| 2026 |
| 06/23 | 875 | 875 | 855 | 855 | -2.29% | 11,700 | 76億1805万 | +0.59% |
| 06/22 | 865 | 880 | 859 | 875 | +1.16% | 19,200 | 77億9625万 | +2.94% |
| 06/19 | 852 | 868 | 852 | 865 | +1.05% | 22,800 | 77億715万 | +2% |
| 06/18 | 855 | 860 | 849 | 856 | +0.82% | 15,200 | 76億2696万 | +0.82% |
| 06/17 | 837 | 858 | 837 | 849 | +1.68% | 27,700 | 75億6459万 | -0.24% |
| 06/16 | 848 | 848 | 835 | 835 | -1.65% | 10,200 | 74億3985万 | -2% |
| 06/15 | 841 | 857 | 836 | 849 | +1.56% | 14,000 | 75億6459万 | -0.59% |
| 06/12 | 843 | 843 | 835 | 836 | -0.48% | 10,600 | 74億4876万 | -2.45% |
| 06/11 | 849 | 850 | 835 | 840 | -1.18% | 19,200 | 74億8440万 | -2.33% |
| 06/10 | 836 | 853 | 835 | 850 | +1.55% | 18,000 | 75億7350万 | -1.51% |
| 06/09 | 843 | 846 | 830 | 837 | -0.24% | 12,300 | 74億5767万 | -3.13% |
| 06/08 | 826 | 839 | 821 | 839 | +0.12% | 26,100 | 74億7549万 | -3.01% |
| 06/05 | 829 | 850 | 829 | 838 | +0.36% | 11,200 | 74億6658万 | -3.34% |
| 06/04 | 830 | 838 | 818 | 835 | +0.24% | 17,300 | 74億3985万 | -3.8% |
| 06/03 | 835 | 841 | 825 | 833 | +0.48% | 27,400 | 74億2203万 | -4.36% |
| 06/02 | 860 | 860 | 829 | 829 | -4.38% | 34,100 | 73億8639万 | -5.26% |
| 06/01 | 875 | 876 | 851 | 867 | -0.8% | 32,400 | 77億2497万 | -1.25% |
| 05/29 | 883 | 888 | 873 | 874 | -0.34% | 15,900 | 77億8734万 | -0.57% |
| 05/28 | 866 | 890 | 865 | 877 | +1.5% | 47,300 | 78億1407万 | -0.45% |
| 05/27 | 857 | 870 | 855 | 864 | +0.47% | 30,500 | 76億9824万 | -2.04% |
| 05/26 | 856 | 867 | 845 | 860 | +1.18% | 31,200 | 76億6260万 | -2.71% |
| 05/25 | 850 | 857 | 844 | 850 | +0.95% | 16,000 | 75億7350万 | -4.06% |
| 05/22 | 858 | 858 | 834 | 842 | -1.29% | 18,700 | 75億222万 | -5.18% |
| 05/21 | 854 | 859 | 844 | 853 | +1.67% | 18,700 | 76億23万 | -4.37% |
| 05/20 | 858 | 860 | 828 | 839 | -1.06% | 43,100 | 74億7549万 | -6.36% |
| 05/19 | 838 | 864 | 838 | 848 | +1.92% | 35,000 | 75億5568万 | -5.78% |
| 05/18 | 859 | 859 | 812 | 832 | -7.96% | 113,700 | 74億1312万 | -7.96% |
| 05/15 | （IR情報）15:30 新中期経営計画の策定に関するお知らせ |
| 05/15 | （IR情報）15:30 個別業績の前期実績との差異に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 885 | 904 | 884 | 904 | +1.35% | 28,600 | 80億5464万 | -0.44% |
| 05/14 | 894 | 897 | 877 | 892 | +1.02% | 26,600 | 79億4772万 | -1.87% |
| 05/13 | 887 | 901 | 883 | 883 | +0.23% | 22,000 | 78億6753万 | -2.86% |
| 05/12 | 924 | 924 | 881 | 881 | -4.65% | 25,300 | 78億4971万 | -3.19% |
| 05/11 | 921 | 945 | 921 | 924 | +0.33% | 28,200 | 82億3284万 | +1.32% |
| 05/08 | 908 | 923 | 900 | 921 | +1.1% | 41,600 | 82億611万 | +1.1% |
| 05/07 | 872 | 919 | 870 | 911 | +5.56% | 54,900 | 81億1701万 | 0% |
| 05/01 | 871 | 871 | 859 | 863 | -0.8% | 16,600 | 76億8933万 | -5.58% |
| 04/30 | 876 | 877 | 869 | 870 | -1.02% | 24,200 | 77億5170万 | -5.33% |
| 04/28 | 877 | 889 | 875 | 879 | +0.23% | 28,300 | 78億3189万 | -4.87% |
| 04/27 | （IR情報）15:40 関係会社株式の減損処理による特別損失(個別決算)の計上に関するお知らせ |
| 04/27 | 898 | 900 | 868 | 877 | -3.09% | 57,900 | 78億1407万 | -5.5% |
| 04/24 | 922 | 922 | 900 | 905 | -1.42% | 36,700 | 80億6355万 | -2.79% |
| 04/23 | 909 | 927 | 903 | 918 | +0.99% | 31,600 | 81億7938万 | -1.82% |
| 04/22 | 900 | 909 | 891 | 909 | +0.44% | 55,800 | 80億9919万 | -3.19% |
| 04/21 | 911 | 914 | 897 | 905 | -0.66% | 28,800 | 80億6355万 | -3.93% |
| 04/20 | 918 | 921 | 907 | 911 | 0% | 24,000 | 81億1701万 | -3.5% |
| 04/17 | 905 | 912 | 898 | 911 | +0.22% | 29,200 | 81億1701万 | -3.39% |
| 04/16 | 918 | 919 | 903 | 909 | -0.44% | 45,800 | 80億9919万 | -3.61% |
| 04/15 | 901 | 917 | 901 | 913 | +0.44% | 39,800 | 81億3483万 | -3.18% |
| 04/14 | 933 | 936 | 907 | 909 | -2.26% | 59,200 | 80億9919万 | -3.5% |
| 04/13 | （IR情報）15:30 役員の異動に関するお知らせ |
| 04/13 | 941 | 943 | 923 | 930 | -1.69% | 32,700 | 82億8630万 | -1.06% |
| 04/10 | 959 | 967 | 941 | 946 | -0.73% | 35,500 | 84億2886万 | +0.85% |
| 04/09 | 947 | 959 | 940 | 953 | +1.06% | 38,400 | 84億9123万 | +1.71% |
| 04/08 | 941 | 944 | 928 | 943 | +1.84% | 41,600 | 84億213万 | +1.07% |
| 04/07 | 936 | 945 | 921 | 926 | +0.22% | 25,100 | 82億5066万 | -0.64% |
| 04/06 | 914 | 936 | 914 | 924 | +1.76% | 35,000 | 82億3284万 | -0.86% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 44,180株（0.49%）-0.01%義務消失 |
| 04/03 | 908 | 915 | 896 | 908 | 0% | 29,300 | 80億9028万 | -2.37% |
| 04/02 | 933 | 937 | 904 | 908 | -1.09% | 44,400 | 80億9028万 | -2.26% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 45,180株（0.5%）再IN |
| 04/01 | 924 | 924 | 900 | 918 | +2.23% | 54,800 | 81億7938万 | -0.97% |
| 03/31 | 922 | 925 | 898 | 898 | -3.65% | 64,900 | 80億118万 | -2.92% |
| 03/30 | 924 | 942 | 908 | 932 | -5.09% | 84,100 | 83億412万 | +0.87% |
| 03/27 | 975 | 1,001 | 971 | 982 | -0.51% | 125,700 | 87億4962万 | +6.62% |
| 03/26 | 1,007 | 1,017 | 981 | 987 | -0.9% | 66,600 | 87億9417万 | +7.87% |
| 03/25 | 979 | 996 | 972 | 996 | +2.15% | 47,700 | 88億7436万 | +9.69% |
| 03/24 | 985 | 991 | 954 | 975 | +1.14% | 51,600 | 86億8725万 | +8.21% |
| 03/23 | 967 | 988 | 947 | 964 | -3.31% | 101,700 | 85億8924万 | +7.95% |
| 03/19 | 1,004 | 1,020 | 995 | 997 | -2.45% | 74,500 | 88億8327万 | +12.66% |
| 03/18 | 1,004 | 1,023 | 988 | 1,022 | +4.93% | 161,400 | 91億602万 | +16.67% |
| 03/17 | 990 | 990 | 952 | 974 | +0.52% | 135,100 | 86億7834万 | +12.6% |
| 03/16 | 955 | 985 | 940 | 969 | +9.24% | 411,100 | 86億3379万 | +13.2% |
| 03/13 | （IR情報）15:40 連結業績予想の修正ならびに配当予想の修正(増配)に関するお知らせ |
| 03/13 | 885 | 892 | 875 | 887 | -0.89% | 22,000 | 79億317万 | +4.72% |
| 03/12 | 918 | 919 | 885 | 895 | -2.08% | 33,800 | 79億7445万 | +6.29% |
| 03/11 | 897 | 920 | 882 | 914 | +2.93% | 36,800 | 81億4374万 | +9.2% |
| 03/10 | 871 | 905 | 871 | 888 | +2.78% | 22,400 | 79億1208万 | +6.99% |
| 03/09 | 862 | 864 | 827 | 864 | -2.81% | 59,500 | 76億9824万 | +4.73% |
| 03/06 | 895 | 895 | 874 | 889 | -1.22% | 13,000 | 79億2099万 | +8.28% |
| 03/05 | 891 | 910 | 887 | 900 | +3.93% | 18,600 | 80億1900万 | +10.43% |
| 03/04 | 899 | 899 | 851 | 866 | -5.46% | 58,700 | 77億1606万 | +6.91% |
| 03/03 | 921 | 926 | 906 | 916 | -1.82% | 40,900 | 81億6156万 | +13.65% |
| 03/02 | 920 | 935 | 902 | 933 | +6.63% | 88,200 | 83億1303万 | +16.63% |
| 02/27 | 863 | 879 | 863 | 875 | +1.27% | 17,400 | 77億9625万 | +10.2% |
| 02/26 | 869 | 869 | 850 | 864 | -0.58% | 20,400 | 76億9824万 | +9.51% |
| 02/25 | 876 | 882 | 867 | 869 | -1.14% | 17,500 | 77億4279万 | +10.7% |
| 02/24 | 854 | 882 | 841 | 879 | +2.33% | 37,500 | 78億3189万 | +12.69% |
| 02/20 | 869 | 869 | 837 | 859 | -1.15% | 21,500 | 76億5369万 | +10.98% |
| 02/19 | 813 | 869 | 813 | 869 | +6.89% | 65,200 | 77億4279万 | +12.86% |
| 02/18 | 811 | 815 | 800 | 813 | -0.73% | 27,600 | 72億4383万 | +6.41% |
| 02/17 | 820 | 820 | 787 | 819 | -0.24% | 45,400 | 72億9729万 | +7.62% |
| 02/16 | 800 | 833 | 786 | 821 | +5.94% | 145,700 | 73億1511万 | +8.45% |
| 02/13 | （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) |
| 02/13 | 780 | 780 | 762 | 775 | +0.39% | 53,100 | 69億525万 | +2.79% |
| 02/12 | 760 | 777 | 760 | 772 | +2.12% | 25,200 | 68億7852万 | +2.52% |
| 02/10 | 757 | 765 | 753 | 756 | +0.27% | 24,900 | 67億3596万 | +0.67% |
| 02/09 | 766 | 774 | 750 | 754 | +0.27% | 27,300 | 67億1814万 | +0.53% |
| 02/06 | 755 | 757 | 744 | 752 | -0.13% | 19,000 | 67億32万 | +0.4% |
| 02/05 | 760 | 761 | 753 | 753 | -1.31% | 10,700 | 67億923万 | +0.53% |
| 02/04 | 755 | 763 | 755 | 763 | +0.79% | 17,300 | 67億9833万 | +1.73% |
| 02/03 | 755 | 762 | 755 | 757 | +0.4% | 11,800 | 67億4487万 | +0.8% |
| 02/02 | 765 | 768 | 754 | 754 | -1.05% | 24,600 | 67億1814万 | +0.13% |
| 01/30 | 746 | 762 | 746 | 762 | +1.2% | 32,500 | 67億8942万 | +0.93% |
| 01/29 | 755 | 756 | 748 | 753 | 0% | 28,500 | 67億923万 | -0.4% |
| 01/28 | 758 | 760 | 751 | 753 | -0.92% | 15,600 | 67億923万 | -0.66% |
| 01/27 | 768 | 768 | 751 | 760 | -1.04% | 35,800 | 67億7160万 | +0.13% |
| 01/26 | 773 | 773 | 766 | 768 | -0.65% | 17,400 | 68億4288万 | +1.05% |
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。
