| 2026 |
| 04/22 | 936 | 936 | 936 | 936 | +0.32% | 300 | 21億9024万 | -0.32% |
| 04/21 | 933 | 945 | 933 | 933 | -0.21% | 700 | 21億8322万 | -1.69% |
| 04/20 | 935 | 935 | 935 | 935 | +0.43% | 200 | 21億8790万 | -2.4% |
| 04/17 | 932 | 932 | 931 | 931 | -0.21% | 700 | 21億7854万 | -3.72% |
| 04/16 | 933 | 933 | 933 | 933 | -0.11% | 100 | 21億8322万 | -4.31% |
| 04/15 | 934 | 934 | 934 | 934 | 0% | 200 | 21億8556万 | -5.08% |
| 04/14 | 946 | 949 | 934 | 934 | -2.2% | 1,900 | 21億8556万 | -5.85% |
| 04/13 | 970 | 971 | 955 | 955 | 0% | 2,600 | 22億3470万 | -4.5% |
| 04/10 | 955 | 960 | 955 | 955 | +1.6% | 1,100 | 22億3470万 | -5.16% |
| 04/09 | 918 | 945 | 917 | 940 | +2.4% | 5,200 | 21億9960万 | -7.3% |
| 04/08 | 918 | 920 | 905 | 918 | +0.88% | 4,200 | 21億4812万 | -10% |
| 04/07 | 918 | 918 | 910 | 910 | +0.22% | 400 | 21億2940万 | -11.48% |
| 04/06 | 906 | 908 | 905 | 908 | +0.22% | 1,000 | 21億2472万 | -12.52% |
| 04/03 | 902 | 911 | 902 | 906 | +0.22% | 1,400 | 21億2004万 | -13.55% |
| 04/02 | 905 | 905 | 904 | 904 | -0.11% | 500 | 21億1536万 | -14.64% |
| 04/01 | 908 | 908 | 903 | 905 | -0.33% | 800 | 21億1770万 | -15.18% |
| 03/31 | 903 | 920 | 903 | 908 | -0.66% | 3,400 | 21億2472万 | -15.61% |
| 03/30 | 903 | 914 | 903 | 914 | +0.33% | 1,500 | 21億3876万 | -15.92% |
| 03/27 | 910 | 920 | 906 | 911 | 0% | 3,000 | 21億3174万 | -16.73% |
| 03/26 | 949 | 949 | 911 | 911 | -3.5% | 5,100 | 21億3174万 | -17.33% |
| 03/25 | 941 | 955 | 939 | 944 | +0.75% | 1,600 | 22億896万 | -14.88% |
| 03/24 | 944 | 950 | 923 | 937 | -2.29% | 6,100 | 21億9258万 | -15.96% |
| 03/23 | 1,053 | 1,053 | 955 | 959 | -9.95% | 10,100 | 22億4406万 | -14.45% |
| 03/19 | （IR情報）16:50 当社株式の監理銘柄(確認中)指定に関するお知らせ |
| 03/19 | 1,096 | 1,096 | 1,065 | 1,065 | -2.92% | 3,300 | 24億9210万 | -5.42% |
| 03/18 | 1,109 | 1,122 | 1,093 | 1,097 | -6.32% | 12,600 | 25億6698万 | -2.75% |
| 03/17 | 1,255 | 1,265 | 1,171 | 1,171 | +0.52% | 11,100 | 27億4014万 | +3.9% |
| 03/16 | 1,150 | 1,165 | 1,145 | 1,165 | +1.3% | 2,800 | 27億2610万 | +3.65% |
| 03/13 | 1,150 | 1,154 | 1,136 | 1,150 | 0% | 1,900 | 26億9100万 | +2.59% |
| 03/12 | 1,146 | 1,150 | 1,146 | 1,150 | +0.35% | 500 | 26億9100万 | +2.86% |
| 03/11 | 1,150 | 1,154 | 1,146 | 1,146 | -0.26% | 900 | 26億8164万 | +2.69% |
| 03/10 | 1,140 | 1,149 | 1,139 | 1,149 | +2.22% | 2,400 | 26億8866万 | +3.23% |
| 03/09 | 1,120 | 1,132 | 1,117 | 1,124 | -0.79% | 1,500 | 26億3016万 | +1.17% |
| 03/06 | 1,134 | 1,139 | 1,133 | 1,133 | 0% | 700 | 26億5122万 | +1.98% |
| 03/05 | 1,120 | 1,144 | 1,116 | 1,133 | +3.94% | 1,000 | 26億5122万 | +2.16% |
| 03/04 | 1,109 | 1,115 | 1,089 | 1,090 | -2.24% | 2,300 | 25億5060万 | -1.54% |
| 03/03 | 1,161 | 1,161 | 1,115 | 1,115 | -4.13% | 3,700 | 26億910万 | +0.81% |
| 03/02 | 1,152 | 1,163 | 1,152 | 1,163 | +0.95% | 1,000 | 27億2142万 | +5.25% |
| 02/27 | 1,168 | 1,169 | 1,152 | 1,152 | -1.37% | 2,200 | 26億9568万 | +4.54% |
| 02/26 | 1,133 | 1,171 | 1,133 | 1,168 | +3.82% | 2,300 | 27億3312万 | +6.18% |
| 02/25 | 1,125 | 1,130 | 1,125 | 1,125 | 0% | 600 | 26億3250万 | +2.55% |
| 02/24 | 1,168 | 1,168 | 1,115 | 1,125 | -4.26% | 1,400 | 26億3250万 | +2.74% |
| 02/20 | 1,130 | 1,175 | 1,126 | 1,175 | +6.72% | 2,300 | 27億4950万 | +7.4% |
| 02/19 | 1,091 | 1,114 | 1,091 | 1,101 | +0.09% | 500 | 25億7634万 | +1.1% |
| 02/18 | 1,097 | 1,100 | 1,091 | 1,100 | +0.27% | 1,000 | 25億7400万 | +1.01% |
| 02/17 | 1,093 | 1,097 | 1,093 | 1,097 | +0.37% | 1,100 | 25億6698万 | +0.92% |
| 02/16 | 1,092 | 1,098 | 1,092 | 1,093 | +0.74% | 1,400 | 25億5762万 | +0.74% |
| 02/13 | （IR情報）13:30 株主優待の優待品目の変更に関するお知らせ |
| 02/13 | 1,085 | 1,100 | 1,084 | 1,085 | -0.46% | 3,400 | 25億3890万 | +0.28% |
| 02/12 | 1,091 | 1,091 | 1,088 | 1,090 | -0.37% | 1,200 | 25億5060万 | +0.93% |
| 02/10 | 1,091 | 1,094 | 1,091 | 1,094 | +0.27% | 600 | 25億5996万 | +1.39% |
| 02/09 | 1,090 | 1,091 | 1,090 | 1,091 | +0.18% | 500 | 25億5294万 | +1.49% |
| 02/05 | 1,089 | 1,089 | 1,089 | 1,089 | 0% | 300 | 25億4826万 | +1.49% |
| 02/04 | 1,085 | 1,089 | 1,085 | 1,089 | +0.65% | 500 | 25億4826万 | +1.78% |
| 02/03 | 1,085 | 1,090 | 1,082 | 1,082 | -0.28% | 700 | 25億3188万 | +1.41% |
| 02/02 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 400 | 25億3890万 | +2.07% |
| 01/30 | 1,077 | 1,085 | 1,077 | 1,085 | +0.46% | 2,000 | 25億3890万 | +2.36% |
| 01/29 | （IR情報）13:00 役員の異動に関するお知らせ |
| 01/29 | 1,106 | 1,114 | 1,080 | 1,080 | -4.93% | 7,600 | 25億2720万 | +2.27% |
| 01/28 | （IR情報）15:00 横浜営業所東京オフィス閉鎖に関するお知らせ |
| 01/28 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/28 | 1,081 | 1,220 | 1,081 | 1,136 | +5.09% | 7,700 | 26億5824万 | +7.98% |
| 01/27 | 1,078 | 1,081 | 1,078 | 1,081 | +0.46% | 1,000 | 25億2954万 | +3.44% |
| 01/26 | 1,073 | 1,076 | 1,073 | 1,076 | -0.83% | 200 | 25億1784万 | +3.36% |
| 01/23 | 1,078 | 1,085 | 1,078 | 1,085 | 0% | 300 | 25億3890万 | +4.73% |
| 01/22 | 1,083 | 1,085 | 1,083 | 1,085 | -0.18% | 2,600 | 25億3890万 | +5.24% |
| 01/21 | 1,094 | 1,095 | 1,086 | 1,087 | -0.73% | 1,000 | 25億4358万 | +5.84% |
| 01/20 | 1,092 | 1,095 | 1,076 | 1,095 | +0.27% | 2,600 | 25億6230万 | +7.14% |
| 01/19 | 1,092 | 1,092 | 1,086 | 1,092 | +0.65% | 500 | 25億5528万 | +7.37% |
| 01/16 | 1,080 | 1,085 | 1,080 | 1,085 | +0.46% | 500 | 25億3890万 | +7.21% |
| 01/15 | 1,062 | 1,080 | 1,062 | 1,080 | +1.41% | 300 | 25億2720万 | +7.25% |
| 01/14 | 1,077 | 1,077 | 1,065 | 1,065 | -2.38% | 900 | 24億9210万 | +6.18% |
| 01/13 | 1,058 | 1,091 | 1,058 | 1,091 | +3.12% | 1,800 | 25億5294万 | +9.1% |
| 01/09 | 1,044 | 1,058 | 1,034 | 1,058 | +1.93% | 900 | 24億7572万 | +6.33% |
| 01/08 | 1,040 | 1,040 | 1,038 | 1,038 | +0.29% | 1,000 | 24億2892万 | +4.64% |
| 01/07 | 1,038 | 1,040 | 1,035 | 1,035 | 0% | 1,400 | 24億2190万 | +4.65% |
| 01/06 | 1,044 | 1,044 | 1,035 | 1,035 | -0.86% | 1,400 | 24億2190万 | +4.86% |
| 01/05 | 1,044 | 1,044 | 1,038 | 1,044 | +2.65% | 2,000 | 24億4296万 | +6.1% |
| 2025 |
| 12/30 | 1,048 | 1,048 | 1,013 | 1,017 | -2.21% | 3,300 | 23億7978万 | +3.67% |
| 12/29 | 1,025 | 1,041 | 1,025 | 1,040 | +3.69% | 1,400 | 24億3360万 | +6.23% |
| 12/26 | 1,007 | 1,007 | 1,003 | 1,003 | -0.4% | 800 | 23億4702万 | +2.77% |
| 12/25 | 1,006 | 1,007 | 1,006 | 1,007 | +1.72% | 300 | 23億5638万 | +3.39% |
| 12/23 | 1,003 | 1,009 | 990 | 990 | -2.46% | 400 | 23億1660万 | +1.75% |
| 12/22 | 985 | 1,019 | 985 | 1,015 | +3.89% | 2,300 | 23億7510万 | +4.42% |
| 12/19 | 980 | 980 | 977 | 977 | +0.1% | 1,200 | 22億8618万 | +0.72% |
| 12/17 | 976 | 976 | 976 | 976 | +0.41% | 100 | 22億8384万 | +0.62% |
| 12/16 | 972 | 972 | 972 | 972 | +0.31% | 400 | 22億7448万 | +0.31% |
| 12/15 | 974 | 974 | 966 | 969 | +0.21% | 800 | 22億6746万 | 0% |
| 12/12 | 966 | 967 | 966 | 967 | +0.42% | 300 | 22億6278万 | -0.21% |
| 12/11 | 963 | 963 | 963 | 963 | +0.1% | 200 | 22億5342万 | -0.62% |
| 12/10 | 966 | 980 | 962 | 962 | -0.52% | 1,300 | 22億5108万 | -0.72% |
| 12/09 | 967 | 967 | 967 | 967 | 0% | 300 | 22億6278万 | -0.21% |
| 12/08 | 967 | 967 | 967 | 967 | -0.62% | 100 | 22億6278万 | -0.21% |
| 12/05 | 973 | 973 | 973 | 973 | 0% | 200 | 22億7682万 | +0.52% |
| 12/04 | 973 | 973 | 973 | 973 | -0.71% | 300 | 22億7682万 | +0.52% |
| 12/03 | 980 | 980 | 980 | 980 | +0.1% | 100 | 22億9320万 | +1.24% |
| 12/02 | 978 | 979 | 978 | 979 | +0.41% | 200 | 22億9086万 | +1.14% |
| 12/01 | 976 | 976 | 975 | 975 | -0.1% | 500 | 22億8150万 | +0.72% |
| 11/28 | 976 | 976 | 976 | 976 | +0.62% | 600 | 22億8384万 | +0.83% |
| 11/27 | 970 | 970 | 970 | 970 | 0% | 300 | 22億6980万 | +0.21% |
| 11/26 | 959 | 970 | 959 | 970 | +0.31% | 500 | 22億6980万 | +0.21% |
| 11/25 | 966 | 967 | 966 | 967 | +0.21% | 500 | 22億6278万 | -0.1% |
| 11/21 | 965 | 965 | 965 | 965 | -0.1% | 100 | 22億5810万 | -0.31% |
| 11/20 | 976 | 976 | 966 | 966 | +0.1% | 200 | 22億6044万 | -0.21% |
| 11/19 | 965 | 965 | 965 | 965 | +0.31% | 100 | 22億5810万 | -0.41% |
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。
