万 | -2.45% |
| 12/22 | 6,380 | 6,380 | 6,380 | 6,380 | 0% | 100 | 75億3763万 | -2.45% |
| 12/19 | 6,370 | 6,490 | 6,370 | 6,380 | -0.16% | 700 | 75億3763万 | -2.64% |
| 12/17 | 6,450 | 6,450 | 6,330 | 6,390 | -0.93% | 600 | 75億4945万 | -2.71% |
| 12/16 | 6,460 | 6,460 | 6,450 | 6,450 | -0.15% | 200 | 76億2033万 | -2.06% |
| 12/11 | 6,460 | 6,460 | 6,460 | 6,460 | 0% | 100 | 76億3215万 | -2.14% |
| 12/05 | 6,500 | 6,520 | 6,410 | 6,460 | +0.16% | 1,000 | 76億3215万 | -2.36% |
| 12/02 | 6,450 | 6,450 | 6,450 | 6,450 | 0% | 300 | 76億2033万 | -2.73% |
| 12/01 | 6,450 | 6,450 | 6,450 | 6,450 | -0.77% | 100 | 76億2033万 | -2.98% |
| 11/28 | 6,510 | 6,510 | 6,500 | 6,500 | -1.66% | 200 | 76億7941万 | -2.49% |
| 11/27 | 6,480 | 6,610 | 6,350 | 6,610 | +0.15% | 1,100 | 78億937万 | -1.08% |
| 11/26 | 6,530 | 6,650 | 6,530 | 6,600 | +0.15% | 1,800 | 77億9755万 | -1.37% |
| 11/25 | 6,590 | 6,690 | 6,590 | 6,590 | -0.3% | 1,000 | 77億8574万 | -1.67% |
| 11/21 | 6,590 | 6,610 | 6,590 | 6,610 | +0.15% | 400 | 78億937万 | -1.52% |
| 11/20 | 6,650 | 6,650 | 6,600 | 6,600 | -0.75% | 800 | 77億9755万 | -1.84% |
| 11/19 | 6,630 | 6,680 | 6,620 | 6,650 | -0.45% | 500 | 78億5662万 | -1.28% |
| 11/18 | 6,670 | 6,680 | 6,670 | 6,680 | -0.15% | 300 | 78億9207万 | -0.92% |
| 11/17 | 6,600 | 6,700 | 6,600 | 6,690 | +1.36% | 1,300 | 79億388万 | -0.92% |
| 11/14 | 6,630 | 6,640 | 6,590 | 6,600 | +0.15% | 500 | 77億9755万 | -2.51% |
| 11/13 | 6,580 | 6,590 | 6,580 | 6,590 | +0.3% | 200 | 77億8574万 | -3.2% |
| 11/12 | 6,570 | 6,650 | 6,560 | 6,570 | +0.61% | 600 | 77億6211万 | -3.75% |
| 11/11 | 6,530 | 6,530 | 6,530 | 6,530 | 0% | 100 | 77億1485万 | -4.56% |
| 11/10 | 6,590 | 6,590 | 6,530 | 6,530 | -0.91% | 900 | 77億1485万 | -4.87% |
| 11/07 | 6,590 | 6,590 | 6,590 | 6,590 | +0.92% | 100 | 77億8574万 | -4.31% |
| 11/06 | （IR情報）15:30 監査等委員である取締役の逝去及び退任に関するお知らせ |
| 11/06 | 6,610 | 6,610 | 6,530 | 6,530 | -1.21% | 1,100 | 77億1485万 | -5.49% |
| 11/05 | 6,650 | 6,650 | 6,550 | 6,610 | -1.34% | 800 | 78億937万 | -4.71% |
| 11/04 | 6,770 | 6,770 | 6,690 | 6,700 | -1.03% | 1,600 | 79億1570万 | -3.74% |
| 10/31 | 6,810 | 6,810 | 6,770 | 6,770 | -0.73% | 600 | 79億9840万 | -3.04% |
| 10/30 | 6,900 | 6,900 | 6,810 | 6,820 | -0.29% | 400 | 80億5747万 | -2.57% |
| 10/29 | 6,820 | 6,840 | 6,800 | 6,840 | 0% | 800 | 80億8110万 | -2.51% |
| 10/28 | 6,820 | 6,840 | 6,810 | 6,840 | +0.15% | 400 | 80億8110万 | -2.8% |
| 10/27 | 6,880 | 6,880 | 6,830 | 6,830 | -0.73% | 400 | 80億6928万 | -3.23% |
| 10/24 | 6,900 | 6,900 | 6,840 | 6,880 | -0.15% | 400 | 81億2836万 | -2.74% |
| 10/23 | 6,820 | 6,890 | 6,820 | 6,890 | -0.14% | 400 | 81億4017万 | -2.75% |
| 10/22 | 6,870 | 6,900 | 6,870 | 6,900 | +0.44% | 300 | 81億5199万 | -2.84% |
| 10/21 | 6,850 | 6,900 | 6,850 | 6,870 | +0.29% | 600 | 81億1654万 | -3.46% |
| 10/20 | 6,830 | 6,850 | 6,810 | 6,850 | +0.29% | 700 | 80億9291万 | -3.95% |
| 10/17 | 6,820 | 6,830 | 6,820 | 6,830 | -1.3% | 200 | 80億6928万 | -4.46% |
| 10/16 | 6,890 | 6,930 | 6,890 | 6,920 | +0.44% | 400 | 81億7562万 | -3.46% |
| 10/15 | 6,840 | 6,890 | 6,840 | 6,890 | +1.32% | 300 | 81億4017万 | -4.01% |
| 10/14 | 6,840 | 6,840 | 6,800 | 6,800 | -1.88% | 300 | 80億3384万 | -5.37% |
| 10/10 | 7,140 | 7,210 | 6,930 | 6,930 | -2.94% | 1,100 | 81億8743万 | -3.75% |
| 10/09 | 7,250 | 7,340 | 6,840 | 7,140 | -5.43% | 5,700 | 84億3553万 | -0.82% |
| 10/08 | （IR情報）15:30 2025年11月期第3四半期決算短信〔日本基準〕(非連結) |
| 10/08 | 7,040 | 7,550 | 6,800 | 7,550 | +7.09% | 7,500 | 89億1993万 | +5.08% |
| 10/07 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/07 | 6,900 | 7,050 | 6,710 | 7,050 | +1.29% | 1,800 | 83億2920万 | -1.45% |
| 10/06 | 7,060 | 7,060 | 6,950 | 6,960 | -1.56% | 1,000 | 82億2287万 | -2.55% |
| 10/03 | 7,120 | 7,120 | 7,070 | 7,070 | -0.7% | 500 | 83億5283万 | -0.88% |
| 10/02 | 7,130 | 7,130 | 7,120 | 7,120 | -0.28% | 200 | 84億1190万 | 0% |
| 10/01 | 7,220 | 7,220 | 7,140 | 7,140 | -1.24% | 900 | 84億3553万 | +0.54% |
| 09/30 | 7,120 | 7,240 | 7,120 | 7,230 | +0.84% | 400 | 85億4186万 | +2.09% |
| 09/29 | 7,320 | 7,320 | 7,170 | 7,170 | -1.24% | 800 | 84億7098万 | +1.56% |
| 09/26 | 7,230 | 7,260 | 7,230 | 7,260 | +0.41% | 700 | 85億7731万 | +3.07% |
| 09/25 | 7,190 | 7,230 | 7,190 | 7,230 | +0.28% | 200 | 85億4186万 | +2.92% |
| 09/22 | 7,220 | 7,220 | 7,210 | 7,210 | -2.17% | 200 | 85億1824万 | +2.94% |
| 09/19 | 7,370 | 7,370 | 7,370 | 7,370 | 0% | 100 | 87億727万 | +5.56% |
| 09/18 | 7,370 | 7,370 | 7,370 | 7,370 | +2.08% | 100 | 87億727万 | +6.04% |
| 09/17 | 7,170 | 7,220 | 7,160 | 7,220 | +0.84% | 300 | 85億3005万 | +4.37% |
| 09/16 | 7,320 | 7,320 | 7,160 | 7,160 | -1.92% | 400 | 84億5916万 | +3.87% |
| 09/12 | 7,260 | 7,300 | 7,260 | 7,300 | +0.55% | 200 | 86億2457万 | +6.4% |
| 09/11 | 7,260 | 7,260 | 7,260 | 7,260 | 0% | 100 | 85億7731万 | +6.4% |
| 09/10 | 7,390 | 7,410 | 7,260 | 7,260 | -0.41% | 700 | 85億7731万 | +6.98% |
| 09/09 | 7,420 | 7,430 | 7,290 | 7,290 | -0.14% | 500 | 86億1275万 | +7.97% |
| 09/08 | 7,160 | 7,300 | 7,160 | 7,300 | +1.96% | 200 | 86億2457万 | +8.66% |
| 09/01 | 7,160 | 7,160 | 7,160 | 7,160 | +0.85% | 100 | 84億5916万 | +7.12% |
| 08/28 | 7,150 | 7,150 | 7,100 | 7,100 | -0.7% | 600 | 83億8828万 | +6.62% |
| 08/27 | 6,950 | 7,150 | 6,930 | 7,150 | +3.62% | 500 | 84億4735万 | +7.68% |
| 08/26 | 6,850 | 6,900 | 6,850 | 6,900 | +1.62% | 500 | 81億5199万 | +4.23% |
| 08/22 | 6,790 | 6,830 | 6,790 | 6,790 | +0.3% | 700 | 80億2203万 | +2.77% |
| 08/20 | 6,740 | 6,770 | 6,740 | 6,770 | +0.15% | 400 | 79億9840万 | +2.59% |
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。
