| 2026 |
| 10/02 | 1,371 | 1,380 | 1,350 | 1,350 | -2.53% | 24,600 | - | -4.46% |
| 10/01 | 1,382 | 1,396 | 1,366 | 1,385 | -1.42% | 25,800 | - | -2.12% |
| 09/30 | 1,387 | 1,411 | 1,368 | 1,405 | +1.01% | 30,000 | - | -0.85% |
| 09/29 | 1,420 | 1,420 | 1,385 | 1,391 | -3.4% | 45,500 | - | -1.83% |
| 09/28 | 1,440 | 1,443 | 1,427 | 1,440 | +0.49% | 35,900 | - | +1.62% |
| 09/25 | 1,439 | 1,442 | 1,421 | 1,433 | +0.84% | 41,900 | - | +1.2% |
| 09/24 | 1,430 | 1,434 | 1,411 | 1,421 | +0.35% | 52,000 | - | +0.5% |
| 09/18 | 1,412 | 1,427 | 1,406 | 1,416 | +0.28% | 29,600 | - | +0.14% |
| 09/17 | 1,391 | 1,414 | 1,390 | 1,412 | +1.44% | 18,700 | - | -0.14% |
| 09/16 | 1,380 | 1,397 | 1,380 | 1,392 | +1.31% | 10,400 | - | -1.49% |
| 09/15 | 1,370 | 1,383 | 1,370 | 1,374 | +0.29% | 9,400 | - | -2.76% |
| 09/14 | 1,369 | 1,376 | 1,361 | 1,370 | -0.07% | 16,400 | - | -3.11% |
| 09/11 | 1,358 | 1,380 | 1,353 | 1,371 | -0.51% | 23,100 | - | -3.25% |
| 09/10 | 1,400 | 1,400 | 1,365 | 1,378 | -2.2% | 31,600 | - | -2.75% |
| 09/09 | 1,427 | 1,443 | 1,403 | 1,409 | -1.26% | 88,400 | - | -0.49% |
| 09/08 | 1,439 | 1,446 | 1,427 | 1,427 | -1.31% | 36,200 | - | +0.92% |
| 09/07 | 1,441 | 1,458 | 1,439 | 1,446 | -0.55% | 15,800 | - | +2.48% |
| 09/04 | 1,446 | 1,458 | 1,440 | 1,454 | 0% | 18,400 | - | +3.19% |
| 09/03 | 1,437 | 1,461 | 1,437 | 1,454 | +1.25% | 17,600 | - | +3.27% |
| 09/02 | 1,422 | 1,449 | 1,422 | 1,436 | +0.7% | 95,000 | - | +2.06% |
| 09/01 | 1,421 | 1,454 | 1,421 | 1,426 | -0.49% | 29,900 | - | +1.49% |
| 08/31 | 1,430 | 1,450 | 1,430 | 1,433 | +0.07% | 22,100 | - | +1.92% |
| 08/28 | 1,429 | 1,445 | 1,429 | 1,432 | -0.56% | 38,800 | - | +1.92% |
| 08/27 | 1,406 | 1,448 | 1,402 | 1,440 | +1.34% | 39,300 | - | +2.42% |
| 08/26 | 1,415 | 1,421 | 1,412 | 1,421 | +0.78% | 10,000 | - | +1.07% |
| 08/25 | 1,431 | 1,439 | 1,402 | 1,410 | -0.84% | 33,800 | - | +0.28% |
| 08/24 | 1,418 | 1,438 | 1,411 | 1,422 | +0.78% | 19,600 | - | +1.07% |
| 08/21 | 1,409 | 1,420 | 1,400 | 1,411 | +0.14% | 18,500 | - | +0.14% |
| 08/20 | 1,393 | 1,409 | 1,389 | 1,409 | +1.29% | 11,800 | - | -0.14% |
| 08/19 | 1,405 | 1,417 | 1,387 | 1,391 | -1% | 15,000 | - | -1.56% |
| 08/18 | 1,408 | 1,422 | 1,393 | 1,405 | -0.43% | 14,100 | - | -0.78% |
| 08/17 | 1,412 | 1,424 | 1,396 | 1,411 | -0.07% | 17,600 | - | -0.49% |
| 08/14 | 1,387 | 1,412 | 1,377 | 1,412 | +1.8% | 21,400 | - | -0.7% |
| 08/13 | 1,397 | 1,400 | 1,383 | 1,387 | -0.72% | 12,600 | - | -2.73% |
| 08/12 | 1,404 | 1,404 | 1,389 | 1,397 | -0.14% | 12,500 | - | -2.24% |
| 08/10 | 1,420 | 1,437 | 1,385 | 1,399 | -3.05% | 24,500 | - | -2.17% |
| 08/07 | （IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,366 | 1,487 | 1,366 | 1,443 | +4.95% | 24,900 | - | +0.7% |
| 08/06 | 1,355 | 1,385 | 1,355 | 1,375 | +1.48% | 15,100 | - | -4.05% |
| 08/05 | 1,366 | 1,373 | 1,355 | 1,355 | -0.81% | 15,800 | - | -5.71% |
| 08/04 | 1,348 | 1,376 | 1,348 | 1,366 | +1.19% | 20,400 | - | -5.14% |
| 08/03 | 1,377 | 1,377 | 1,350 | 1,350 | -2.53% | 24,400 | - | -6.38% |
| 07/31 | 1,411 | 1,420 | 1,385 | 1,385 | -2.67% | 21,800 | - | -4.15% |
| 07/30 | 1,414 | 1,445 | 1,405 | 1,423 | -0.21% | 36,900 | - | -1.66% |
| 07/29 | 1,396 | 1,427 | 1,396 | 1,426 | +1.93% | 16,400 | - | -1.66% |
| 07/28 | 1,429 | 1,437 | 1,399 | 1,399 | -2.71% | 25,600 | - | -3.65% |
| 07/27 | 1,419 | 1,444 | 1,419 | 1,438 | +1.34% | 14,400 | - | -1.17% |
| 07/24 | 1,443 | 1,443 | 1,415 | 1,419 | -2.27% | 16,200 | - | -2.61% |
| 07/23 | 1,450 | 1,455 | 1,431 | 1,452 | +1.33% | 16,000 | - | -0.62% |
| 07/22 | 1,452 | 1,452 | 1,431 | 1,433 | -0.42% | 12,900 | - | -1.98% |
| 07/21 | （IR情報）15:30 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 |
| 07/21 | 1,439 | 1,459 | 1,427 | 1,439 | +0.07% | 13,900 | - | -1.71% |
| 07/17 | 1,460 | 1,473 | 1,437 | 1,438 | -1.51% | 33,500 | - | -1.91% |
| 07/16 | 1,474 | 1,482 | 1,460 | 1,460 | -0.27% | 8,200 | - | -0.48% |
| 07/15 | 1,461 | 1,481 | 1,460 | 1,464 | +0.14% | 20,000 | - | -0.07% |
| 07/14 | 1,484 | 1,486 | 1,450 | 1,462 | +0.14% | 45,000 | - | -0.07% |
| 07/13 | 1,488 | 1,501 | 1,451 | 1,460 | -0.21% | 35,300 | - | -0.07% |
| 07/10 | 1,529 | 1,529 | 1,461 | 1,463 | -3.18% | 88,700 | - | +0.48% |
| 07/09 | 1,504 | 1,533 | 1,498 | 1,511 | +1.14% | 39,800 | - | +4.28% |
| 07/08 | 1,475 | 1,502 | 1,459 | 1,494 | +1.63% | 24,800 | - | +3.75% |
| 07/07 | 1,448 | 1,490 | 1,448 | 1,470 | +2.23% | 17,000 | - | +2.65% |
| 07/06 | 1,449 | 1,464 | 1,438 | 1,438 | -0.83% | 12,400 | - | +0.98% |
| 07/03 | 1,467 | 1,470 | 1,442 | 1,450 | -0.55% | 17,600 | - | +2.26% |
| 07/02 | 1,465 | 1,505 | 1,458 | 1,458 | -1.02% | 53,700 | - | +3.26% |
| 07/01 | 1,424 | 1,473 | 1,424 | 1,473 | +3.01% | 15,600 | - | +4.62% |
| 06/30 | 1,423 | 1,444 | 1,420 | 1,430 | +0.49% | 27,400 | - | +2% |
| 06/29 | 1,423 | 1,452 | 1,400 | 1,423 | 0% | 53,800 | - | +1.79% |
| 06/26 | 1,450 | 1,461 | 1,410 | 1,423 | -1.18% | 15,200 | - | +2.08% |
| 06/25 | （IR情報）15:30 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 |
| 06/25 | 1,470 | 1,470 | 1,436 | 1,440 | -2.77% | 36,100 | - | +3.6% |
| 06/24 | 1,483 | 1,490 | 1,462 | 1,481 | +0.34% | 19,400 | - | +6.85% |
| 06/23 | 1,484 | 1,505 | 1,476 | 1,476 | -0.81% | 13,400 | - | +7.03% |
| 06/22 | （IR情報）15:30 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 06/22 | 1,479 | 1,503 | 1,478 | 1,488 | 0% | 15,400 | - | +8.3% |
| 06/19 | 1,515 | 1,515 | 1,479 | 1,488 | -0.73% | 17,000 | - | +8.85% |
| 06/18 | 1,492 | 1,513 | 1,481 | 1,499 | +0.4% | 19,700 | - | +9.82% |
| 06/17 | 1,490 | 1,508 | 1,478 | 1,493 | +0.67% | 16,400 | - | +9.7% |
| 06/16 | 1,475 | 1,484 | 1,458 | 1,483 | +0.54% | 17,200 | - | +9.45% |
| 06/15 | 1,493 | 1,523 | 1,475 | 1,475 | +0.75% | 28,000 | - | +9.18% |
| 06/12 | 1,430 | 1,475 | 1,409 | 1,464 | +3.17% | 35,600 | - | +8.77% |
| 06/11 | 1,413 | 1,430 | 1,394 | 1,419 | -0.42% | 30,700 | - | +5.82% |
| 06/10 | 1,382 | 1,440 | 1,382 | 1,425 | +2.59% | 34,500 | - | +6.26% |
| 06/09 | 1,330 | 1,407 | 1,330 | 1,389 | +3.73% | 53,500 | - | +3.73% |
| 06/08 | 1,301 | 1,350 | 1,292 | 1,339 | +3.32% | 43,200 | - | +0.07% |
| 06/05 | （IR情報）16:00 第三者割当による自己株式処分に関するお知らせ |
| 06/05 | 1,272 | 1,304 | 1,272 | 1,296 | +0.78% | 17,000 | - | -3.21% |
| 06/04 | 1,281 | 1,292 | 1,274 | 1,286 | -0.46% | 11,300 | - | -4.1% |
| 06/03 | 1,272 | 1,296 | 1,271 | 1,292 | +1.57% | 11,300 | - | -3.87% |
| 06/02 | 1,270 | 1,283 | 1,249 | 1,272 | -0.31% | 17,500 | - | -5.64% |
| 06/01 | 1,330 | 1,330 | 1,273 | 1,276 | -3.48% | 27,400 | - | -5.69% |
| 05/29 | 1,356 | 1,356 | 1,322 | 1,322 | -1.71% | 12,800 | - | -2.72% |
| 05/28 | 1,323 | 1,349 | 1,323 | 1,345 | +0.6% | 18,700 | - | -1.32% |
| 05/27 | 1,311 | 1,349 | 1,311 | 1,337 | +1.29% | 27,300 | - | -2.19% |
| 05/26 | 1,317 | 1,337 | 1,315 | 1,320 | +0.15% | 19,700 | - | -3.79% |
| 05/25 | 1,351 | 1,351 | 1,311 | 1,318 | -1.27% | 25,500 | - | -4.42% |
| 05/22 | 1,343 | 1,343 | 1,308 | 1,335 | +0.98% | 16,300 | - | -3.61% |
| 05/21 | 1,340 | 1,340 | 1,311 | 1,322 | +0.84% | 15,500 | - | -4.96% |
| 05/20 | 1,356 | 1,356 | 1,300 | 1,311 | -3.1% | 25,900 | - | -6.22% |
| 05/19 | 1,345 | 1,367 | 1,326 | 1,353 | +2.42% | 18,700 | - | -3.77% |
| 05/18 | 1,402 | 1,402 | 1,321 | 1,321 | -7.04% | 26,900 | - | -6.44% |
| 05/15 | 1,409 | 1,424 | 1,405 | 1,421 | +0.28% | 18,100 | - | +0.14% |
| 05/14 | （IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,340 | 1,432 | 1,340 | 1,417 | +5.2% | 38,800 | - | -0.28% |
| 05/13 | 1,374 | 1,380 | 1,347 | 1,347 | -1.1% | 15,400 | - | -5.41% |
| 05/12 | 1,360 | 1,371 | 1,353 | 1,362 | +0.89% | 9,100 | - | -4.76% |
| 05/11 | 1,363 | 1,377 | 1,350 | 1,350 | -0.74% | 19,100 | - | -5.86% |
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。
