| 2026 |
| 03/06 | 247 | 249 | 247 | 248 | +0.81% | 14,600 | 21億2595万 | 0% |
| 03/05 | 245 | 248 | 243 | 246 | 0% | 27,900 | 21億881万 | -1.2% |
| 03/04 | 239 | 247 | 237 | 246 | +0.41% | 71,900 | 21億881万 | -1.2% |
| 03/03 | 255 | 255 | 244 | 245 | -4.67% | 153,400 | 21億23万 | -1.61% |
| 03/02 | 257 | 257 | 254 | 257 | -0.39% | 34,400 | 22億310万 | +2.8% |
| 02/27 | 257 | 259 | 255 | 258 | +0.39% | 21,500 | 22億1167万 | +3.61% |
| 02/26 | 257 | 258 | 254 | 257 | +0.39% | 78,500 | 22億310万 | +3.21% |
| 02/25 | 251 | 257 | 251 | 256 | +1.59% | 88,300 | 21億9453万 | +2.81% |
| 02/24 | 253 | 253 | 250 | 252 | +0.8% | 82,900 | 21億6024万 | +1.2% |
| 02/20 | 251 | 251 | 249 | 250 | 0% | 27,000 | 21億4310万 | +0.4% |
| 02/19 | 251 | 252 | 250 | 250 | -0.4% | 22,300 | 21億4310万 | +0.4% |
| 02/18 | 250 | 251 | 249 | 251 | +0.4% | 52,400 | 21億5167万 | +0.8% |
| 02/17 | 252 | 253 | 250 | 250 | -0.4% | 19,300 | 21億4310万 | +0.4% |
| 02/16 | 247 | 254 | 247 | 251 | +2.03% | 52,200 | 21億5167万 | +0.8% |
| 02/13 | 246 | 247 | 245 | 246 | +0.41% | 27,700 | 21億881万 | -1.2% |
| 02/12 | 245 | 249 | 244 | 245 | +0.41% | 51,100 | 21億23万 | -1.61% |
| 02/10 | 243 | 245 | 242 | 244 | +0.41% | 21,800 | 20億9166万 | -2.01% |
| 02/09 | 244 | 245 | 243 | 243 | 0% | 56,900 | 20億8309万 | -2.41% |
| 02/06 | 243 | 243 | 241 | 243 | +0.41% | 38,900 | 20億8309万 | -2.41% |
| 02/05 | 242 | 243 | 241 | 242 | +0.41% | 22,200 | 20億7452万 | -2.81% |
| 02/04 | 242 | 243 | 241 | 241 | 0% | 22,000 | 20億6594万 | -2.82% |
| 02/03 | 243 | 243 | 241 | 241 | 0% | 10,500 | 20億6594万 | -2.82% |
| 02/02 | 238 | 243 | 237 | 241 | -5.12% | 154,900 | 20億6594万 | -2.82% |
| 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 | 253 | 256 | 252 | 254 | +0.4% | 78,000 | 21億7738万 | +2.42% |
| 01/29 | 254 | 254 | 253 | 253 | -0.39% | 36,700 | 21億6881万 | +2.02% |
| 01/28 | 253 | 254 | 252 | 254 | 0% | 28,800 | 21億7738万 | +2.83% |
| 01/27 | 253 | 254 | 252 | 254 | +0.4% | 29,900 | 21億7738万 | +2.83% |
| 01/26 | 251 | 254 | 251 | 253 | -0.39% | 42,100 | 21億6881万 | +2.85% |
| 01/23 | 253 | 254 | 253 | 254 | +0.4% | 35,200 | 21億7738万 | +3.67% |
| 01/22 | 254 | 254 | 253 | 253 | 0% | 13,000 | 21億6881万 | +3.27% |
| 01/21 | 253 | 254 | 252 | 253 | 0% | 38,200 | 21億6881万 | +3.69% |
| 01/20 | 254 | 254 | 253 | 253 | -0.39% | 38,100 | 21億6881万 | +4.12% |
| 01/19 | 253 | 255 | 253 | 254 | +0.4% | 33,000 | 21億7738万 | +4.96% |
| 01/16 | 251 | 253 | 251 | 253 | +0.8% | 30,000 | 21億6881万 | +4.55% |
| 01/15 | 251 | 252 | 250 | 251 | 0% | 28,100 | 21億5167万 | +4.15% |
| 01/14 | 253 | 253 | 248 | 251 | -0.4% | 41,300 | 21億5167万 | +4.58% |
| 01/13 | 252 | 254 | 250 | 252 | +0.4% | 57,300 | 21億6024万 | +5% |
| 01/09 | 246 | 251 | 246 | 251 | +2.03% | 73,100 | 21億5167万 | +5.02% |
| 01/08 | 246 | 247 | 243 | 246 | -0.4% | 51,400 | 21億881万 | +3.36% |
| 01/07 | 242 | 248 | 241 | 247 | +2.49% | 75,800 | 21億1738万 | +3.78% |
| 01/06 | 242 | 243 | 241 | 241 | 0% | 32,000 | 20億6594万 | +1.26% |
| 01/05 | 241 | 242 | 240 | 241 | +0.84% | 29,300 | 20億6594万 | +1.69% |
| 2025 |
| 12/30 | 240 | 242 | 238 | 239 | -1.24% | 45,300 | 20億4880万 | +0.84% |
| 12/29 | 240 | 242 | 239 | 242 | +1.26% | 16,000 | 20億7452万 | +2.11% |
| 12/26 | 238 | 240 | 238 | 239 | +1.27% | 59,800 | 20億4880万 | +0.84% |
| 12/25 | 238 | 239 | 236 | 236 | -1.67% | 132,200 | 20億2308万 | -0.42% |
| 12/24 | 241 | 241 | 239 | 240 | 0% | 32,900 | 20億5737万 | +1.69% |
| 12/23 | 241 | 243 | 240 | 240 | -0.83% | 38,600 | 20億5737万 | +1.69% |
| 12/22 | （IR情報）17:45 長崎市サンセットマリーナで開催されたウインドサーフィン「九州学生ボードセーリング選手権大会」に協賛 |
| 12/22 | 240 | 244 | 240 | 242 | +0.41% | 40,500 | 20億7452万 | +2.54% |
| 12/19 | 240 | 242 | 239 | 241 | +1.26% | 24,200 | 20億6594万 | +2.55% |
| 12/18 | 239 | 240 | 238 | 238 | -0.42% | 10,500 | 20億4023万 | +1.28% |
| 12/17 | 238 | 240 | 238 | 239 | +0.84% | 34,400 | 20億4880万 | +1.7% |
| 12/16 | 237 | 238 | 236 | 237 | 0% | 23,600 | 20億3165万 | +0.85% |
| 12/15 | 236 | 240 | 235 | 237 | +1.28% | 55,600 | 20億3165万 | +0.85% |
| 12/12 | （IR情報）15:30 従業員に対する譲渡制限付株式報酬制度の導入及び自己株式処分に関するお知らせ |
| 12/12 | 234 | 235 | 234 | 234 | 0% | 12,000 | 20億594万 | -0.43% |
| 12/11 | 237 | 237 | 234 | 234 | -0.85% | 21,400 | 20億594万 | -0.43% |
| 12/10 | 235 | 237 | 234 | 236 | +0.43% | 13,800 | 20億2308万 | +0.43% |
| 12/09 | 235 | 236 | 233 | 235 | -0.42% | 28,200 | 20億1451万 | +0.43% |
| 12/08 | 235 | 236 | 234 | 236 | +0.43% | 16,600 | 20億2308万 | +0.43% |
| 12/05 | 235 | 236 | 234 | 235 | -0.42% | 17,400 | 20億1451万 | 0% |
| 12/04 | 235 | 237 | 234 | 236 | +0.43% | 15,700 | 20億2308万 | 0% |
| 12/03 | （IR情報）17:00 スポーツを通じた社員交流の促進 ～名古屋で全拠点フットサル大会～ |
| 12/03 | 235 | 235 | 234 | 235 | 0% | 19,700 | 20億1451万 | -0.42% |
| 12/02 | 237 | 237 | 233 | 235 | -0.42% | 19,400 | 20億1451万 | -0.84% |
| 12/01 | 235 | 237 | 235 | 236 | -0.42% | 14,500 | 20億2308万 | -0.42% |
| 11/28 | 236 | 237 | 235 | 237 | +0.42% | 22,400 | 20億3165万 | -0.42% |
| 11/27 | 236 | 236 | 235 | 236 | 0% | 7,900 | 20億2308万 | -0.84% |
| 11/26 | 236 | 236 | 234 | 236 | +0.43% | 19,400 | 20億2308万 | -1.26% |
| 11/25 | 233 | 235 | 233 | 235 | +0.43% | 15,200 | 20億1451万 | -1.67% |
| 11/21 | 233 | 235 | 232 | 234 | +0.43% | 31,000 | 20億594万 | -2.5% |
| 11/20 | 232 | 234 | 232 | 233 | +0.43% | 29,000 | 19億9736万 | -2.92% |
| 11/19 | 230 | 232 | 230 | 232 | +0.43% | 48,900 | 19億8879万 | -3.33% |
| 11/18 | 235 | 235 | 231 | 231 | -1.7% | 66,200 | 19億8022万 | -4.15% |
| 11/17 | 235 | 235 | 233 | 235 | +0.43% | 15,200 | 20億1451万 | -2.49% |
| 11/14 | 236 | 236 | 233 | 234 | -0.43% | 25,000 | 20億594万 | -3.31% |
| 11/13 | 233 | 237 | 233 | 235 | +0.43% | 61,600 | 20億1451万 | -3.29% |
| 11/12 | 233 | 234 | 232 | 234 | +0.86% | 48,500 | 20億594万 | -3.7% |
| 11/11 | 234 | 234 | 232 | 232 | -1.28% | 22,000 | 19億8879万 | -4.92% |
| 11/10 | 234 | 235 | 233 | 235 | +0.43% | 39,600 | 20億1451万 | -3.69% |
| 11/07 | 232 | 235 | 231 | 234 | 0% | 31,900 | 20億594万 | -4.49% |
| 11/06 | 232 | 235 | 230 | 234 | +0.86% | 46,700 | 20億594万 | -4.49% |
| 11/05 | 235 | 235 | 230 | 232 | -1.28% | 128,100 | 19億8879万 | -5.31% |
| 11/04 | 246 | 246 | 235 | 235 | -4.47% | 137,000 | 20億1451万 | -4.47% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 246 | 247 | 245 | 246 | +0.41% | 22,700 | 21億881万 | -0.4% |
| 10/30 | 245 | 247 | 245 | 245 | +0.82% | 26,500 | 21億23万 | -0.81% |
| 10/29 | 249 | 250 | 243 | 243 | -2.41% | 30,300 | 20億8309万 | -1.62% |
| 10/28 | 250 | 251 | 248 | 249 | -0.4% | 26,500 | 21億3452万 | +0.81% |
| 10/27 | 252 | 253 | 250 | 250 | 0% | 34,600 | 21億4310万 | +1.21% |
| 10/24 | （IR情報）17:00 人的資本への戦略的投資 ～未来の経営人材の育成を目指して～ プレマネージャー制度の取り組み |
| 10/24 | 250 | 251 | 249 | 250 | +0.4% | 15,000 | 21億4310万 | +1.21% |
| 10/23 | 250 | 251 | 247 | 249 | -0.4% | 22,500 | 21億3452万 | +1.22% |
| 10/22 | 248 | 251 | 248 | 250 | +1.21% | 17,700 | 21億4310万 | +1.63% |
| 10/21 | 247 | 249 | 247 | 247 | +0.41% | 20,200 | 21億1738万 | +0.41% |
| 10/20 | 244 | 247 | 244 | 246 | +1.23% | 15,500 | 21億881万 | +0.41% |
| 10/17 | 244 | 245 | 243 | 243 | -0.41% | 28,600 | 20億8309万 | -0.82% |
| 10/16 | 242 | 246 | 242 | 244 | 0% | 21,500 | 20億9166万 | -0.41% |
| 10/15 | 243 | 244 | 242 | 244 | +1.24% | 16,100 | 20億9166万 | -0.41% |
| 10/14 | 245 | 245 | 240 | 241 | -2.82% | 78,100 | 20億6594万 | -1.63% |
| 10/10 | 250 | 251 | 247 | 248 | -1.2% | 55,700 | 21億2595万 | +1.22% |
| 10/09 | 253 | 253 | 249 | 251 | -0.79% | 38,600 | 21億5167万 | +2.45% |
| 10/08 | 248 | 253 | 248 | 253 | +2.43% | 41,800 | 21億6881万 | +3.27% |
| 10/07 | 248 | 250 | 246 | 247 | -0.4% | 28,100 | 21億1738万 | +1.23% |
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。
