| 2026 |
| 03/06 | 1,246 | 1,255 | 1,230 | 1,255 | -0.08% | 37,300 | 167億9972万 | +0.56% |
| 03/05 | 1,250 | 1,267 | 1,237 | 1,256 | +4.67% | 36,300 | 168億1310万 | +0.8% |
| 03/04 | 1,228 | 1,232 | 1,187 | 1,200 | -3.3% | 68,800 | 160億6347万 | -3.46% |
| 03/03 | 1,262 | 1,265 | 1,241 | 1,241 | -1.66% | 28,300 | 166億1231万 | -0.16% |
| 03/02 | 1,265 | 1,271 | 1,252 | 1,262 | -1.56% | 32,200 | 168億9342万 | +1.53% |
| 02/27 | 1,276 | 1,285 | 1,275 | 1,282 | +0.63% | 24,300 | 171億6115万 | +3.3% |
| 02/26 | 1,270 | 1,277 | 1,268 | 1,274 | +0.16% | 13,400 | 170億5406万 | +2.91% |
| 02/25 | 1,268 | 1,274 | 1,262 | 1,272 | +0.32% | 16,600 | 170億2728万 | +3.08% |
| 02/24 | 1,269 | 1,271 | 1,253 | 1,268 | +0.08% | 13,100 | 169億7374万 | +3.09% |
| 02/20 | 1,266 | 1,271 | 1,261 | 1,267 | +0.08% | 19,500 | 169億6035万 | +3.26% |
| 02/19 | 1,266 | 1,266 | 1,252 | 1,266 | 0% | 13,400 | 169億4697万 | +3.43% |
| 02/18 | 1,253 | 1,266 | 1,253 | 1,266 | +1.85% | 19,500 | 169億4697万 | +3.77% |
| 02/17 | 1,255 | 1,256 | 1,238 | 1,243 | -0.96% | 40,300 | 166億3908万 | +2.14% |
| 02/16 | 1,260 | 1,262 | 1,253 | 1,255 | +0.32% | 14,700 | 167億9972万 | +3.38% |
| 02/13 | 1,264 | 1,264 | 1,247 | 1,251 | -1.03% | 31,100 | 167億4617万 | +3.3% |
| 02/12 | （5%ルール）スノーボールキャピタル（7.26%） |
| 02/12 | 1,271 | 1,283 | 1,264 | 1,264 | +0.16% | 29,500 | 169億2019万 | +4.64% |
| 02/10 | 1,250 | 1,262 | 1,246 | 1,262 | +1.12% | 22,500 | 168億9342万 | +4.73% |
| 02/09 | 1,237 | 1,251 | 1,228 | 1,248 | +2.72% | 58,800 | 167億601万 | +3.83% |
| 02/06 | （IR情報）15:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/06 | 1,240 | 1,244 | 1,200 | 1,215 | -2.17% | 103,500 | 162億6427万 | +1.42% |
| 02/05 | 1,230 | 1,244 | 1,230 | 1,242 | +0.73% | 20,500 | 166億2570万 | +3.85% |
| 02/04 | 1,239 | 1,239 | 1,226 | 1,233 | -0.4% | 19,900 | 165億522万 | +3.44% |
| 02/03 | 1,223 | 1,239 | 1,223 | 1,238 | +1.31% | 16,900 | 165億7215万 | +4.21% |
| 02/02 | 1,225 | 1,238 | 1,222 | 1,222 | +0.58% | 31,300 | 163億5797万 | +3.3% |
| 01/30 | 1,204 | 1,218 | 1,203 | 1,215 | +1.08% | 17,900 | 162億6427万 | +3.05% |
| 01/29 | 1,196 | 1,202 | 1,184 | 1,202 | +0.67% | 21,900 | 160億9025万 | +2.3% |
| 01/28 | 1,203 | 1,203 | 1,189 | 1,194 | -0.67% | 16,800 | 159億8316万 | +1.88% |
| 01/27 | 1,196 | 1,203 | 1,186 | 1,202 | +0.17% | 18,200 | 160億9025万 | +2.82% |
| 01/26 | 1,220 | 1,220 | 1,198 | 1,200 | -1.64% | 16,400 | 160億6347万 | +2.92% |
| 01/23 | 1,219 | 1,229 | 1,219 | 1,220 | +0.25% | 19,500 | 163億3120万 | +4.9% |
| 01/22 | 1,204 | 1,218 | 1,204 | 1,217 | +1.25% | 23,300 | 162億9104万 | +5% |
| 01/21 | 1,178 | 1,204 | 1,175 | 1,202 | +1.18% | 52,700 | 160億9025万 | +4.07% |
| 01/20 | 1,185 | 1,192 | 1,178 | 1,188 | +0.51% | 38,700 | 159億284万 | +3.13% |
| 01/19 | 1,189 | 1,189 | 1,178 | 1,182 | 0% | 37,800 | 158億2252万 | +2.87% |
| 01/16 | 1,185 | 1,185 | 1,176 | 1,182 | 0% | 34,600 | 158億2252万 | +3.05% |
| 01/15 | 1,184 | 1,184 | 1,176 | 1,182 | +0.08% | 24,700 | 158億2252万 | +3.14% |
| 01/14 | 1,188 | 1,190 | 1,176 | 1,181 | +0.17% | 30,100 | 158億914万 | +3.14% |
| 01/13 | 1,190 | 1,191 | 1,176 | 1,179 | -0.42% | 37,300 | 157億8236万 | +3.06% |
| 01/09 | 1,188 | 1,188 | 1,176 | 1,184 | +0.42% | 14,300 | 158億4929万 | +3.59% |
| 01/08 | 1,180 | 1,188 | 1,171 | 1,179 | +0.26% | 34,500 | 157億8236万 | +3.24% |
| 01/07 | 1,174 | 1,180 | 1,170 | 1,176 | +0.17% | 11,100 | 157億4221万 | +3.07% |
| 01/06 | 1,181 | 1,183 | 1,170 | 1,174 | -0.59% | 42,300 | 157億1543万 | +2.89% |
| 01/05 | 1,177 | 1,182 | 1,175 | 1,181 | +0.77% | 16,700 | 158億914万 | +3.51% |
| 2025 |
| 12/30 | 1,165 | 1,177 | 1,161 | 1,172 | +0.95% | 19,100 | 156億8866万 | +2.81% |
| 12/29 | 1,146 | 1,163 | 1,141 | 1,161 | +2.11% | 34,600 | 155億4141万 | +1.93% |
| 12/26 | 1,127 | 1,141 | 1,125 | 1,137 | +0.98% | 29,100 | 152億2014万 | -0.18% |
| 12/25 | 1,125 | 1,130 | 1,118 | 1,126 | +0.54% | 36,100 | 150億7289万 | -1.14% |
| 12/24 | 1,125 | 1,125 | 1,118 | 1,120 | +0.09% | 44,500 | 149億9258万 | -1.67% |
| 12/23 | 1,124 | 1,125 | 1,119 | 1,119 | -0.09% | 29,000 | 149億7919万 | -1.76% |
| 12/22 | 1,130 | 1,130 | 1,115 | 1,120 | -0.53% | 34,400 | 149億9258万 | -1.75% |
| 12/19 | 1,120 | 1,126 | 1,119 | 1,126 | +0.54% | 20,900 | 150億7289万 | -1.31% |
| 12/18 | 1,120 | 1,123 | 1,118 | 1,120 | +0.09% | 28,300 | 149億9258万 | -1.93% |
| 12/17 | 1,123 | 1,123 | 1,117 | 1,119 | -0.09% | 12,300 | 149億7919万 | -2.19% |
| 12/16 | 1,122 | 1,122 | 1,117 | 1,120 | -0.27% | 19,700 | 149億9258万 | -2.18% |
| 12/15 | （IR情報）17:30 指名報酬諮問委員会の設置に関するお知らせ |
| 12/15 | （IR情報）17:30 取締役会の実効性評価に関する評価結果の概要について |
| 12/15 | 1,120 | 1,123 | 1,113 | 1,123 | +0.27% | 36,200 | 150億3273万 | -2.18% |
| 12/12 | 1,122 | 1,124 | 1,118 | 1,120 | -0.27% | 51,400 | 149億9258万 | -2.52% |
| 12/11 | 1,124 | 1,125 | 1,114 | 1,123 | -0.09% | 23,100 | 150億3273万 | -2.43% |
| 12/10 | 1,140 | 1,141 | 1,119 | 1,124 | -1.23% | 48,800 | 150億4612万 | -2.43% |
| 12/09 | 1,150 | 1,154 | 1,132 | 1,138 | -1.3% | 18,100 | 152億3353万 | -1.3% |
| 12/08 | 1,155 | 1,156 | 1,144 | 1,153 | -0.17% | 13,100 | 154億3432万 | +0.26% |
| 12/05 | 1,156 | 1,160 | 1,155 | 1,155 | -0.09% | 6,200 | 154億6109万 | +0.61% |
| 12/04 | 1,162 | 1,162 | 1,155 | 1,156 | 0% | 7,500 | 154億7448万 | +0.96% |
| 12/03 | 1,158 | 1,162 | 1,155 | 1,156 | +0.17% | 2,900 | 154億7448万 | +1.05% |
| 12/02 | 1,162 | 1,162 | 1,152 | 1,154 | -0.69% | 8,400 | 154億4771万 | +0.96% |
| 12/01 | 1,169 | 1,169 | 1,158 | 1,162 | -0.17% | 7,500 | 180億3567万 | +1.75% |
| 11/28 | 1,170 | 1,170 | 1,159 | 1,164 | -0.51% | 12,300 | 180億6671万 | +2.11% |
| 11/27 | 1,160 | 1,170 | 1,160 | 1,170 | +0.69% | 9,500 | 181億5984万 | +2.81% |
| 11/26 | 1,161 | 1,162 | 1,150 | 1,162 | +0.69% | 10,600 | 180億3567万 | +2.29% |
| 11/25 | 1,157 | 1,160 | 1,145 | 1,154 | -0.09% | 9,800 | 179億1150万 | +1.76% |
| 11/21 | 1,136 | 1,155 | 1,132 | 1,155 | +1.67% | 12,200 | 179億2702万 | +2.12% |
| 11/20 | 1,127 | 1,137 | 1,127 | 1,136 | +1.25% | 14,400 | 176億3212万 | +0.53% |
| 11/19 | 1,124 | 1,128 | 1,117 | 1,122 | +0.09% | 9,500 | 174億1482万 | -0.62% |
| 11/18 | 1,137 | 1,137 | 1,121 | 1,121 | -1.58% | 19,400 | 173億9930万 | -0.62% |
| 11/17 | 1,150 | 1,150 | 1,138 | 1,139 | -1.13% | 10,300 | 176億7868万 | +0.98% |
| 11/14 | 1,139 | 1,159 | 1,139 | 1,152 | -0.6% | 17,600 | 178億8046万 | +2.22% |
| 11/13 | 1,170 | 1,170 | 1,159 | 1,159 | -0.17% | 12,900 | 179億8910万 | +2.93% |
| 11/12 | 1,154 | 1,168 | 1,154 | 1,161 | +0.26% | 12,300 | 180億2015万 | +3.11% |
| 11/11 | 1,170 | 1,175 | 1,151 | 1,158 | -1.45% | 20,500 | 179億7358万 | +2.84% |
| 11/10 | 1,185 | 1,195 | 1,167 | 1,175 | +1.03% | 25,100 | 182億3744万 | +4.44% |
| 11/07 | 1,175 | 1,176 | 1,155 | 1,163 | -1.02% | 15,700 | 180億5119万 | +3.65% |
| 11/06 | （5%ルール）重田光時（0%）スノーボールキャピタル（7.26%） |
| 11/06 | 1,144 | 1,175 | 1,144 | 1,175 | +3.07% | 33,500 | 182億3744万 | +4.72% |
| 11/05 | 1,155 | 1,156 | 1,131 | 1,140 | +0.35% | 88,400 | 176億9420万 | +1.6% |
| 11/04 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 11/04 | 1,102 | 1,195 | 1,094 | 1,136 | +4.89% | 180,000 | 176億3212万 | +1.07% |
| 10/31 | 1,089 | 1,089 | 1,068 | 1,083 | -0.55% | 20,400 | 168億949万 | -3.9% |
| 10/30 | 1,091 | 1,106 | 1,074 | 1,089 | -0.18% | 80,900 | 169億262万 | -3.8% |
| 10/29 | （5%ルール）重田光時（7.26%）スノーボールキャピタル（0%） |
| 10/29 | 1,149 | 1,149 | 1,085 | 1,091 | -3.02% | 59,300 | 169億3366万 | -3.96% |
| 10/28 | 1,134 | 1,135 | 1,120 | 1,125 | -0.79% | 21,600 | 174億6138万 | -1.32% |
| 10/27 | 1,124 | 1,150 | 1,122 | 1,134 | +1.25% | 30,300 | 176億107万 | -0.7% |
| 10/24 | 1,126 | 1,126 | 1,110 | 1,120 | -0.53% | 6,000 | 173億8378万 | -2.1% |
| 10/23 | 1,118 | 1,127 | 1,113 | 1,126 | +1.08% | 9,300 | 174億7690万 | -1.83% |
| 10/22 | 1,108 | 1,115 | 1,102 | 1,114 | +0.63% | 6,400 | 172億9065万 | -3.05% |
| 10/21 | 1,103 | 1,112 | 1,103 | 1,107 | +0.18% | 3,600 | 171億8200万 | -3.91% |
| 10/20 | 1,128 | 1,129 | 1,103 | 1,105 | +0.55% | 13,900 | 171億5096万 | -4.58% |
| 10/17 | 1,130 | 1,130 | 1,095 | 1,099 | -2.74% | 16,600 | 170億5783万 | -5.58% |
| 10/16 | 1,100 | 1,130 | 1,100 | 1,130 | +2.63% | 18,400 | 175億3899万 | -3.42% |
| 10/15 | 1,100 | 1,109 | 1,100 | 1,101 | +0.36% | 12,500 | 170億8887万 | -6.38% |
| 10/14 | 1,099 | 1,108 | 1,089 | 1,097 | -1.61% | 17,300 | 170億2679万 | -7.27% |
| 10/10 | 1,127 | 1,127 | 1,108 | 1,115 | -0.8% | 13,500 | 173億617万 | -6.3% |
| 10/09 | 1,137 | 1,137 | 1,123 | 1,124 | -0.71% | 10,200 | 174億4586万 | -5.94% |
| 10/08 | 1,143 | 1,148 | 1,132 | 1,132 | -1.14% | 10,500 | 175億7003万 | -5.67% |
| 10/07 | （自社株買い）取締役会(2025年9月11日)での決議状況(取得期間2025年9月12日～2025年9月12日) |
| 10/07 | 1,158 | 1,158 | 1,145 | 1,145 | -1.12% | 7,800 | 177億7181万 | -4.98% |
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。
