| 2026 |
| 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% |
| 01/27 | 3,445 | 3,445 | 3,445 | 3,445 | -1.15% | 100 | 71億1702万 | +0.7% |
| 01/26 | 3,510 | 3,510 | 3,465 | 3,485 | +1.16% | 700 | 71億9966万 | +2.08% |
| 01/23 | 3,485 | 3,495 | 3,445 | 3,445 | -0.58% | 600 | 71億1702万 | +1.12% |
| 01/22 | 3,380 | 3,475 | 3,380 | 3,465 | +3.74% | 1,500 | 71億5834万 | +1.85% |
| 01/21 | 3,330 | 3,380 | 3,295 | 3,340 | +0.15% | 1,200 | 69億10万 | -1.65% |
| 01/20 | 3,430 | 3,460 | 3,335 | 3,335 | -2.77% | 1,500 | 68億8977万 | -1.68% |
| 01/19 | 3,430 | 3,450 | 3,400 | 3,430 | -0.87% | 1,000 | 70億8603万 | +1.21% |
| 01/16 | 3,330 | 3,475 | 3,330 | 3,460 | +1.76% | 800 | 71億4801万 | +2.31% |
| 01/15 | 3,325 | 3,405 | 3,325 | 3,400 | +0.29% | 1,300 | 70億2406万 | +0.71% |
| 01/14 | 3,390 | 3,395 | 3,280 | 3,390 | -0.15% | 2,700 | 70億340万 | +0.56% |
| 01/14 | （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) |
| 01/13 | 3,500 | 3,535 | 3,395 | 3,395 | -3% | 3,800 | 70億1373万 | +0.83% |
| 01/09 | 3,425 | 3,500 | 3,425 | 3,500 | +0.14% | 1,000 | 72億3065万 | +4.1% |
| 01/08 | 3,385 | 3,500 | 3,385 | 3,495 | +1.6% | 1,800 | 72億2032万 | +4.24% |
| 01/07 | 3,385 | 3,495 | 3,385 | 3,440 | +1.03% | 600 | 71億669万 | +2.84% |
| 01/06 | 3,505 | 3,510 | 3,405 | 3,405 | -0.87% | 1,500 | 70億3438万 | +1.92% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 3,500 | 3,550 | 3,435 | 3,435 | -0.72% | 1,700 | 70億9636万 | +2.94% |
| 2025 |
| 12/30 | 3,480 | 3,500 | 3,460 | 3,460 | -0.86% | 1,000 | 71億9991万 | +3.81% |
| 12/29 | 3,380 | 3,490 | 3,340 | 3,490 | +3.25% | 1,400 | 72億6234万 | +4.87% |
| 12/26 | 3,490 | 3,495 | 3,380 | 3,380 | -2.59% | 1,800 | 70億3344万 | +1.78% |
| 12/25 | 3,425 | 3,475 | 3,425 | 3,470 | +1.61% | 1,200 | 72億2072万 | +4.52% |
| 12/24 | 3,390 | 3,420 | 3,385 | 3,415 | +1.04% | 1,300 | 71億627万 | +3.17% |
| 12/23 | 3,385 | 3,385 | 3,370 | 3,380 | 0% | 6,300 | 70億3344万 | +2.24% |
| 12/22 | 3,380 | 3,380 | 3,310 | 3,380 | +0.9% | 1,400 | 70億3344万 | +2.24% |
| 12/19 | 3,325 | 3,360 | 3,325 | 3,350 | +0.75% | 1,400 | 69億7101万 | +1.27% |
| 12/18 | 3,270 | 3,325 | 3,255 | 3,325 | +1.22% | 1,400 | 69億1899万 | +0.24% |
| 12/17 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 12/17 | 3,320 | 3,340 | 3,270 | 3,285 | -0.45% | 1,000 | 68億3575万 | -1.17% |
| 12/16 | 3,280 | 3,335 | 3,270 | 3,300 | -0.9% | 1,200 | 68億6697万 | -0.9% |
| 12/15 | 3,305 | 3,345 | 3,305 | 3,330 | +0.76% | 1,200 | 69億2939万 | -0.21% |
| 12/12 | （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) |
| 12/12 | 3,260 | 3,360 | 3,260 | 3,305 | +2.01% | 4,200 | 68億7737万 | -1.14% |
| 12/11 | 3,265 | 3,265 | 3,235 | 3,240 | -1.07% | 1,800 | 67億4211万 | -3.31% |
| 12/10 | 3,250 | 3,285 | 3,250 | 3,275 | +0.61% | 1,300 | 68億1494万 | -2.47% |
| 12/09 | 3,300 | 3,300 | 3,235 | 3,255 | -1.36% | 1,200 | 67億7332万 | -3.24% |
| 12/08 | 3,235 | 3,300 | 3,235 | 3,300 | +0.46% | 900 | 68億6697万 | -2.02% |
| 12/05 | 3,230 | 3,285 | 3,210 | 3,285 | -0.15% | 1,100 | 68億3575万 | -2.58% |
| 12/04 | 3,260 | 3,320 | 3,200 | 3,290 | +1.23% | 2,500 | 68億4616万 | -2.72% |
| 12/03 | 3,255 | 3,255 | 3,230 | 3,250 | -0.76% | 1,200 | 67億6292万 | -4.3% |
| 12/02 | 3,295 | 3,295 | 3,275 | 3,275 | -0.91% | 300 | 68億1494万 | -3.85% |
| 12/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 3,305 | 3,310 | 3,305 | 3,305 | -1.34% | 2,400 | 68億7737万 | -3.16% |
| 11/28 | 3,310 | 3,350 | 3,285 | 3,350 | +1.52% | 2,900 | 69億7101万 | -2.05% |
| 11/27 | 3,320 | 3,325 | 3,300 | 3,300 | -1.2% | 1,200 | 68億6697万 | -3.59% |
| 11/26 | 3,325 | 3,360 | 3,320 | 3,340 | +0.45% | 1,800 | 69億5020万 | -2.57% |
| 11/25 | 3,310 | 3,355 | 3,310 | 3,325 | +0.45% | 1,900 | 69億1899万 | -3.09% |
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。
