| 2026 |
| 04/02 | 219 | 221 | 218 | 218 | -0.91% | 23,300 | 25億176万 | -1.8% |
| 04/01 | 218 | 220 | 218 | 220 | +0.46% | 34,900 | 25億2472万 | -0.9% |
| 03/31 | 225 | 225 | 219 | 219 | -0.9% | 18,500 | 25億1324万 | -1.35% |
| 03/30 | 221 | 223 | 218 | 221 | -3.49% | 115,500 | 25億3619万 | -0.45% |
| 03/27 | 220 | 231 | 220 | 229 | +4.09% | 113,800 | 26億2800万 | +3.15% |
| 03/26 | 224 | 225 | 219 | 220 | -2.65% | 39,400 | 25億2472万 | -0.45% |
| 03/25 | 221 | 226 | 221 | 226 | +2.26% | 39,700 | 25億9357万 | +2.26% |
| 03/24 | 221 | 222 | 220 | 221 | +0.45% | 37,300 | 25億3619万 | 0% |
| 03/23 | 218 | 222 | 216 | 220 | -1.35% | 87,800 | 25億2472万 | -0.45% |
| 03/19 | 226 | 227 | 223 | 223 | -2.62% | 58,600 | 25億5914万 | +0.9% |
| 03/18 | 231 | 233 | 228 | 229 | 0% | 58,000 | 26億2800万 | +4.09% |
| 03/17 | 230 | 230 | 227 | 229 | 0% | 81,800 | 26億2800万 | +4.09% |
| 03/16 | 230 | 231 | 227 | 229 | -0.43% | 62,700 | 26億2800万 | +4.57% |
| 03/13 | 230 | 231 | 226 | 230 | -1.29% | 91,400 | 26億3948万 | +5.02% |
| 03/12 | 228 | 234 | 226 | 233 | +1.3% | 120,000 | 26億7390万 | +6.88% |
| 03/11 | 238 | 241 | 226 | 230 | +3.6% | 266,800 | 26億3948万 | +5.5% |
| 03/10 | 228 | 228 | 221 | 222 | -3.48% | 280,400 | 25億4767万 | +1.83% |
| 03/09 | 220 | 230 | 216 | 230 | -3.77% | 634,600 | 26億3948万 | +5.99% |
| 03/06 | 225 | 264 | 223 | 239 | +14.35% | 7,318,300 | 27億4276万 | +10.14% |
| 03/05 | （IR情報）17:00 株式取得(子会社化)に伴う資金の借入に関するお知らせ |
| 03/05 | （IR情報）17:00 株式会社ダブルエイチオーの株式取得(子会社化)に関するお知らせ |
| 03/05 | （IR情報）17:00 業績予想及び配当予想の修正に関するお知らせ |
| 03/05 | 211 | 211 | 208 | 209 | +2.96% | 15,500 | 23億9848万 | -3.24% |
| 03/04 | 208 | 210 | 201 | 203 | -3.33% | 67,700 | 23億2962万 | -6.45% |
| 03/03 | 210 | 213 | 209 | 210 | -0.94% | 20,800 | 24億996万 | -3.23% |
| 03/02 | 212 | 213 | 207 | 212 | -0.93% | 68,300 | 24億3291万 | -2.3% |
| 02/27 | 217 | 219 | 211 | 214 | -1.38% | 78,300 | 24億5586万 | -1.83% |
| 02/26 | 218 | 218 | 215 | 217 | +0.46% | 16,200 | 24億9029万 | -0.46% |
| 02/25 | 216 | 218 | 216 | 216 | 0% | 8,200 | 24億7881万 | -0.46% |
| 02/24 | 217 | 219 | 216 | 216 | -0.46% | 13,500 | 24億7881万 | -0.46% |
| 02/20 | 218 | 220 | 217 | 217 | -0.91% | 17,400 | 24億9029万 | 0% |
| 02/19 | 219 | 222 | 218 | 219 | -0.45% | 24,900 | 25億1324万 | +0.92% |
| 02/18 | 217 | 221 | 217 | 220 | +1.38% | 15,800 | 25億2472万 | +1.38% |
| 02/17 | 217 | 217 | 215 | 217 | +0.46% | 11,600 | 24億9029万 | 0% |
| 02/16 | 217 | 217 | 215 | 216 | -0.46% | 12,400 | 24億7881万 | -0.46% |
| 02/13 | 220 | 220 | 215 | 217 | -0.91% | 35,900 | 24億9029万 | 0% |
| 02/12 | （IR情報）12:00 特別利益の計上に関するお知らせ |
| 02/12 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 217 | 223 | 215 | 219 | +1.39% | 71,500 | 25億1324万 | +0.92% |
| 02/10 | 217 | 218 | 215 | 216 | -0.46% | 13,200 | 24億7881万 | -0.46% |
| 02/09 | 218 | 218 | 215 | 217 | 0% | 24,600 | 24億9029万 | +0.46% |
| 02/06 | 219 | 219 | 217 | 217 | -0.91% | 16,900 | 24億9029万 | +0.46% |
| 02/05 | 219 | 220 | 216 | 219 | +0.92% | 24,200 | 25億1324万 | +1.39% |
| 02/04 | 219 | 219 | 217 | 217 | -1.36% | 12,700 | 24億9029万 | +0.46% |
| 02/03 | 218 | 220 | 217 | 220 | +0.46% | 6,200 | 25億2472万 | +1.85% |
| 02/02 | 218 | 220 | 218 | 219 | -0.45% | 14,300 | 25億1324万 | +1.86% |
| 01/30 | 220 | 222 | 220 | 220 | 0% | 29,300 | 25億2472万 | +2.33% |
| 01/29 | 221 | 221 | 219 | 220 | -0.45% | 13,400 | 25億2472万 | +2.8% |
| 01/28 | 216 | 222 | 216 | 221 | +2.31% | 33,000 | 25億3619万 | +3.27% |
| 01/27 | 217 | 217 | 215 | 216 | 0% | 9,800 | 24億7881万 | +1.41% |
| 01/26 | 215 | 218 | 215 | 216 | 0% | 21,300 | 24億7881万 | +1.41% |
| 01/23 | 216 | 217 | 216 | 216 | 0% | 10,300 | 24億7881万 | +1.41% |
| 01/22 | 215 | 216 | 215 | 216 | +0.47% | 12,800 | 24億7881万 | +1.89% |
| 01/21 | 214 | 215 | 213 | 215 | 0% | 17,100 | 24億6734万 | +1.42% |
| 01/20 | 215 | 216 | 215 | 215 | 0% | 1,800 | 24億6734万 | +1.42% |
| 01/19 | 216 | 217 | 215 | 215 | 0% | 16,300 | 24億6734万 | +1.42% |
| 01/16 | 215 | 215 | 214 | 215 | 0% | 18,800 | 24億6734万 | +1.42% |
| 01/15 | 214 | 215 | 213 | 215 | +0.94% | 47,000 | 24億6734万 | +1.9% |
| 01/14 | 211 | 213 | 211 | 213 | 0% | 16,700 | 24億4438万 | +0.95% |
| 01/13 | 216 | 216 | 212 | 213 | -1.39% | 41,700 | 24億4438万 | +0.95% |
| 01/09 | 215 | 216 | 212 | 216 | +0.47% | 9,300 | 24億7881万 | +2.37% |
| 01/08 | 215 | 216 | 212 | 215 | -0.46% | 12,600 | 24億6734万 | +1.9% |
| 01/07 | 216 | 216 | 214 | 216 | +0.47% | 9,000 | 24億7881万 | +2.37% |
| 01/06 | 216 | 216 | 214 | 215 | +0.47% | 17,400 | 24億6734万 | +1.9% |
| 01/05 | 213 | 217 | 213 | 214 | +0.47% | 32,800 | 24億5586万 | +1.42% |
| 2025 |
| 12/30 | 213 | 214 | 212 | 213 | +0.47% | 13,500 | 24億4438万 | +0.95% |
| 12/29 | 212 | 213 | 212 | 212 | 0% | 7,700 | 24億3291万 | +0.95% |
| 12/26 | 211 | 212 | 210 | 212 | +0.95% | 17,500 | 24億3291万 | +0.95% |
| 12/25 | 210 | 210 | 209 | 210 | -0.47% | 11,700 | 24億996万 | -0.47% |
| 12/24 | 210 | 211 | 209 | 211 | +0.48% | 23,500 | 24億2143万 | 0% |
| 12/23 | 208 | 210 | 208 | 210 | +0.96% | 17,000 | 24億996万 | -0.47% |
| 12/22 | 210 | 211 | 208 | 208 | 0% | 44,600 | 23億8700万 | -1.42% |
| 12/19 | 211 | 212 | 208 | 208 | -0.95% | 18,100 | 23億8700万 | -1.89% |
| 12/18 | 209 | 210 | 207 | 210 | +0.96% | 7,100 | 24億996万 | -0.94% |
| 12/17 | 209 | 210 | 208 | 208 | -0.48% | 23,600 | 23億8700万 | -2.35% |
| 12/16 | 208 | 210 | 208 | 209 | +0.48% | 35,500 | 23億9848万 | -2.34% |
| 12/15 | 214 | 214 | 205 | 208 | -2.35% | 86,800 | 23億8700万 | -3.26% |
| 12/12 | 210 | 213 | 210 | 213 | +1.43% | 22,300 | 24億4438万 | -0.93% |
| 12/11 | 210 | 211 | 209 | 210 | +0.48% | 29,400 | 24億996万 | -2.78% |
| 12/10 | 210 | 210 | 209 | 209 | +0.48% | 7,800 | 23億9848万 | -3.24% |
| 12/09 | 209 | 209 | 208 | 208 | 0% | 8,600 | 23億8700万 | -4.15% |
| 12/08 | 209 | 210 | 207 | 208 | -0.48% | 34,200 | 23億8700万 | -4.59% |
| 12/05 | 210 | 211 | 209 | 209 | -0.48% | 13,300 | 23億9848万 | -4.13% |
| 12/04 | 209 | 210 | 209 | 210 | +0.96% | 16,100 | 24億996万 | -4.11% |
| 12/03 | 211 | 212 | 208 | 208 | -1.42% | 39,200 | 23億8700万 | -5.02% |
| 12/02 | 215 | 217 | 207 | 211 | -1.86% | 108,600 | 24億2143万 | -4.09% |
| 12/01 | 216 | 217 | 213 | 215 | +0.47% | 23,100 | 24億6734万 | -2.27% |
| 11/28 | 215 | 218 | 213 | 214 | -0.47% | 35,000 | 24億5586万 | -3.17% |
| 11/27 | 215 | 217 | 214 | 215 | 0% | 35,000 | 24億6734万 | -2.71% |
| 11/26 | 212 | 216 | 212 | 215 | +1.9% | 24,400 | 24億6734万 | -3.15% |
| 11/25 | 214 | 216 | 209 | 211 | -0.47% | 49,200 | 24億2143万 | -4.95% |
| 11/21 | 211 | 214 | 211 | 212 | -0.93% | 34,100 | 24億3291万 | -4.93% |
| 11/20 | 214 | 216 | 212 | 214 | 0% | 31,900 | 24億5586万 | -4.04% |
| 11/19 | 215 | 217 | 212 | 214 | -0.47% | 47,400 | 24億5586万 | -4.04% |
| 11/18 | 218 | 220 | 215 | 215 | -1.83% | 62,000 | 24億6734万 | -4.02% |
| 11/17 | 221 | 221 | 217 | 219 | -0.9% | 51,100 | 25億1324万 | -2.23% |
| 11/14 | 222 | 224 | 220 | 221 | -0.45% | 63,000 | 25億3619万 | -1.34% |
| 11/13 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/13 | 227 | 228 | 222 | 222 | -2.2% | 42,900 | 25億4767万 | -1.33% |
| 11/12 | 228 | 229 | 226 | 227 | 0% | 16,900 | 26億505万 | +0.89% |
| 11/11 | 231 | 231 | 227 | 227 | -1.3% | 24,400 | 26億505万 | +0.89% |
| 11/10 | 229 | 231 | 225 | 230 | +1.77% | 44,000 | 26億3948万 | +2.22% |
| 11/07 | 227 | 239 | 225 | 226 | +0.44% | 200,700 | 25億9357万 | +0.89% |
| 11/06 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 11/06 | 224 | 225 | 221 | 225 | +1.35% | 18,700 | 25億8210万 | +0.45% |
| 11/05 | 225 | 229 | 222 | 222 | -1.77% | 32,000 | 25億4767万 | -0.45% |
| 11/04 | 226 | 226 | 222 | 226 | +0.89% | 24,300 | 25億9357万 | +1.35% |
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。
