| 2026 |
| 09/11 | 476 | 476 | 473 | 473 | -0.63% | 600 | 47億8530万 | +0.42% |
| 09/10 | 472 | 476 | 472 | 476 | +0.85% | 200 | 48億1565万 | +1.06% |
| 09/09 | 472 | 472 | 472 | 472 | +0.21% | 100 | 47億7518万 | +0.21% |
| 09/08 | 470 | 476 | 470 | 471 | -0.42% | 1,300 | 47億6506万 | 0% |
| 09/07 | 478 | 480 | 469 | 473 | -1.25% | 7,900 | 47億8530万 | +0.42% |
| 09/04 | 476 | 479 | 474 | 479 | +0.63% | 2,300 | 48億4600万 | +1.7% |
| 09/03 | 476 | 476 | 476 | 476 | +0.21% | 100 | 48億1565万 | +1.06% |
| 09/02 | 472 | 475 | 472 | 475 | +0.85% | 400 | 48億553万 | +1.06% |
| 09/01 | 476 | 477 | 469 | 471 | -0.21% | 2,200 | 47億6506万 | +0.21% |
| 08/31 | 468 | 477 | 467 | 472 | -0.21% | 4,000 | 47億7518万 | +0.43% |
| 08/28 | 472 | 476 | 471 | 473 | 0% | 1,200 | 47億8530万 | +0.64% |
| 08/27 | 476 | 476 | 472 | 473 | -0.84% | 600 | 47億8530万 | +0.64% |
| 08/26 | 471 | 477 | 471 | 477 | +1.06% | 1,800 | 48億2576万 | +1.49% |
| 08/25 | 469 | 476 | 468 | 472 | +0.43% | 1,900 | 47億7518万 | +0.64% |
| 08/24 | 474 | 474 | 469 | 470 | -0.84% | 7,600 | 47億5495万 | +0.21% |
| 08/21 | 474 | 474 | 470 | 474 | 0% | 2,400 | 47億9541万 | +1.07% |
| 08/20 | 471 | 474 | 470 | 474 | +0.85% | 1,200 | 47億9541万 | +1.07% |
| 08/19 | 470 | 470 | 470 | 470 | +0.21% | 300 | 47億5495万 | +0.43% |
| 08/18 | 467 | 476 | 467 | 469 | +0.64% | 2,600 | 47億4483万 | +0.21% |
| 08/17 | 468 | 470 | 466 | 466 | +0.43% | 1,600 | 47億1448万 | -0.43% |
| 08/14 | 465 | 465 | 464 | 464 | -0.22% | 1,500 | 46億9424万 | -0.85% |
| 08/13 | 465 | 468 | 465 | 465 | 0% | 700 | 47億436万 | -0.64% |
| 08/12 | 468 | 475 | 464 | 465 | +0.22% | 3,800 | 47億436万 | -0.64% |
| 08/10 | （IR情報）16:00 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/10 | 462 | 470 | 462 | 464 | -1.28% | 9,600 | 46億9424万 | -1.07% |
| 08/07 | 470 | 470 | 470 | 470 | +0.21% | 100 | 47億5495万 | +0.21% |
| 08/04 | 469 | 469 | 469 | 469 | 0% | 1,200 | 47億4483万 | +0.21% |
| 08/03 | 470 | 475 | 469 | 469 | -0.42% | 1,300 | 47億4483万 | +0.21% |
| 07/31 | 471 | 471 | 471 | 471 | +0.21% | 100 | 47億6506万 | +0.64% |
| 07/30 | 475 | 475 | 470 | 470 | -0.21% | 2,200 | 47億5495万 | +0.43% |
| 07/29 | 471 | 471 | 471 | 471 | -0.42% | 100 | 47億6506万 | +0.64% |
| 07/28 | 471 | 475 | 471 | 473 | +0.42% | 3,800 | 47億8530万 | +1.07% |
| 07/27 | 472 | 472 | 471 | 471 | 0% | 1,200 | 47億6506万 | +0.64% |
| 07/24 | 471 | 472 | 471 | 471 | 0% | 800 | 47億6506万 | +0.64% |
| 07/23 | 472 | 472 | 471 | 471 | 0% | 1,600 | 47億6506万 | +0.86% |
| 07/22 | 471 | 473 | 471 | 471 | 0% | 9,600 | 47億6506万 | +0.86% |
| 07/21 | 468 | 471 | 468 | 471 | +0.64% | 1,600 | 47億6506万 | +0.86% |
| 07/17 | 468 | 468 | 468 | 468 | 0% | 200 | 47億3471万 | +0.21% |
| 07/16 | 468 | 470 | 467 | 468 | +0.21% | 1,600 | 47億3471万 | +0.21% |
| 07/15 | 468 | 470 | 466 | 467 | +0.43% | 1,900 | 47億2460万 | 0% |
| 07/14 | 464 | 466 | 464 | 465 | 0% | 2,300 | 47億436万 | -0.43% |
| 07/13 | 465 | 465 | 465 | 465 | -0.43% | 100 | 47億436万 | -0.43% |
| 07/10 | 467 | 467 | 467 | 467 | +0.86% | 100 | 47億2460万 | 0% |
| 07/09 | 466 | 466 | 463 | 463 | -1.28% | 1,500 | 46億8413万 | -0.86% |
| 07/08 | 470 | 470 | 465 | 469 | 0% | 3,900 | 47億4483万 | +0.43% |
| 07/07 | 468 | 470 | 468 | 469 | +0.21% | 1,200 | 47億4483万 | +0.43% |
| 07/06 | 469 | 469 | 468 | 468 | +0.43% | 500 | 47億3471万 | +0.21% |
| 07/02 | 471 | 471 | 466 | 466 | -0.85% | 600 | 47億1448万 | -0.21% |
| 07/01 | 470 | 470 | 470 | 470 | +1.29% | 100 | 47億5495万 | +0.64% |
| 06/30 | 463 | 471 | 463 | 464 | +0.43% | 700 | 46億9424万 | -0.64% |
| 06/29 | 464 | 465 | 462 | 462 | -0.43% | 1,300 | 46億7401万 | -1.07% |
| 06/26 | 472 | 472 | 463 | 464 | -1.49% | 1,500 | 46億9424万 | -0.64% |
| 06/25 | 470 | 471 | 469 | 471 | +0.43% | 4,300 | 47億6506万 | +0.86% |
| 06/24 | 470 | 471 | 469 | 469 | 0% | 600 | 47億4483万 | +0.43% |
| 06/23 | 470 | 470 | 469 | 469 | +0.43% | 1,500 | 47億4483万 | +0.43% |
| 06/22 | 467 | 467 | 467 | 467 | 0% | 2,600 | 47億2460万 | 0% |
| 06/19 | 465 | 467 | 465 | 467 | +0.21% | 1,000 | 47億2460万 | 0% |
| 06/18 | （IR情報）16:00 「資本コストや株価を意識した経営の実現に向けた対応」について |
| 06/18 | 469 | 469 | 459 | 466 | 0% | 2,400 | 47億1448万 | 0% |
| 06/17 | 469 | 469 | 466 | 466 | -0.64% | 800 | 47億1448万 | 0% |
| 06/16 | 469 | 469 | 469 | 469 | +1.08% | 100 | 47億4483万 | +0.64% |
| 06/12 | 463 | 464 | 463 | 464 | -0.22% | 700 | 46億9424万 | -0.43% |
| 06/11 | 466 | 466 | 456 | 465 | -0.64% | 3,900 | 47億436万 | 0% |
| 06/10 | 468 | 468 | 468 | 468 | +0.43% | 100 | 47億3471万 | +0.65% |
| 06/09 | 471 | 471 | 466 | 466 | -1.06% | 1,400 | 47億1448万 | +0.22% |
| 06/08 | 463 | 473 | 463 | 471 | +0.21% | 2,000 | 47億6506万 | +1.51% |
| 06/05 | 470 | 472 | 465 | 470 | 0% | 1,800 | 47億5495万 | +1.29% |
| 06/04 | 470 | 470 | 470 | 470 | +1.08% | 3,200 | 47億5495万 | +1.29% |
| 06/03 | 465 | 465 | 465 | 465 | -1.06% | 800 | 47億436万 | +0.43% |
| 06/02 | 470 | 470 | 470 | 470 | +1.08% | 300 | 47億5495万 | +1.51% |
| 06/01 | 468 | 470 | 465 | 465 | 0% | 3,200 | 47億436万 | +0.43% |
| 05/29 | 465 | 465 | 465 | 465 | -0.43% | 100 | 47億436万 | +0.43% |
| 05/28 | 468 | 468 | 467 | 467 | +0.43% | 300 | 47億2460万 | +0.86% |
| 05/27 | 465 | 465 | 465 | 465 | +0.43% | 100 | 47億436万 | +0.43% |
| 05/26 | 468 | 468 | 457 | 463 | -1.07% | 2,600 | 46億8413万 | 0% |
| 05/25 | 469 | 469 | 466 | 468 | +0.43% | 2,300 | 47億3471万 | +1.08% |
| 05/22 | 466 | 467 | 466 | 466 | 0% | 2,600 | 47億1448万 | +0.65% |
| 05/21 | 465 | 466 | 462 | 466 | -0.21% | 1,300 | 47億1448万 | +0.65% |
| 05/20 | 467 | 467 | 466 | 467 | +0.21% | 900 | 47億2460万 | +0.86% |
| 05/19 | 465 | 466 | 465 | 466 | +0.22% | 500 | 47億1448万 | +0.65% |
| 05/18 | 466 | 466 | 465 | 465 | 0% | 700 | 47億436万 | +0.65% |
| 05/15 | （IR情報）16:00 中期経営計画の策定に関するお知らせ |
| 05/15 | 460 | 465 | 460 | 465 | +1.09% | 500 | 47億436万 | +0.65% |
| 05/14 | 466 | 466 | 460 | 460 | 0% | 2,200 | 46億5378万 | -0.43% |
| 05/13 | （IR情報）16:00 定款一部変更に関するお知らせ |
| 05/13 | （IR情報）16:00 会社人事に関するお知らせ |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 457 | 460 | 457 | 460 | -0.86% | 1,600 | 46億5378万 | -0.43% |
| 05/12 | 457 | 465 | 457 | 464 | +1.31% | 400 | 46億9424万 | +0.43% |
| 05/11 | 458 | 458 | 458 | 458 | +0.22% | 100 | 46億3354万 | -0.65% |
| 05/08 | 457 | 457 | 457 | 457 | -0.22% | 100 | 46億2343万 | -0.87% |
| 05/07 | 462 | 465 | 458 | 458 | -0.43% | 3,700 | 46億3354万 | -0.87% |
| 05/01 | （IR情報）17:00 2026年3月期連結業績予想の修正に関するお知らせ |
| 05/01 | 460 | 460 | 460 | 460 | 0% | 100 | 46億5378万 | -0.65% |
| 04/30 | 463 | 463 | 457 | 460 | +1.1% | 2,200 | 46億5378万 | -0.86% |
| 04/28 | 460 | 460 | 454 | 455 | -1.94% | 2,800 | 46億319万 | -1.94% |
| 04/27 | 464 | 464 | 464 | 464 | 0% | 2,000 | 46億9424万 | -0.22% |
| 04/24 | 464 | 464 | 464 | 464 | 0% | 4,300 | 46億9424万 | -0.22% |
| 04/23 | 466 | 466 | 464 | 464 | 0% | 1,400 | 46億9424万 | -0.43% |
| 04/22 | 463 | 464 | 463 | 464 | +0.22% | 2,300 | 46億9424万 | -0.43% |
| 04/21 | 470 | 470 | 461 | 463 | -1.49% | 3,900 | 46億8413万 | -0.64% |
| 04/20 | 470 | 470 | 470 | 470 | +0.86% | 500 | 47億5495万 | +0.64% |
| 04/16 | 465 | 466 | 465 | 466 | +0.87% | 300 | 47億1448万 | -0.21% |
| 04/15 | 461 | 467 | 461 | 462 | 0% | 3,100 | 46億7401万 | -1.07% |
| 04/14 | 462 | 462 | 462 | 462 | -1.7% | 100 | 46億7401万 | -1.28% |
| 04/13 | 470 | 470 | 462 | 470 | +1.73% | 1,800 | 47億5495万 | +0.43% |
| 04/10 | 461 | 462 | 460 | 462 | +0.22% | 1,600 | 46億7401万 | -1.49% |
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。
