| 2026 |
| 06/25 | 1,751 | 1,766 | 1,741 | 1,741 | -1.53% | 5,700 | 35億9673万 | +0.06% |
| 06/24 | 1,799 | 1,799 | 1,750 | 1,768 | -1.5% | 7,500 | 36億5251万 | +1.67% |
| 06/23 | （IR情報）15:30 支配株主等に関する事項について |
| 06/23 | 1,795 | 1,795 | 1,795 | 1,795 | -0.28% | 300 | 37億829万 | +3.34% |
| 06/22 | 1,792 | 1,811 | 1,790 | 1,800 | -0.06% | 3,500 | 37億1862万 | +3.63% |
| 06/19 | 1,790 | 1,815 | 1,751 | 1,801 | +0.45% | 7,500 | 37億2068万 | +3.74% |
| 06/18 | 1,703 | 1,803 | 1,703 | 1,793 | +3.76% | 7,700 | 37億415万 | +2.11% |
| 06/17 | （IR情報）15:30 上場調達資金使途変更に関するお知らせ |
| 06/17 | 1,693 | 1,729 | 1,693 | 1,728 | +1.23% | 2,100 | 35億6987万 | -3.79% |
| 06/16 | 1,655 | 1,719 | 1,655 | 1,707 | +2.22% | 5,100 | 35億2649万 | -7.23% |
| 06/15 | 1,683 | 1,683 | 1,670 | 1,670 | -0.65% | 700 | 34億5005万 | -11.36% |
| 06/12 | 1,703 | 1,703 | 1,650 | 1,681 | -0.71% | 3,300 | 34億7277万 | -12.9% |
| 06/11 | 1,706 | 1,725 | 1,676 | 1,693 | -0.76% | 1,900 | 34億9756万 | -14.19% |
| 06/10 | 1,702 | 1,729 | 1,702 | 1,706 | -1.22% | 1,000 | 35億2442万 | -15.33% |
| 06/09 | 1,697 | 1,727 | 1,680 | 1,727 | +2.37% | 4,900 | 35億6780万 | -16.04% |
| 06/08 | 1,717 | 1,719 | 1,687 | 1,687 | -1.92% | 9,300 | 34億8517万 | -19.51% |
| 06/05 | 1,793 | 1,797 | 1,720 | 1,720 | -0.35% | 8,800 | 35億5334万 | -19.55% |
| 06/04 | 1,725 | 1,727 | 1,717 | 1,726 | 0% | 6,800 | 35億6574万 | -20.75% |
| 06/03 | 1,743 | 1,745 | 1,726 | 1,726 | -1.48% | 4,600 | 35億6574万 | -22.15% |
| 06/02 | 1,790 | 1,790 | 1,730 | 1,752 | +0.06% | 4,500 | 36億1945万 | -22.37% |
| 06/01 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年5月15日～2026年5月14日) |
| 06/01 | 1,753 | 1,771 | 1,735 | 1,751 | -0.11% | 6,700 | 36億1739万 | -23.77% |
| 05/29 | 1,764 | 1,770 | 1,753 | 1,753 | -0.45% | 2,400 | 36億2152万 | -25.05% |
| 05/28 | 1,755 | 1,772 | 1,739 | 1,761 | +0.34% | 13,900 | 36億3804万 | -26.04% |
| 05/27 | 1,794 | 1,794 | 1,755 | 1,755 | -1.74% | 12,700 | 36億2565万 | -27.48% |
| 05/26 | 1,834 | 1,836 | 1,780 | 1,786 | -0.45% | 10,100 | 36億8969万 | -27.34% |
| 05/25 | 1,802 | 1,802 | 1,735 | 1,794 | +6.66% | 18,600 | 37億622万 | -28.15% |
| 05/22 | 1,681 | 1,689 | 1,636 | 1,682 | -2.27% | 23,000 | 34億7484万 | -33.62% |
| 05/21 | 1,724 | 1,755 | 1,711 | 1,721 | +0.88% | 7,500 | 35億5541万 | -33.11% |
| 05/20 | 1,792 | 1,792 | 1,679 | 1,706 | -4.75% | 26,300 | 35億2442万 | -34.64% |
| 05/19 | （IR情報）12:00 当社代表取締役社長松田航による2027年3月期計画に関するご質問へのご回答 |
| 05/19 | 1,847 | 1,847 | 1,790 | 1,791 | +0.06% | 35,100 | 37億2万 | -32.42% |
| 05/18 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年5月15日～2026年5月14日) |
| 05/18 | 1,790 | 1,835 | 1,790 | 1,790 | -21.83% | 133,400 | 36億9796万 | -33.38% |
| 05/15 | （IR情報）15:30 決算説明会動画の公開に関するお知らせ |
| 05/15 | 2,290 | 2,290 | 2,290 | 2,290 | -17.92% | 1,600 | 47億3091万 | -15.9% |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/14 | （IR情報）15:30 事業計画及び成長可能性に関する説明資料 |
| 05/14 | 2,877 | 2,880 | 2,770 | 2,790 | -1.97% | 13,600 | 57億6386万 | +1.82% |
| 05/13 | 2,819 | 2,855 | 2,819 | 2,846 | +1.46% | 3,500 | 58億7955万 | +3.98% |
| 05/12 | 2,810 | 2,819 | 2,805 | 2,805 | -0.18% | 2,000 | 57億9484万 | +2.63% |
| 05/11 | 2,765 | 2,830 | 2,765 | 2,810 | +1.63% | 4,600 | 58億517万 | +2.97% |
| 05/08 | 2,744 | 2,779 | 2,742 | 2,765 | +0.77% | 3,700 | 57億1221万 | +1.47% |
| 05/07 | 2,751 | 2,751 | 2,738 | 2,744 | +0.04% | 8,900 | 56億6882万 | +0.73% |
| 05/01 | 2,717 | 2,800 | 2,700 | 2,743 | +1.14% | 6,900 | 56億6676万 | +0.62% |
| 04/30 | 2,714 | 2,719 | 2,709 | 2,712 | -0.44% | 3,700 | 56億272万 | -0.62% |
| 04/28 | 2,719 | 2,729 | 2,710 | 2,724 | +0.04% | 2,600 | 56億2751万 | -0.29% |
| 04/27 | 2,713 | 2,738 | 2,713 | 2,723 | +0.33% | 1,600 | 56億2544万 | -0.48% |
| 04/24 | 2,725 | 2,730 | 2,700 | 2,714 | -0.04% | 3,300 | 56億685万 | -0.91% |
| 04/23 | 2,792 | 2,792 | 2,700 | 2,715 | -1.38% | 9,500 | 56億891万 | -1.13% |
| 04/22 | 2,816 | 2,816 | 2,746 | 2,753 | -1.68% | 6,500 | 56億8742万 | +0.11% |
| 04/21 | 2,820 | 2,830 | 2,800 | 2,800 | -0.6% | 4,600 | 57億8452万 | +1.71% |
| 04/20 | 2,743 | 2,841 | 2,731 | 2,817 | +3.68% | 23,400 | 58億1964万 | +2.21% |
| 04/17 | 2,703 | 2,782 | 2,701 | 2,717 | -0.04% | 2,200 | 56億1305万 | -1.52% |
| 04/16 | 2,731 | 2,735 | 2,689 | 2,718 | -1.74% | 23,200 | 56億1511万 | -1.88% |
| 04/15 | （IR情報）15:30 監査等委員会設置会社への移行、定款の一部変更及び役員の異動に関するお知らせ |
| 04/15 | 2,717 | 2,795 | 2,715 | 2,766 | +1.8% | 12,700 | 57億1427万 | -0.54% |
| 04/14 | （IR情報）15:30 2026年3月期決算説明会のお知らせ |
| 04/14 | 2,670 | 2,725 | 2,670 | 2,717 | +2.49% | 2,300 | 56億1305万 | -2.69% |
| 04/13 | 2,634 | 2,651 | 2,621 | 2,651 | +0.08% | 1,800 | 54億7670万 | -5.39% |
| 04/10 | 2,685 | 2,693 | 2,615 | 2,649 | -2.07% | 16,900 | 54億7256万 | -6.06% |
| 04/09 | 2,710 | 2,710 | 2,691 | 2,705 | -0.18% | 2,100 | 55億8825万 | -4.69% |
| 04/08 | 2,699 | 2,745 | 2,685 | 2,710 | +0.52% | 13,300 | 55億9858万 | -5.08% |
| 04/07 | 2,701 | 2,701 | 2,678 | 2,696 | -0.37% | 8,900 | 55億6966万 | -6.23% |
| 04/06 | 2,712 | 2,740 | 2,705 | 2,706 | -0.4% | 7,400 | 55億9032万 | -6.63% |
| 04/03 | 2,740 | 2,741 | 2,717 | 2,717 | -0.8% | 2,300 | 56億1305万 | -7.11% |
| 04/02 | 2,730 | 2,778 | 2,716 | 2,739 | +0.51% | 2,300 | 56億5850万 | -7.09% |
| 04/01 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年5月15日～2026年5月14日) |
| 04/01 | 2,710 | 2,741 | 2,691 | 2,725 | +0.93% | 9,600 | 56億2957万 | -8.22% |
| 03/31 | 2,701 | 2,771 | 2,700 | 2,700 | -1.82% | 16,700 | 55億7793万 | -9.73% |
| 03/30 | 2,750 | 2,755 | 2,700 | 2,750 | -1.43% | 4,600 | 56億8122万 | -8.79% |
| 03/27 | 2,784 | 2,790 | 2,784 | 2,790 | -0.32% | 1,000 | 57億6386万 | -8.16% |
| 03/26 | 2,800 | 2,800 | 2,785 | 2,799 | -0.04% | 5,000 | 57億8245万 | -8.68% |
| 03/25 | 2,800 | 2,820 | 2,793 | 2,800 | -0.71% | 12,200 | 57億8452万 | -9.5% |
| 03/24 | 2,800 | 2,820 | 2,798 | 2,820 | +0.89% | 2,200 | 58億2583万 | -9.64% |
| 03/23 | 2,861 | 2,861 | 2,770 | 2,795 | -3.09% | 6,600 | 57億7419万 | -11.52% |
| 03/19 | 2,823 | 2,884 | 2,803 | 2,884 | +2.16% | 7,500 | 59億5805万 | -9.54% |
| 03/18 | 2,813 | 2,823 | 2,790 | 2,823 | -0.07% | 18,900 | 58億3203万 | -12% |
| 03/17 | 2,880 | 2,880 | 2,805 | 2,825 | -1.57% | 5,900 | 58億3616万 | -12.48% |
| 03/16 | 2,872 | 2,900 | 2,868 | 2,870 | -1.03% | 6,500 | 59億2913万 | -11.61% |
| 03/13 | 2,967 | 2,967 | 2,873 | 2,900 | -3.27% | 16,800 | 59億9111万 | -11.18% |
| 03/12 | 2,999 | 3,000 | 2,983 | 2,998 | -0.07% | 6,000 | 61億9356万 | -8.63% |
| 03/11 | 3,000 | 3,005 | 2,990 | 3,000 | -0.99% | 12,400 | 61億9770万 | -9.06% |
| 03/10 | 3,000 | 3,050 | 3,000 | 3,030 | +1.68% | 1,300 | 62億5967万 | -8.49% |
| 03/09 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/09 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年5月15日～2026年5月14日) |
| 03/09 | 3,025 | 3,025 | 2,955 | 2,980 | -3.87% | 5,200 | 61億5638万 | -10.3% |
| 03/06 | 3,080 | 3,100 | 3,070 | 3,100 | 0% | 3,800 | 64億429万 | -7.07% |
| 03/05 | 3,195 | 3,195 | 3,095 | 3,100 | -0.8% | 4,100 | 64億429万 | -7.35% |
| 03/04 | 3,150 | 3,185 | 3,030 | 3,125 | -2.8% | 4,100 | 64億5593万 | -6.99% |
| 03/03 | 3,240 | 3,250 | 3,210 | 3,215 | -1.53% | 2,800 | 66億4186万 | -4.71% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 3,305 | 3,335 | 3,265 | 3,265 | -3.12% | 2,400 | 67億4516万 | -3.49% |
| 02/27 | 3,310 | 3,370 | 3,300 | 3,370 | +2.59% | 900 | 69億6208万 | -0.62% |
| 02/26 | 3,290 | 3,310 | 3,280 | 3,285 | +0.15% | 3,900 | 67億8648万 | -3.1% |
| 02/25 | 3,280 | 3,345 | 3,275 | 3,280 | +0.15% | 4,100 | 67億7615万 | -3.3% |
| 02/24 | 3,340 | 3,340 | 3,275 | 3,275 | -0.91% | 1,300 | 67億6582万 | -3.62% |
| 02/20 | 3,305 | 3,355 | 3,305 | 3,305 | 0% | 1,300 | 68億2779万 | -2.97% |
| 02/19 | 3,470 | 3,470 | 3,290 | 3,305 | -5.03% | 8,200 | 68億2779万 | -3.05% |
| 02/18 | 3,565 | 3,565 | 3,480 | 3,480 | -1.42% | 2,800 | 71億8933万 | +1.96% |
| 02/17 | 3,440 | 3,530 | 3,425 | 3,530 | +1.58% | 2,500 | 72億9262万 | +3.55% |
| 02/16 | 3,760 | 3,760 | 3,445 | 3,475 | -7.58% | 6,300 | 71億7900万 | +1.97% |
| 02/13 | 3,735 | 3,870 | 3,720 | 3,760 | +6.67% | 19,300 | 77億6778万 | +10.3% |
| 02/12 | （IR情報）15:30 通期業績予想の修正(上方修正)に関するお知らせ補足資料 |
| 02/12 | （IR情報）15:30 通期業績予想の修正(上方修正)に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/12 | 3,390 | 3,525 | 3,390 | 3,525 | +4.6% | 5,600 | 72億8229万 | +3.8% |
| 02/10 | 3,330 | 3,390 | 3,330 | 3,370 | +1.35% | 900 | 69億6208万 | -0.62% |
| 02/09 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年5月15日～2026年5月14日) |
| 02/09 | 3,340 | 3,340 | 3,325 | 3,325 | +0.3% | 300 | 68億6911万 | -2.03% |
| 02/06 | 3,325 | 3,325 | 3,315 | 3,315 | 0% | 1,200 | 68億4845万 | -2.47% |
| 02/05 | 3,315 | 3,315 | 3,315 | 3,315 | +0.3% | 200 | 68億4845万 | -2.67% |
| 02/04 | 3,375 | 3,375 | 3,305 | 3,305 | -4.06% | 1,100 | 68億2779万 | -3.05% |
| 02/03 | 3,350 | 3,445 | 3,350 | 3,445 | +4.24% | 2,000 | 71億1702万 | +0.85% |
| 02/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/02 | 3,310 | 3,310 | 3,305 | 3,305 | +0.15% | 600 | 68億2779万 | -3.19% |
| 01/30 | 3,310 | 3,310 | 3,300 | 3,300 | -0.6% | 500 | 68億1747万 | -3.42% |
| 01/29 | 3,330 | 3,350 | 3,320 | 3,320 | -1.04% | 600 | 68億5878万 | -2.95% |
| 01/28 | 3,425 | 3,475 | 3,355 | 3,355 | -2.61% | 1,300 | 69億3109万 | -1.96% |
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。
