| 2026 |
| 10/02 | 3,570 | 3,585 | 3,530 | 3,565 | -0.7% | 67,700 | - | -3.96% |
| 10/01 | 3,575 | 3,620 | 3,570 | 3,590 | -0.83% | 73,400 | - | -3.47% |
| 09/30 | 3,615 | 3,620 | 3,570 | 3,620 | -0.69% | 139,900 | - | -2.82% |
| 09/29 | 3,700 | 3,700 | 3,625 | 3,645 | -1.35% | 74,300 | - | -2.25% |
| 09/28 | 3,750 | 3,765 | 3,670 | 3,695 | -1.07% | 113,300 | - | -0.94% |
| 09/25 | 3,730 | 3,750 | 3,710 | 3,735 | +0.67% | 79,600 | - | +0.19% |
| 09/24 | 3,720 | 3,745 | 3,690 | 3,710 | -0.8% | 98,900 | - | -0.35% |
| 09/18 | 3,785 | 3,785 | 3,730 | 3,740 | -1.71% | 128,900 | - | +0.56% |
| 09/17 | 3,730 | 3,805 | 3,730 | 3,805 | +2.15% | 64,900 | - | +2.48% |
| 09/16 | 3,755 | 3,795 | 3,725 | 3,725 | -0.67% | 79,600 | - | +0.59% |
| 09/15 | 3,790 | 3,800 | 3,745 | 3,750 | -0.92% | 90,100 | - | +1.43% |
| 09/14 | 3,775 | 3,805 | 3,735 | 3,785 | +2.16% | 98,500 | - | +2.6% |
| 09/11 | 3,640 | 3,735 | 3,640 | 3,705 | +1.23% | 135,400 | - | +0.62% |
| 09/10 | 3,680 | 3,690 | 3,655 | 3,660 | -0.95% | 112,900 | - | -0.41% |
| 09/09 | 3,725 | 3,750 | 3,695 | 3,695 | -0.67% | 115,900 | - | +0.76% |
| 09/08 | 3,655 | 3,745 | 3,655 | 3,720 | +1.78% | 84,400 | - | +1.61% |
| 09/07 | 3,720 | 3,735 | 3,655 | 3,655 | -2.14% | 136,300 | - | -0.05% |
| 09/04 | 3,705 | 3,765 | 3,685 | 3,735 | 0% | 96,300 | - | +2.19% |
| 09/03 | 3,765 | 3,765 | 3,705 | 3,735 | +0.27% | 60,600 | - | +2.19% |
| 09/02 | 3,730 | 3,750 | 3,690 | 3,725 | +0.81% | 98,400 | - | +1.92% |
| 09/01 | 3,750 | 3,790 | 3,685 | 3,695 | -1.34% | 94,100 | - | +1.18% |
| 08/31 | 3,790 | 3,800 | 3,725 | 3,745 | -0.93% | 157,700 | - | +2.72% |
| 08/28 | 3,710 | 3,785 | 3,710 | 3,780 | -0.26% | 169,200 | - | +3.96% |
| 08/27 | 3,790 | 3,835 | 3,765 | 3,790 | 0% | 388,400 | - | +4.61% |
| 08/26 | 3,765 | 3,810 | 3,765 | 3,790 | +0.93% | 142,500 | - | +4.96% |
| 08/25 | 3,790 | 3,800 | 3,755 | 3,755 | +0.54% | 108,700 | - | +4.28% |
| 08/24 | 3,720 | 3,770 | 3,705 | 3,735 | +0.81% | 106,500 | - | +3.95% |
| 08/21 | 3,660 | 3,720 | 3,660 | 3,705 | +0.82% | 131,300 | - | +3.38% |
| 08/20 | 3,680 | 3,715 | 3,650 | 3,675 | +0.55% | 109,100 | - | +2.77% |
| 08/19 | 3,655 | 3,670 | 3,600 | 3,655 | +1.11% | 79,200 | - | +2.41% |
| 08/18 | 3,555 | 3,645 | 3,550 | 3,615 | +0.28% | 109,200 | - | +1.46% |
| 08/17 | 3,570 | 3,610 | 3,560 | 3,605 | +0.84% | 84,000 | - | +1.32% |
| 08/14 | 3,565 | 3,585 | 3,545 | 3,575 | +0.28% | 52,200 | - | +0.53% |
| 08/13 | 3,590 | 3,590 | 3,535 | 3,565 | -0.14% | 70,000 | - | +0.22% |
| 08/12 | 3,590 | 3,595 | 3,555 | 3,570 | +0.42% | 94,300 | - | +0.34% |
| 08/10 | 3,580 | 3,580 | 3,540 | 3,555 | -1.25% | 90,000 | - | -0.03% |
| 08/07 | 3,545 | 3,620 | 3,525 | 3,600 | +1.98% | 68,900 | - | +1.41% |
| 08/06 | 3,505 | 3,535 | 3,475 | 3,530 | +1.88% | 66,700 | - | -0.34% |
| 08/05 | 3,515 | 3,540 | 3,465 | 3,465 | -2.12% | 69,000 | - | -1.92% |
| 08/04 | 3,595 | 3,595 | 3,515 | 3,540 | -2.21% | 78,800 | - | +0.28% |
| 08/03 | 3,615 | 3,640 | 3,555 | 3,620 | +0.14% | 105,900 | - | +2.7% |
| 07/31 | 3,665 | 3,690 | 3,600 | 3,615 | -3.08% | 72,800 | - | +2.82% |
| 07/30 | 3,715 | 3,740 | 3,665 | 3,730 | 0% | 87,100 | - | +6.42% |
| 07/29 | 3,680 | 3,795 | 3,660 | 3,730 | +1.91% | 125,100 | - | +6.91% |
| 07/28 | 3,595 | 3,670 | 3,570 | 3,660 | +2.95% | 109,800 | - | +5.45% |
| 07/27 | 3,525 | 3,570 | 3,510 | 3,555 | +1.72% | 53,200 | - | +2.89% |
| 07/24 | 3,410 | 3,520 | 3,405 | 3,495 | +1.16% | 47,500 | - | +1.48% |
| 07/23 | 3,440 | 3,465 | 3,435 | 3,455 | -1% | 49,100 | - | +0.61% |
| 07/22 | 3,505 | 3,505 | 3,450 | 3,490 | -0.99% | 64,400 | - | +1.84% |
| 07/21 | 3,560 | 3,605 | 3,510 | 3,525 | -0.7% | 70,800 | - | +3.13% |
| 07/17 | 3,550 | 3,610 | 3,520 | 3,550 | +1% | 63,900 | - | +4.14% |
| 07/16 | 3,505 | 3,555 | 3,505 | 3,515 | +0.29% | 60,900 | - | +3.38% |
| 07/15 | 3,505 | 3,555 | 3,495 | 3,505 | 0% | 47,500 | - | +3.24% |
| 07/14 | 3,540 | 3,570 | 3,505 | 3,505 | +0.29% | 56,500 | - | +3.48% |
| 07/13 | 3,570 | 3,570 | 3,495 | 3,495 | -0.43% | 48,600 | - | +3.49% |
| 07/10 | 3,530 | 3,530 | 3,485 | 3,510 | -0.99% | 92,600 | - | +4.22% |
| 07/09 | 3,610 | 3,610 | 3,545 | 3,545 | -1.39% | 80,700 | - | +5.63% |
| 07/08 | 3,625 | 3,640 | 3,570 | 3,595 | -0.14% | 78,600 | - | +7.54% |
| 07/07 | 3,520 | 3,620 | 3,515 | 3,600 | +2.27% | 121,200 | - | +8.17% |
| 07/06 | 3,405 | 3,530 | 3,365 | 3,520 | +3.53% | 151,200 | - | +6.28% |
| 07/03 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/03 | 3,460 | 3,465 | 3,400 | 3,400 | 0% | 96,800 | - | +3.03% |
| 07/02 | 3,365 | 3,415 | 3,350 | 3,400 | +3.19% | 102,800 | - | +3.25% |
| 07/01 | 3,345 | 3,350 | 3,295 | 3,295 | -2.95% | 97,600 | - | +0.24% |
| 06/30 | 3,435 | 3,465 | 3,380 | 3,395 | -1.02% | 138,100 | - | +3.38% |
| 06/29 | 3,380 | 3,440 | 3,380 | 3,430 | +1.48% | 104,200 | - | +4.64% |
| 06/26 | 3,350 | 3,380 | 3,340 | 3,380 | +1.2% | 61,000 | - | +3.36% |
| 06/25 | 3,330 | 3,380 | 3,330 | 3,340 | +0.3% | 72,800 | - | +2.23% |
| 06/24 | 3,295 | 3,365 | 3,280 | 3,330 | +1.06% | 68,600 | - | +1.87% |
| 06/23 | 3,245 | 3,300 | 3,245 | 3,295 | +1.38% | 58,000 | - | +0.73% |
| 06/22 | 3,250 | 3,280 | 3,245 | 3,250 | -1.22% | 42,200 | - | -0.82% |
| 06/19 | 3,245 | 3,290 | 3,245 | 3,290 | +1.39% | 108,600 | - | +0.24% |
| 06/18 | 3,255 | 3,305 | 3,230 | 3,245 | -0.46% | 104,800 | - | -1.34% |
| 06/17 | 3,285 | 3,345 | 3,260 | 3,260 | -0.46% | 40,700 | - | -1.12% |
| 06/16 | 3,265 | 3,295 | 3,225 | 3,275 | -0.61% | 71,100 | - | -0.85% |
| 06/15 | 3,295 | 3,325 | 3,280 | 3,295 | -1.35% | 80,900 | - | -0.36% |
| 06/12 | 3,345 | 3,350 | 3,300 | 3,340 | -1.04% | 94,900 | - | +0.88% |
| 06/11 | 3,350 | 3,385 | 3,325 | 3,375 | +1.66% | 72,000 | - | +1.9% |
| 06/10 | 3,265 | 3,330 | 3,265 | 3,320 | +2.15% | 73,300 | - | +0.21% |
| 06/09 | 3,260 | 3,300 | 3,240 | 3,250 | -0.31% | 58,700 | - | -1.99% |
| 06/08 | 3,245 | 3,295 | 3,235 | 3,260 | +1.09% | 62,400 | - | -1.87% |
| 06/05 | 3,245 | 3,275 | 3,215 | 3,225 | +0.47% | 74,100 | - | -3.12% |
| 06/04 | 3,215 | 3,260 | 3,210 | 3,210 | -0.47% | 62,000 | - | -3.83% |
| 06/03 | 3,210 | 3,235 | 3,170 | 3,225 | +1.1% | 61,000 | - | -3.7% |
| 06/02 | 3,155 | 3,235 | 3,120 | 3,190 | -1.09% | 92,800 | - | -5.12% |
| 06/01 | 3,210 | 3,225 | 3,150 | 3,225 | -0.31% | 99,300 | - | -4.5% |
| 05/29 | 3,225 | 3,310 | 3,220 | 3,235 | -0.46% | 115,600 | - | -4.63% |
| 05/28 | 3,250 | 3,270 | 3,220 | 3,250 | +0.93% | 65,100 | - | -4.61% |
| 05/27 | 3,230 | 3,230 | 3,185 | 3,220 | -0.31% | 51,000 | - | -5.93% |
| 05/26 | （IR情報）15:00 当社株式の大規模買付行為に関する対応方針(買収への対応方針)の継続承認及び独立委員会の委員選任に関するお知らせ |
| 05/26 | 3,205 | 3,260 | 3,195 | 3,230 | -0.15% | 66,400 | - | -6.1% |
| 05/25 | 3,305 | 3,305 | 3,210 | 3,235 | -2.41% | 64,300 | - | -6.39% |
| 05/22 | 3,355 | 3,355 | 3,290 | 3,315 | -1.63% | 72,600 | - | -4.52% |
| 05/21 | 3,410 | 3,430 | 3,350 | 3,370 | -0.88% | 63,600 | - | -3.47% |
| 05/20 | （IR情報）15:30 「当社株式の大規模買付行為に関する対応方針継続の件」における独立委員会委員候補者変更に伴う第65期定時株主総会招集ご通知の一部変更のお知らせ |
| 05/20 | 3,420 | 3,440 | 3,365 | 3,400 | -1.16% | 66,800 | - | -3.13% |
| 05/19 | 3,420 | 3,445 | 3,415 | 3,440 | +1.78% | 56,800 | - | -2.52% |
| 05/18 | 3,465 | 3,475 | 3,370 | 3,380 | -2.31% | 51,200 | - | -4.71% |
| 05/15 | 3,440 | 3,470 | 3,410 | 3,460 | +0.44% | 74,100 | - | -2.97% |
| 05/14 | 3,405 | 3,465 | 3,405 | 3,445 | +1.17% | 48,500 | - | -3.85% |
| 05/13 | 3,375 | 3,430 | 3,375 | 3,405 | +1.04% | 58,300 | - | -5.39% |
| 05/12 | 3,395 | 3,405 | 3,360 | 3,370 | -0.59% | 57,000 | - | -6.8% |
| 05/11 | 3,370 | 3,420 | 3,370 | 3,390 | +0.44% | 59,200 | - | -6.74% |
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。
