| 2026 |
| 05/13 | 611 | 615 | 610 | 610 | -0.16% | 5,200 | 313億7681万 | -1.13% |
| 05/12 | 615 | 615 | 611 | 611 | -0.16% | 4,700 | 314億2825万 | -1.13% |
| 05/11 | 617 | 617 | 609 | 612 | -0.49% | 11,300 | 314億7968万 | -1.13% |
| 05/08 | 613 | 615 | 610 | 615 | 0% | 9,000 | 316億3400万 | -0.81% |
| 05/07 | 615 | 615 | 610 | 615 | +0.82% | 15,900 | 316億3400万 | -0.97% |
| 05/01 | 614 | 619 | 608 | 610 | 0% | 17,000 | 313億7681万 | -1.93% |
| 04/30 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）15:30 支配株主等に関する事項について |
| 04/30 | 611 | 620 | 610 | 610 | -0.16% | 22,000 | 313億7681万 | -2.24% |
| 04/28 | 613 | 616 | 611 | 611 | 0% | 8,700 | 314億2825万 | -2.24% |
| 04/27 | 611 | 613 | 609 | 611 | +0.49% | 10,700 | 314億2825万 | -2.4% |
| 04/24 | 613 | 613 | 608 | 608 | 0% | 8,100 | 312億7393万 | -3.18% |
| 04/23 | 612 | 614 | 608 | 608 | -0.65% | 13,700 | 312億7393万 | -3.49% |
| 04/22 | 617 | 617 | 612 | 612 | -0.81% | 8,700 | 314億7968万 | -3.16% |
| 04/21 | 615 | 619 | 613 | 617 | +0.98% | 8,200 | 317億3687万 | -2.53% |
| 04/20 | 617 | 617 | 610 | 611 | -0.97% | 17,100 | 314億2825万 | -3.78% |
| 04/17 | 613 | 617 | 609 | 617 | +0.82% | 14,200 | 317億3687万 | -2.99% |
| 04/16 | 613 | 618 | 610 | 612 | +0.16% | 16,300 | 314億7968万 | -4.08% |
| 04/15 | 604 | 612 | 604 | 611 | +1.16% | 23,000 | 314億2825万 | -4.53% |
| 04/14 | 618 | 619 | 604 | 604 | -1.15% | 30,600 | 310億6818万 | -5.92% |
| 04/13 | 626 | 629 | 611 | 611 | -2.4% | 41,000 | 314億2825万 | -5.12% |
| 04/10 | 633 | 635 | 626 | 626 | -1.11% | 27,100 | 321億9981万 | -3.1% |
| 04/09 | 639 | 639 | 633 | 633 | -0.94% | 20,700 | 325億5987万 | -2.16% |
| 04/08 | 637 | 644 | 634 | 639 | +0.31% | 24,000 | 328億6849万 | -1.39% |
| 04/07 | 637 | 639 | 637 | 637 | -0.16% | 6,500 | 327億6562万 | -1.85% |
| 04/06 | 637 | 639 | 636 | 638 | -0.16% | 11,300 | 328億1706万 | -2% |
| 04/03 | 635 | 640 | 635 | 639 | +0.31% | 10,600 | 328億6849万 | -1.99% |
| 04/02 | 644 | 644 | 636 | 637 | -0.78% | 13,800 | 327億6562万 | -2.45% |
| 04/01 | 638 | 642 | 637 | 642 | +0.78% | 11,800 | 330億2281万 | -1.83% |
| 03/31 | 640 | 640 | 631 | 637 | -0.16% | 7,900 | 327億6562万 | -2.75% |
| 03/30 | 636 | 638 | 624 | 638 | -0.47% | 24,700 | 328億1706万 | -2.74% |
| 03/27 | 643 | 647 | 641 | 641 | -0.31% | 24,700 | 329億7137万 | -2.44% |
| 03/26 | 646 | 648 | 643 | 643 | -0.16% | 13,600 | 330億7424万 | -2.43% |
| 03/25 | 644 | 650 | 641 | 644 | +0.63% | 17,300 | 331億2568万 | -2.42% |
| 03/24 | 644 | 648 | 640 | 640 | -0.62% | 21,000 | 329億1993万 | -3.18% |
| 03/23 | 650 | 655 | 644 | 644 | -1.98% | 27,300 | 331億2568万 | -2.72% |
| 03/19 | 657 | 657 | 652 | 657 | -0.15% | 9,700 | 337億9437万 | -0.9% |
| 03/18 | 659 | 661 | 652 | 658 | +1.08% | 11,600 | 338億4580万 | -0.75% |
| 03/17 | 654 | 659 | 650 | 651 | -0.46% | 10,100 | 334億8574万 | -1.81% |
| 03/16 | 652 | 656 | 651 | 654 | +0.15% | 13,600 | 336億4005万 | -1.36% |
| 03/13 | 652 | 657 | 652 | 653 | 0% | 10,200 | 335億8862万 | -1.51% |
| 03/12 | 663 | 663 | 653 | 653 | -1.8% | 17,200 | 335億8862万 | -1.36% |
| 03/11 | 663 | 665 | 660 | 665 | +0.91% | 9,500 | 342億587万 | +0.45% |
| 03/10 | 656 | 666 | 656 | 659 | +0.61% | 16,000 | 338億9724万 | -0.15% |
| 03/09 | 659 | 660 | 652 | 655 | -1.36% | 19,800 | 336億9149万 | -0.61% |
| 03/06 | 666 | 666 | 660 | 664 | -0.3% | 13,500 | 341億5443万 | +0.76% |
| 03/05 | 664 | 670 | 660 | 666 | +1.83% | 15,800 | 342億5730万 | +1.37% |
| 03/04 | 660 | 660 | 645 | 654 | -1.8% | 47,900 | 336億4005万 | -0.3% |
| 03/03 | 677 | 677 | 660 | 666 | -1.19% | 33,000 | 342億5730万 | +1.52% |
| 03/02 | 674 | 677 | 670 | 674 | 0% | 20,800 | 346億6880万 | +3.06% |
| 02/27 | （IR情報）15:30 取締役、監査役及び執行役員人事に関するお知らせ |
| 02/27 | （IR情報）15:30 固定資産の取得及び新規事業所開設計画に関するお知らせ |
| 02/27 | 669 | 678 | 667 | 674 | +1.2% | 32,100 | 346億6880万 | +3.22% |
| 02/26 | 666 | 674 | 665 | 666 | +0.76% | 23,800 | 342億5730万 | +2.3% |
| 02/25 | 664 | 665 | 660 | 661 | -0.3% | 25,400 | 340億12万 | +1.69% |
| 02/24 | 670 | 670 | 661 | 663 | -0.3% | 22,600 | 341億299万 | +2.16% |
| 02/20 | 671 | 671 | 660 | 665 | +0.15% | 28,700 | 342億587万 | +2.78% |
| 02/19 | 670 | 670 | 663 | 664 | -1.04% | 33,800 | 341億5443万 | +2.95% |
| 02/18 | 678 | 678 | 670 | 671 | -1.03% | 36,300 | 345億1449万 | +4.52% |
| 02/17 | 671 | 678 | 669 | 678 | +1.04% | 28,300 | 348億7455万 | +5.94% |
| 02/16 | 670 | 672 | 664 | 671 | +0.9% | 22,500 | 345億1449万 | +5.34% |
| 02/13 | 663 | 666 | 661 | 665 | -0.3% | 12,600 | 342億587万 | +4.89% |
| 02/12 | 665 | 668 | 661 | 667 | +0.91% | 20,200 | 343億874万 | +5.54% |
| 02/10 | 662 | 665 | 660 | 661 | +0.46% | 17,900 | 340億12万 | +5.09% |
| 02/09 | 674 | 674 | 655 | 658 | +0.46% | 30,100 | 338億4580万 | +4.94% |
| 02/06 | 641 | 656 | 640 | 655 | +2.18% | 34,300 | 336億9149万 | +4.8% |
| 02/05 | 640 | 644 | 638 | 641 | +0.16% | 19,100 | 329億7137万 | +2.72% |
| 02/04 | 636 | 640 | 635 | 640 | +0.63% | 22,700 | 329億1993万 | +2.89% |
| 02/03 | 639 | 641 | 636 | 636 | -0.31% | 28,600 | 327億1418万 | +2.42% |
| 02/02 | 632 | 638 | 630 | 638 | +0.95% | 29,500 | 328億1706万 | +2.9% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/30 | 630 | 636 | 624 | 632 | -0.47% | 20,500 | 325億843万 | +2.27% |
| 01/29 | 630 | 643 | 622 | 635 | +0.79% | 29,900 | 326億6274万 | +3.08% |
| 01/28 | 637 | 637 | 630 | 630 | -1.1% | 23,500 | 324億556万 | +2.61% |
| 01/27 | 644 | 644 | 633 | 637 | -1.09% | 17,400 | 327億6562万 | +4.08% |
| 01/26 | 638 | 645 | 632 | 644 | +1.26% | 26,800 | 331億2568万 | +5.57% |
| 01/23 | 631 | 639 | 631 | 636 | +0.79% | 18,300 | 327億1418万 | +4.78% |
| 01/22 | 640 | 640 | 631 | 631 | -0.63% | 22,500 | 324億5699万 | +4.47% |
| 01/21 | 639 | 639 | 625 | 635 | -0.94% | 40,200 | 326億6274万 | +5.66% |
| 01/20 | 623 | 641 | 623 | 641 | +2.89% | 49,000 | 329億7137万 | +7.01% |
| 01/19 | 620 | 623 | 617 | 623 | +0.81% | 30,900 | 320億4550万 | +4.71% |
| 01/16 | 610 | 619 | 608 | 618 | +1.31% | 30,600 | 317億8831万 | +4.22% |
| 01/15 | 608 | 610 | 605 | 610 | +0.33% | 24,300 | 313億7681万 | +3.21% |
| 01/14 | 606 | 609 | 603 | 608 | +0.16% | 18,300 | 312億7393万 | +3.23% |
| 01/13 | 607 | 607 | 601 | 607 | +0.5% | 28,900 | 312億2250万 | +3.41% |
| 01/09 | 600 | 605 | 600 | 604 | +0.17% | 14,900 | 310億6818万 | +3.07% |
| 01/08 | 601 | 607 | 601 | 603 | +0.17% | 25,700 | 310億1675万 | +3.08% |
| 01/07 | 600 | 606 | 597 | 602 | +0.33% | 30,700 | 309億6531万 | +3.26% |
| 01/06 | 608 | 609 | 592 | 600 | -1.32% | 68,200 | 308億6244万 | +3.09% |
| 01/05 | 619 | 619 | 607 | 608 | -1.46% | 50,000 | 312億7393万 | +4.65% |
| 01/01 | 株式分割 1→2 |
| 2025 |
| 12/30 | 617 | 620 | 617 | 617 | 0% | 34,100 | 317億3687万 | +6.75% |
| 12/29 | 610 | 621 | 610 | 617 | +2.07% | 50,800 | 317億3687万 | +7.3% |
| 12/26 | 604 | 605 | 603 | 605 | +0.17% | 28,000 | 310億9390万 | +5.68% |
| 12/25 | 605 | 607 | 601 | 604 | -0.08% | 28,400 | 310億4247万 | +6.06% |
| 12/24 | 598 | 605 | 598 | 604 | +1% | 40,800 | 310億6818万 | +6.71% |
| 12/23 | 594 | 600 | 594 | 598 | +1.18% | 31,400 | 307億5956万 | +6.22% |
| 12/22 | 585 | 592 | 585 | 591 | +1.46% | 31,800 | 303億9950万 | +5.54% |
| 12/19 | 578 | 583 | 577 | 583 | +1.04% | 41,200 | 299億6228万 | +4.58% |
| 12/18 | （IR情報）15:30 株主優待制度の一部変更に関するお知らせ |
| 12/18 | 577 | 578 | 576 | 577 | +0.09% | 11,400 | 296億5366万 | +3.87% |
| 12/17 | 571 | 576 | 571 | 576 | +0.88% | 22,000 | 296億2794万 | +4.16% |
| 12/16 | 570 | 573 | 569 | 571 | +0.44% | 20,600 | 293億7075万 | +3.63% |
| 12/15 | 569 | 570 | 567 | 569 | +0.18% | 15,800 | 292億4216万 | +3.36% |
| 12/12 | 565 | 568 | 565 | 568 | +0.71% | 16,800 | 291億9072万 | +3.56% |
| 12/11 | 563 | 567 | 563 | 564 | +0.36% | 16,800 | 289億8497万 | +3.21% |
| 12/10 | 565 | 565 | 561 | 562 | -0.44% | 20,200 | 288億8210万 | +3.03% |
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。
