| 2026 |
| 06/23 | 482 | 482 | 480 | 481 | -0.21% | 1,400 | 16億3540万 | -5.69% |
| 06/22 | 482 | 482 | 480 | 482 | 0% | 5,700 | 16億3880万 | -6.04% |
| 06/19 | 482 | 483 | 480 | 482 | -0.41% | 2,200 | 16億3880万 | -6.59% |
| 06/18 | 482 | 484 | 481 | 484 | +0.41% | 4,600 | 16億4560万 | -6.74% |
| 06/17 | 483 | 484 | 481 | 482 | -0.21% | 2,700 | 16億3880万 | -7.66% |
| 06/16 | 482 | 485 | 480 | 483 | -0.41% | 9,300 | 16億4220万 | -8% |
| 06/15 | 481 | 485 | 481 | 485 | +0.41% | 7,100 | 16億4900万 | -8.14% |
| 06/12 | 485 | 489 | 481 | 483 | -0.41% | 5,400 | 16億4220万 | -9.04% |
| 06/11 | 483 | 492 | 483 | 485 | 0% | 5,300 | 16億4900万 | -9.35% |
| 06/10 | 488 | 488 | 483 | 485 | -0.82% | 2,600 | 16億4900万 | -10.02% |
| 06/09 | 488 | 490 | 485 | 489 | -0.61% | 3,000 | 16億6260万 | -9.78% |
| 06/08 | 495 | 495 | 485 | 492 | -0.61% | 2,400 | 16億7280万 | -9.89% |
| 06/05 | 502 | 505 | 482 | 495 | -1.39% | 10,700 | 16億8300万 | -10% |
| 06/04 | 506 | 506 | 502 | 502 | -1.38% | 4,500 | 17億680万 | -9.39% |
| 06/03 | 523 | 523 | 509 | 509 | -2.3% | 7,800 | 17億3060万 | -8.78% |
| 06/02 | 534 | 536 | 521 | 521 | -2.98% | 3,500 | 17億7140万 | -7.13% |
| 06/01 | 537 | 541 | 514 | 537 | 0% | 17,000 | 18億2580万 | -4.79% |
| 05/29 | 544 | 544 | 537 | 537 | -1.29% | 2,300 | 18億2580万 | -5.29% |
| 05/28 | 545 | 546 | 538 | 544 | -0.18% | 3,600 | 18億4960万 | -4.39% |
| 05/27 | 540 | 546 | 539 | 545 | +0.93% | 5,200 | 18億5300万 | -4.72% |
| 05/26 | 542 | 543 | 540 | 540 | -0.37% | 2,500 | 18億3600万 | -5.92% |
| 05/25 | 551 | 555 | 540 | 542 | -1.63% | 12,600 | 18億4280万 | -6.07% |
| 05/22 | 555 | 555 | 551 | 551 | -0.36% | 1,700 | 18億7340万 | -4.84% |
| 05/21 | 552 | 555 | 551 | 553 | 0% | 3,500 | 18億8020万 | -4.98% |
| 05/20 | 565 | 565 | 552 | 553 | -1.25% | 5,000 | 18億8020万 | -5.31% |
| 05/19 | 559 | 561 | 555 | 560 | +0.18% | 2,900 | 19億400万 | -4.44% |
| 05/18 | 565 | 565 | 558 | 559 | -1.06% | 1,800 | 19億60万 | -4.93% |
| 05/15 | 561 | 565 | 555 | 565 | +1.25% | 1,400 | 19億2100万 | -4.07% |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）16:00 個別業績の前期実績値との差異に関するお知らせ |
| 05/14 | 554 | 568 | 554 | 558 | +0.72% | 2,400 | 18億9720万 | -5.58% |
| 05/13 | 557 | 559 | 551 | 554 | -0.89% | 6,500 | 18億8360万 | -6.58% |
| 05/12 | 563 | 563 | 559 | 559 | -1.24% | 4,100 | 19億60万 | -6.05% |
| 05/11 | 575 | 579 | 563 | 566 | -1.74% | 8,600 | 19億2440万 | -5.19% |
| 05/08 | 578 | 578 | 575 | 576 | -0.35% | 3,300 | 19億5840万 | -3.84% |
| 05/07 | 578 | 580 | 577 | 578 | +0.17% | 3,500 | 19億6520万 | -3.67% |
| 05/01 | 580 | 581 | 575 | 577 | -0.52% | 4,200 | 19億6180万 | -3.99% |
| 04/30 | 585 | 588 | 580 | 580 | -1.36% | 3,800 | 19億7200万 | -3.65% |
| 04/28 | 591 | 598 | 580 | 588 | -0.84% | 10,900 | 19億9920万 | -2.65% |
| 04/27 | 594 | 597 | 592 | 593 | -0.17% | 1,900 | 20億1620万 | -1.98% |
| 04/24 | 597 | 597 | 592 | 594 | -0.5% | 3,200 | 20億1960万 | -1.82% |
| 04/23 | 597 | 597 | 596 | 597 | -0.5% | 5,400 | 20億2980万 | -1.49% |
| 04/22 | 602 | 602 | 600 | 600 | -0.33% | 1,800 | 20億4000万 | -1.15% |
| 04/21 | 603 | 603 | 600 | 602 | -0.17% | 1,100 | 20億4680万 | -0.99% |
| 04/20 | 605 | 605 | 600 | 603 | -0.33% | 7,600 | 20億5020万 | -0.82% |
| 04/17 | 602 | 605 | 602 | 605 | 0% | 1,100 | 20億5700万 | -0.66% |
| 04/16 | （IR情報）16:30 役員人事及び執行役員人事について |
| 04/16 | 605 | 605 | 603 | 605 | 0% | 1,100 | 20億5700万 | -0.82% |
| 04/15 | 605 | 605 | 603 | 605 | 0% | 1,100 | 20億5700万 | -0.82% |
| 04/14 | 603 | 605 | 603 | 605 | 0% | 1,100 | 20億5700万 | -0.98% |
| 04/13 | 605 | 605 | 603 | 605 | +0.33% | 1,000 | 20億5700万 | -0.98% |
| 04/10 | 608 | 608 | 603 | 603 | -0.5% | 1,400 | 20億5020万 | -1.47% |
| 04/09 | 606 | 608 | 603 | 606 | 0% | 1,700 | 20億6040万 | -0.98% |
| 04/08 | 604 | 607 | 604 | 606 | 0% | 1,400 | 20億6040万 | -0.98% |
| 04/07 | 605 | 610 | 602 | 606 | +0.17% | 7,300 | 20億6040万 | -1.14% |
| 04/06 | 606 | 609 | 605 | 605 | -0.49% | 2,600 | 20億5700万 | -1.47% |
| 04/03 | 606 | 609 | 606 | 608 | +0.33% | 1,400 | 20億6720万 | -1.14% |
| 04/02 | 606 | 611 | 606 | 606 | 0% | 2,300 | 20億6040万 | -1.46% |
| 04/01 | 606 | 612 | 605 | 606 | +0.17% | 1,700 | 20億6040万 | -1.62% |
| 03/31 | 607 | 607 | 604 | 605 | +0.17% | 1,800 | 20億5700万 | -1.94% |
| 03/30 | 611 | 611 | 602 | 604 | -1.15% | 3,200 | 20億5360万 | -2.27% |
| 03/27 | 613 | 613 | 610 | 611 | 0% | 5,900 | 20億7740万 | -1.29% |
| 03/26 | 612 | 613 | 611 | 611 | -0.33% | 7,200 | 20億7740万 | -1.45% |
| 03/25 | 610 | 613 | 609 | 613 | +0.49% | 7,900 | 20億8420万 | -1.29% |
| 03/24 | 611 | 611 | 610 | 610 | -0.33% | 1,600 | 20億7400万 | -1.93% |
| 03/23 | 620 | 620 | 609 | 612 | -1.13% | 5,100 | 20億8080万 | -1.77% |
| 03/19 | 616 | 620 | 616 | 619 | +0.49% | 1,800 | 21億460万 | -0.96% |
| 03/18 | 618 | 619 | 615 | 616 | -0.16% | 4,000 | 20億9440万 | -1.44% |
| 03/17 | 619 | 619 | 617 | 617 | -0.16% | 1,300 | 20億9780万 | -1.44% |
| 03/16 | （IR情報）15:00 組織変更および人事異動に関するお知らせ |
| 03/16 | 617 | 618 | 617 | 618 | +0.16% | 1,300 | 21億120万 | -1.28% |
| 03/13 | 619 | 620 | 615 | 617 | -1.59% | 3,600 | 20億9780万 | -1.59% |
| 03/12 | 623 | 627 | 617 | 627 | +1.46% | 5,400 | 21億3180万 | 0% |
| 03/11 | 617 | 627 | 614 | 618 | +0.49% | 4,500 | 21億120万 | -1.44% |
| 03/10 | 617 | 618 | 611 | 615 | -0.32% | 1,400 | 20億9100万 | -2.07% |
| 03/09 | 611 | 617 | 605 | 617 | +0.65% | 5,300 | 20億9780万 | -1.91% |
| 03/06 | 611 | 620 | 611 | 613 | +0.49% | 2,400 | 20億8420万 | -2.7% |
| 03/05 | 617 | 627 | 610 | 610 | -0.97% | 3,200 | 20億7400万 | -3.33% |
| 03/04 | 615 | 628 | 615 | 616 | -2.38% | 5,900 | 20億9440万 | -2.53% |
| 03/03 | 623 | 631 | 617 | 631 | +1.28% | 2,800 | 21億4540万 | -0.32% |
| 03/02 | 627 | 628 | 620 | 623 | -0.48% | 4,100 | 21億1820万 | -1.74% |
| 02/27 | （IR情報）15:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 02/27 | 615 | 635 | 615 | 626 | +1.13% | 8,300 | 21億2840万 | -1.42% |
| 02/26 | 621 | 622 | 615 | 619 | -0.48% | 8,200 | 21億460万 | -2.67% |
| 02/25 | 629 | 629 | 621 | 622 | -1.27% | 3,800 | 21億1480万 | -2.51% |
| 02/24 | 633 | 634 | 628 | 630 | -0.47% | 4,300 | 21億4200万 | -1.72% |
| 02/20 | 636 | 636 | 633 | 633 | -0.16% | 7,000 | 21億5220万 | -1.4% |
| 02/20 | （空売り報告）大和証券 13,800株（0.4%）-0.17%義務消失 |
| 02/19 | 634 | 636 | 634 | 634 | +0.32% | 1,900 | 21億5560万 | -1.4% |
| 02/18 | 638 | 638 | 631 | 632 | -0.94% | 2,900 | 21億4880万 | -1.71% |
| 02/17 | 641 | 641 | 633 | 638 | -0.78% | 3,500 | 21億6920万 | -0.78% |
| 02/17 | （空売り報告）大和証券 19,600株（0.57%）-0.1% |
| 02/16 | 641 | 643 | 632 | 643 | +0.31% | 4,600 | 21億8620万 | 0% |
| 02/13 | 639 | 641 | 615 | 641 | 0% | 10,600 | 21億7940万 | -0.31% |
| 02/12 | （IR情報）16:00 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 618 | 641 | 618 | 641 | +2.07% | 13,300 | 21億7940万 | -0.16% |
| 02/10 | 632 | 632 | 628 | 628 | -0.32% | 2,900 | 21億3520万 | -2.18% |
| 02/09 | 634 | 634 | 626 | 630 | 0% | 2,500 | 21億4200万 | -1.87% |
| 02/06 | 630 | 640 | 625 | 630 | -0.63% | 4,500 | 21億4200万 | -1.72% |
| 02/05 | 637 | 639 | 632 | 634 | +0.32% | 1,900 | 21億5560万 | -1.09% |
| 02/04 | 628 | 632 | 625 | 632 | +0.96% | 1,900 | 21億4880万 | -1.1% |
| 02/03 | 632 | 632 | 624 | 626 | -1.88% | 7,000 | 21億2840万 | -1.88% |
| 02/02 | 630 | 654 | 625 | 638 | +0.95% | 6,800 | 21億6920万 | +0.16% |
| 01/30 | 644 | 644 | 632 | 632 | -1.86% | 4,500 | 21億4880万 | -0.63% |
| 01/29 | 638 | 644 | 630 | 644 | +0.63% | 3,600 | 21億8960万 | +1.42% |
| 01/28 | 643 | 643 | 636 | 640 | -0.62% | 1,000 | 21億7600万 | +1.11% |
| 01/27 | 641 | 645 | 636 | 644 | +0.47% | 2,600 | 21億8960万 | +1.9% |
| 01/26 | 641 | 643 | 640 | 641 | -0.31% | 3,300 | 21億7940万 | +1.58% |
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。
