| 2026 |
| 10/06 | 1,550 | 1,550 | 1,525 | 1,525 | -1.61% | 500 | - | -1.8% |
| 10/05 | 1,561 | 1,561 | 1,550 | 1,550 | -0.06% | 200 | - | -0.39% |
| 10/02 | 1,525 | 1,551 | 1,525 | 1,551 | +1.31% | 400 | - | -0.45% |
| 10/01 | 1,534 | 1,553 | 1,526 | 1,531 | -1.42% | 900 | - | -1.73% |
| 09/30 | 1,539 | 1,553 | 1,520 | 1,553 | -1.65% | 800 | - | -0.26% |
| 09/29 | 1,550 | 1,579 | 1,513 | 1,579 | +1.87% | 2,900 | - | +1.54% |
| 09/28 | 1,584 | 1,584 | 1,550 | 1,550 | -1.65% | 4,000 | - | -0.13% |
| 09/25 | 1,550 | 1,576 | 1,550 | 1,576 | +1.68% | 5,000 | - | +1.61% |
| 09/24 | 1,545 | 1,550 | 1,530 | 1,550 | +0.58% | 1,400 | - | +0.13% |
| 09/18 | 1,541 | 1,541 | 1,541 | 1,541 | -0.06% | 100 | - | -0.39% |
| 09/17 | 1,542 | 1,542 | 1,542 | 1,542 | -0.71% | 100 | - | -0.26% |
| 09/16 | 1,554 | 1,554 | 1,542 | 1,553 | +0.19% | 600 | - | +0.52% |
| 09/15 | 1,548 | 1,550 | 1,548 | 1,550 | +0.65% | 2,400 | - | +0.45% |
| 09/14 | 1,540 | 1,550 | 1,540 | 1,540 | 0% | 1,500 | - | -0.06% |
| 09/11 | 1,544 | 1,544 | 1,540 | 1,540 | -0.32% | 200 | - | 0% |
| 09/10 | 1,541 | 1,545 | 1,541 | 1,545 | +0.26% | 1,500 | - | +0.39% |
| 09/09 | 1,541 | 1,541 | 1,541 | 1,541 | -0.64% | 100 | - | +0.33% |
| 09/08 | 1,536 | 1,553 | 1,536 | 1,551 | +0.06% | 500 | - | +1.11% |
| 09/07 | 1,552 | 1,553 | 1,541 | 1,550 | +0.13% | 500 | - | +1.17% |
| 09/04 | 1,553 | 1,553 | 1,548 | 1,548 | -0.32% | 800 | - | +1.18% |
| 09/03 | 1,554 | 1,554 | 1,550 | 1,553 | -0.19% | 1,300 | - | +1.64% |
| 09/02 | 1,585 | 1,585 | 1,552 | 1,556 | -1.89% | 900 | - | +1.9% |
| 09/01 | 1,570 | 1,588 | 1,570 | 1,586 | -0.13% | 1,100 | - | +4% |
| 08/31 | 1,587 | 1,592 | 1,572 | 1,588 | 0% | 1,900 | - | +4.27% |
| 08/28 | 1,581 | 1,593 | 1,571 | 1,588 | -0.31% | 3,100 | - | +4.4% |
| 08/27 | （IR情報）14:00 配当予想の修正に関するお知らせ |
| 08/27 | 1,583 | 1,600 | 1,573 | 1,593 | +0.63% | 12,600 | - | +4.87% |
| 08/26 | 1,553 | 1,585 | 1,540 | 1,583 | +1.93% | 7,700 | - | +4.49% |
| 08/25 | 1,521 | 1,553 | 1,520 | 1,553 | +2.64% | 4,700 | - | +2.85% |
| 08/24 | 1,515 | 1,515 | 1,501 | 1,513 | -0.13% | 700 | - | +0.2% |
| 08/21 | 1,498 | 1,519 | 1,498 | 1,515 | +0.87% | 1,300 | - | +0.33% |
| 08/20 | 1,523 | 1,523 | 1,502 | 1,502 | -0.53% | 800 | - | -0.53% |
| 08/19 | 1,513 | 1,520 | 1,500 | 1,510 | -0.59% | 800 | - | -0.07% |
| 08/18 | 1,519 | 1,519 | 1,506 | 1,519 | 0% | 400 | - | +0.53% |
| 08/17 | 1,506 | 1,519 | 1,506 | 1,519 | +0.93% | 500 | - | +0.6% |
| 08/14 | 1,518 | 1,518 | 1,502 | 1,505 | -0.86% | 500 | - | -0.33% |
| 08/13 | 1,518 | 1,518 | 1,500 | 1,518 | 0% | 4,700 | - | +0.46% |
| 08/12 | 1,501 | 1,518 | 1,499 | 1,518 | +1.2% | 600 | - | +0.4% |
| 08/10 | 1,500 | 1,500 | 1,497 | 1,500 | -0.33% | 600 | - | -0.86% |
| 08/07 | 1,497 | 1,528 | 1,496 | 1,505 | -0.07% | 800 | - | -0.66% |
| 08/06 | 1,492 | 1,524 | 1,492 | 1,506 | +1.07% | 600 | - | -0.66% |
| 08/05 | 1,493 | 1,493 | 1,490 | 1,490 | 0% | 500 | - | -1.84% |
| 08/04 | 1,500 | 1,500 | 1,489 | 1,490 | -0.73% | 700 | - | -1.97% |
| 08/03 | 1,500 | 1,515 | 1,500 | 1,501 | +0.94% | 800 | - | -1.44% |
| 07/31 | 1,525 | 1,525 | 1,487 | 1,487 | -1% | 2,200 | - | -2.62% |
| 07/30 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 1,487 | 1,552 | 1,487 | 1,502 | -1.64% | 5,500 | - | -1.83% |
| 07/29 | 1,515 | 1,527 | 1,501 | 1,527 | +0.79% | 1,300 | - | -0.33% |
| 07/28 | 1,515 | 1,515 | 1,515 | 1,515 | -0.59% | 100 | - | -1.3% |
| 07/27 | 1,529 | 1,529 | 1,505 | 1,524 | -1.04% | 4,500 | - | -0.91% |
| 07/24 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 1,514 | 1,540 | 1,507 | 1,540 | +0.79% | 2,100 | - | 0% |
| 07/23 | 1,514 | 1,528 | 1,514 | 1,528 | +0.92% | 400 | - | -0.97% |
| 07/22 | 1,482 | 1,515 | 1,482 | 1,514 | +3.77% | 2,200 | - | -2.13% |
| 07/21 | 1,526 | 1,539 | 1,459 | 1,459 | -4.7% | 3,900 | - | -5.99% |
| 07/17 | 1,532 | 1,532 | 1,518 | 1,531 | +0.72% | 400 | - | -1.92% |
| 07/15 | 1,510 | 1,520 | 1,510 | 1,520 | +0.13% | 700 | - | -2.94% |
| 07/14 | 1,518 | 1,518 | 1,518 | 1,518 | 0% | 200 | - | -3.5% |
| 07/13 | 1,519 | 1,519 | 1,506 | 1,518 | -0.07% | 10,100 | - | -3.98% |
| 07/10 | 1,520 | 1,520 | 1,501 | 1,519 | +1.27% | 4,100 | - | -4.41% |
| 07/09 | 1,504 | 1,515 | 1,500 | 1,500 | -1.45% | 7,800 | - | -6.19% |
| 07/08 | 1,526 | 1,553 | 1,522 | 1,522 | -0.26% | 2,700 | - | -5.41% |
| 07/07 | 1,527 | 1,528 | 1,526 | 1,526 | -0.65% | 1,300 | - | -5.69% |
| 07/06 | 1,535 | 1,540 | 1,531 | 1,536 | -0.71% | 4,100 | - | -5.59% |
| 07/03 | 1,531 | 1,547 | 1,523 | 1,547 | +0.45% | 1,700 | - | -5.67% |
| 07/02 | 1,539 | 1,545 | 1,539 | 1,540 | 0% | 1,500 | - | -6.72% |
| 07/01 | 1,547 | 1,547 | 1,540 | 1,540 | -0.71% | 1,500 | - | -7.28% |
| 06/30 | 1,546 | 1,584 | 1,545 | 1,551 | +0.32% | 1,900 | - | -7.4% |
| 06/29 | （IR情報）14:00 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 |
| 06/29 | 1,560 | 1,560 | 1,545 | 1,546 | -1.09% | 1,400 | - | -8.36% |
| 06/26 | 1,595 | 1,595 | 1,563 | 1,563 | -2.01% | 15,100 | - | -7.95% |
| 06/25 | 1,562 | 1,599 | 1,559 | 1,595 | +2.31% | 3,900 | - | -6.62% |
| 06/24 | 1,539 | 1,559 | 1,539 | 1,559 | -0.06% | 1,500 | - | -9.2% |
| 06/23 | 1,586 | 1,586 | 1,560 | 1,560 | -2.01% | 1,800 | - | -9.77% |
| 06/22 | 1,603 | 1,603 | 1,592 | 1,592 | -0.25% | 1,900 | - | -8.56% |
| 06/19 | 1,595 | 1,600 | 1,595 | 1,596 | +0.31% | 700 | - | -8.96% |
| 06/18 | 1,602 | 1,602 | 1,591 | 1,591 | -0.69% | 2,900 | - | -9.81% |
| 06/17 | 1,616 | 1,616 | 1,602 | 1,602 | -1.54% | 2,400 | - | -9.9% |
| 06/16 | 1,640 | 1,640 | 1,627 | 1,627 | -0.79% | 3,100 | - | -9.11% |
| 06/15 | 1,670 | 1,670 | 1,640 | 1,640 | -2.96% | 4,400 | - | -8.94% |
| 06/12 | 1,666 | 1,690 | 1,641 | 1,690 | +1.56% | 2,200 | - | -6.73% |
| 06/11 | 1,684 | 1,685 | 1,664 | 1,664 | -1.19% | 1,300 | - | -8.52% |
| 06/10 | 1,720 | 1,721 | 1,684 | 1,684 | -2.09% | 2,000 | - | -7.83% |
| 06/09 | 1,723 | 1,727 | 1,720 | 1,720 | -0.12% | 2,200 | - | -6.27% |
| 06/08 | 1,724 | 1,728 | 1,722 | 1,722 | -1.71% | 1,600 | - | -6.51% |
| 06/05 | 1,754 | 1,754 | 1,752 | 1,752 | -0.17% | 800 | - | -5.3% |
| 06/04 | 1,750 | 1,759 | 1,750 | 1,755 | -0.34% | 900 | - | -5.49% |
| 06/03 | 1,753 | 1,761 | 1,753 | 1,761 | +0.57% | 200 | - | -5.37% |
| 06/02 | 1,810 | 1,810 | 1,728 | 1,751 | -5.35% | 1,200 | - | -6.06% |
| 06/01 | 1,850 | 1,850 | 1,850 | 1,850 | +2.1% | 300 | - | -0.8% |
| 05/29 | 1,851 | 1,851 | 1,811 | 1,812 | 0% | 1,200 | - | -2.69% |
| 05/28 | 1,890 | 1,890 | 1,812 | 1,812 | -3.77% | 4,900 | - | -2.69% |
| 05/27 | 1,868 | 1,899 | 1,868 | 1,883 | +2.45% | 1,500 | - | +1.02% |
| 05/26 | 1,840 | 1,841 | 1,838 | 1,838 | +0.55% | 1,200 | - | -1.29% |
| 05/25 | 1,816 | 1,828 | 1,816 | 1,828 | +0.66% | 400 | - | -1.83% |
| 05/22 | 1,820 | 1,820 | 1,801 | 1,816 | -0.6% | 400 | - | -2.42% |
| 05/21 | 1,827 | 1,829 | 1,827 | 1,827 | -1.77% | 400 | - | -1.88% |
| 05/20 | 1,860 | 1,860 | 1,860 | 1,860 | -0.05% | 400 | - | -0.11% |
| 05/19 | 1,885 | 1,885 | 1,861 | 1,861 | -1.06% | 800 | - | -0.05% |
| 05/18 | 1,882 | 1,882 | 1,881 | 1,881 | -0.05% | 200 | - | +1.02% |
| 05/15 | 1,925 | 1,925 | 1,882 | 1,882 | -2.23% | 400 | - | +1.02% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 1,925 | 1,925 | 1,925 | 1,925 | +0.52% | 1,900 | - | +3.27% |
| 05/13 | 1,906 | 1,925 | 1,906 | 1,915 | +0.47% | 1,500 | - | +2.74% |
| 05/12 | 1,900 | 1,918 | 1,900 | 1,906 | +0.32% | 600 | - | +2.31% |
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。
