| 2026 |
| 06/23 | 448 | 450 | 443 | 444 | -0.67% | 14,000 | 54億6120万 | -0.67% |
| 06/22 | 453 | 453 | 447 | 447 | -1.32% | 11,300 | 54億9810万 | -0.22% |
| 06/19 | 450 | 453 | 450 | 453 | +0.22% | 11,700 | 55億7190万 | +1.12% |
| 06/18 | 451 | 452 | 450 | 452 | +0.22% | 3,900 | 55億5960万 | +0.67% |
| 06/17 | 447 | 452 | 447 | 451 | +0.67% | 5,400 | 55億4730万 | +0.45% |
| 06/16 | 446 | 448 | 446 | 448 | +0.45% | 9,100 | 55億1040万 | -0.22% |
| 06/15 | 445 | 450 | 445 | 446 | -0.67% | 7,400 | 54億8580万 | -0.89% |
| 06/12 | 447 | 451 | 447 | 449 | +0.45% | 6,200 | 55億2270万 | -0.44% |
| 06/11 | 444 | 447 | 443 | 447 | +0.22% | 8,700 | 54億9810万 | -0.89% |
| 06/10 | 448 | 451 | 444 | 446 | +0.45% | 10,100 | 54億8580万 | -1.33% |
| 06/09 | （5%ルール）山本正卓（0.46%）GAキャピタル（28.88%） |
| 06/09 | 444 | 450 | 444 | 444 | 0% | 22,100 | 54億6120万 | -1.99% |
| 06/08 | 441 | 447 | 441 | 444 | +0.91% | 5,400 | 54億6120万 | -2.2% |
| 06/05 | 439 | 443 | 438 | 440 | +0.23% | 25,300 | 54億1200万 | -3.08% |
| 06/04 | 444 | 444 | 439 | 439 | -0.68% | 7,700 | 53億9970万 | -3.52% |
| 06/03 | 443 | 444 | 440 | 442 | +0.45% | 5,000 | 54億3660万 | -3.07% |
| 06/02 | 443 | 443 | 439 | 440 | -0.9% | 32,800 | 54億1200万 | -3.72% |
| 06/01 | 454 | 454 | 444 | 444 | -1.77% | 17,500 | 54億6120万 | -3.27% |
| 05/29 | 450 | 453 | 448 | 452 | 0% | 14,100 | 55億5960万 | -1.74% |
| 05/28 | 449 | 452 | 447 | 452 | 0% | 12,000 | 55億5960万 | -1.95% |
| 05/27 | 448 | 453 | 447 | 452 | -0.44% | 8,400 | 55億5960万 | -2.16% |
| 05/26 | 452 | 454 | 446 | 454 | +1.11% | 10,400 | 55億8420万 | -1.94% |
| 05/25 | 458 | 458 | 447 | 449 | -0.44% | 16,500 | 55億2270万 | -3.23% |
| 05/22 | 454 | 454 | 449 | 451 | 0% | 13,900 | 55億4730万 | -3.22% |
| 05/21 | 451 | 454 | 449 | 451 | +0.22% | 14,400 | 55億4730万 | -3.43% |
| 05/20 | 458 | 458 | 450 | 450 | -2.17% | 33,400 | 55億3500万 | -3.64% |
| 05/19 | 453 | 464 | 453 | 460 | +1.1% | 33,900 | 56億5800万 | -1.71% |
| 05/18 | 459 | 459 | 451 | 455 | -0.22% | 22,700 | 55億9650万 | -2.99% |
| 05/15 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/15 | 453 | 457 | 452 | 456 | +0.66% | 17,300 | 56億880万 | -2.98% |
| 05/14 | 461 | 461 | 451 | 453 | -1.09% | 38,200 | 55億7190万 | -3.62% |
| 05/13 | 467 | 470 | 458 | 458 | -1.72% | 64,200 | 56億3340万 | -2.76% |
| 05/12 | 470 | 472 | 464 | 466 | -0.85% | 42,500 | 57億3180万 | -1.06% |
| 05/11 | 467 | 470 | 462 | 470 | +0.64% | 27,200 | 57億8100万 | -0.21% |
| 05/08 | 463 | 468 | 462 | 467 | +0.86% | 9,700 | 57億4410万 | -0.85% |
| 05/07 | 470 | 470 | 462 | 463 | 0% | 14,500 | 56億9490万 | -1.49% |
| 05/01 | 465 | 465 | 462 | 463 | -0.86% | 15,700 | 56億9490万 | -1.49% |
| 04/30 | 462 | 468 | 461 | 467 | +1.08% | 18,800 | 57億4410万 | -0.85% |
| 04/28 | 463 | 464 | 460 | 462 | -0.22% | 20,600 | 56億8260万 | -1.91% |
| 04/27 | 470 | 471 | 463 | 463 | -1.7% | 26,300 | 56億9490万 | -1.7% |
| 04/24 | 471 | 471 | 465 | 471 | +1.07% | 29,900 | 57億9330万 | -0.21% |
| 04/23 | 471 | 472 | 466 | 466 | -1.06% | 42,800 | 57億3180万 | -1.27% |
| 04/22 | 471 | 471 | 467 | 471 | -0.21% | 21,200 | 57億9330万 | -0.21% |
| 04/21 | 478 | 478 | 468 | 472 | -0.84% | 66,900 | 58億560万 | 0% |
| 04/20 | 491 | 491 | 472 | 476 | -3.64% | 322,300 | 58億5480万 | +0.85% |
| 04/17 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/17 | （IR情報）15:30 2026年3月期決算説明資料 |
| 04/17 | （IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 04/17 | （IR情報）15:30 特別利益及び特別損失の計上に関するお知らせ |
| 04/17 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 04/17 | 484 | 496 | 481 | 494 | +3.35% | 230,800 | 60億7620万 | +4.66% |
| 04/16 | 479 | 482 | 474 | 478 | 0% | 64,000 | 58億7940万 | +1.49% |
| 04/15 | 478 | 481 | 474 | 478 | -0.21% | 40,500 | 58億7940万 | +1.49% |
| 04/14 | 477 | 481 | 472 | 479 | +0.84% | 36,600 | 58億9170万 | +1.48% |
| 04/13 | 470 | 475 | 466 | 475 | +1.93% | 21,500 | 58億4250万 | +0.85% |
| 04/10 | 472 | 472 | 466 | 466 | -1.48% | 9,800 | 57億3180万 | -1.27% |
| 04/09 | 475 | 475 | 467 | 473 | -0.42% | 22,300 | 58億1790万 | 0% |
| 04/08 | 474 | 476 | 472 | 475 | -0.21% | 11,900 | 58億4250万 | +0.64% |
| 04/07 | 472 | 476 | 470 | 476 | +1.28% | 12,500 | 58億5480万 | +0.63% |
| 04/06 | 470 | 473 | 465 | 470 | +0.64% | 13,300 | 57億8100万 | -0.63% |
| 04/03 | 465 | 467 | 462 | 467 | +0.43% | 7,800 | 57億4410万 | -1.48% |
| 04/02 | （自社株買い）取締役会(2025年4月18日)での決議状況(取得期間2025年4月21日～2026年3月19日) |
| 04/02 | 468 | 468 | 461 | 465 | -0.64% | 13,700 | 57億1950万 | -2.11% |
| 04/01 | 469 | 469 | 461 | 468 | +1.52% | 11,700 | 57億5640万 | -1.68% |
| 03/31 | 447 | 461 | 445 | 461 | +1.99% | 290,300 | 56億7030万 | -3.35% |
| 03/30 | 453 | 455 | 448 | 452 | -4.44% | 30,200 | 55億5960万 | -5.44% |
| 03/27 | 474 | 478 | 473 | 473 | 0% | 26,100 | 58億1790万 | -1.25% |
| 03/26 | 476 | 476 | 472 | 473 | -0.63% | 10,800 | 58億1790万 | -1.46% |
| 03/25 | 477 | 477 | 472 | 476 | +1.49% | 14,300 | 58億5480万 | -0.83% |
| 03/24 | 474 | 474 | 466 | 469 | +0.64% | 16,600 | 57億6870万 | -2.29% |
| 03/23 | 473 | 473 | 465 | 466 | -1.89% | 47,800 | 57億3180万 | -2.92% |
| 03/19 | 474 | 480 | 474 | 475 | +0.21% | 33,800 | 58億4250万 | -1.25% |
| 03/18 | 473 | 477 | 473 | 474 | -0.21% | 16,400 | 58億3020万 | -1.46% |
| 03/17 | 473 | 479 | 473 | 475 | +0.85% | 15,800 | 58億4250万 | -1.25% |
| 03/16 | 474 | 478 | 471 | 471 | -0.84% | 9,200 | 57億9330万 | -2.08% |
| 03/13 | 474 | 476 | 473 | 475 | 0% | 6,800 | 58億4250万 | -1.45% |
| 03/12 | 480 | 480 | 473 | 475 | -1.04% | 33,200 | 58億4250万 | -1.45% |
| 03/11 | 480 | 484 | 479 | 480 | 0% | 12,600 | 59億400万 | -0.41% |
| 03/10 | 479 | 483 | 479 | 480 | +0.84% | 16,600 | 59億400万 | -0.41% |
| 03/09 | 478 | 478 | 470 | 476 | -1.45% | 34,400 | 58億5480万 | -1.24% |
| 03/06 | 485 | 485 | 480 | 483 | -0.41% | 9,800 | 59億4090万 | +0.21% |
| 03/05 | 475 | 487 | 474 | 485 | +3.19% | 33,800 | 59億6550万 | +0.83% |
| 03/04 | 474 | 477 | 468 | 470 | -2.08% | 65,400 | 57億8100万 | -2.29% |
| 03/03 | 490 | 494 | 480 | 480 | -2.04% | 58,300 | 59億400万 | -0.21% |
| 03/02 | （自社株買い）取締役会(2025年4月18日)での決議状況(取得期間2025年4月21日～2026年3月19日) |
| 03/02 | 493 | 493 | 487 | 490 | -0.61% | 15,700 | 60億2700万 | +1.66% |
| 02/27 | 493 | 497 | 491 | 493 | +0.61% | 35,600 | 60億6390万 | +2.07% |
| 02/26 | 494 | 494 | 487 | 490 | -0.2% | 28,300 | 60億2700万 | +1.66% |
| 02/25 | 486 | 494 | 486 | 491 | +0.61% | 25,900 | 60億3930万 | +1.66% |
| 02/24 | 486 | 488 | 484 | 488 | +1.04% | 23,200 | 60億240万 | +1.04% |
| 02/20 | 486 | 487 | 482 | 483 | -0.82% | 13,600 | 59億4090万 | 0% |
| 02/19 | 484 | 487 | 482 | 487 | +0.62% | 13,500 | 59億9010万 | +0.62% |
| 02/18 | 482 | 485 | 482 | 484 | +0.62% | 11,900 | 59億5320万 | 0% |
| 02/17 | 484 | 486 | 480 | 481 | -0.62% | 24,300 | 59億1630万 | -0.62% |
| 02/16 | 476 | 484 | 473 | 484 | +2.11% | 29,300 | 59億5320万 | +0.21% |
| 02/13 | 488 | 488 | 474 | 474 | -2.67% | 47,000 | 58億3020万 | -1.86% |
| 02/12 | 479 | 487 | 479 | 487 | +2.1% | 82,800 | 59億9010万 | +0.83% |
| 02/10 | 473 | 477 | 473 | 477 | +0.85% | 17,100 | 58億6710万 | -1.24% |
| 02/09 | 479 | 479 | 473 | 473 | -0.84% | 35,100 | 58億1790万 | -2.07% |
| 02/06 | 480 | 480 | 476 | 477 | -0.63% | 24,100 | 58億6710万 | -1.04% |
| 02/05 | 477 | 483 | 476 | 480 | +0.21% | 40,600 | 59億400万 | -0.41% |
| 02/04 | 478 | 479 | 476 | 479 | +0.21% | 14,000 | 58億9170万 | -0.62% |
| 02/03 | 477 | 479 | 476 | 478 | +0.84% | 19,100 | 58億7940万 | -0.83% |
| 02/02 | （自社株買い）取締役会(2025年4月18日)での決議状況(取得期間2025年4月21日～2026年3月19日) |
| 02/02 | 476 | 479 | 474 | 474 | 0% | 51,900 | 58億3020万 | -1.46% |
| 01/30 | 476 | 476 | 472 | 474 | -0.42% | 23,000 | 58億3020万 | -1.46% |
| 01/29 | 472 | 476 | 469 | 476 | 0% | 40,200 | 58億5480万 | -1.04% |
| 01/28 | 472 | 477 | 468 | 476 | +0.42% | 86,900 | 58億5480万 | -1.04% |
| 01/27 | 481 | 481 | 470 | 474 | -1.46% | 127,400 | 58億3020万 | -1.25% |
| 01/26 | 477 | 483 | 475 | 481 | -4.37% | 191,100 | 59億1630万 | +0.21% |
| 01/23 | （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) |
| 01/23 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
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。
