| 2026 |
| 08/21 | 1,454 | 1,454 | 1,441 | 1,442 | -0.83% | 2,700 | 196億2701万 | -0.35% |
| 08/20 | 1,443 | 1,454 | 1,442 | 1,454 | +0.48% | 2,900 | 197億9035万 | +0.48% |
| 08/19 | 1,462 | 1,463 | 1,445 | 1,447 | -0.96% | 2,600 | 196億9507万 | +0.14% |
| 08/18 | 1,473 | 1,473 | 1,461 | 1,461 | -0.88% | 2,000 | 198億8562万 | +1.18% |
| 08/17 | 1,475 | 1,475 | 1,463 | 1,474 | +0.07% | 2,600 | 200億6256万 | +2.22% |
| 08/14 | 1,470 | 1,474 | 1,462 | 1,473 | +0.2% | 1,700 | 200億4895万 | +2.29% |
| 08/13 | 1,460 | 1,475 | 1,457 | 1,470 | +0.14% | 3,900 | 200億812万 | +2.23% |
| 08/12 | 1,466 | 1,470 | 1,462 | 1,468 | -0.2% | 1,400 | 199億8090万 | +2.3% |
| 08/10 | 1,467 | 1,472 | 1,460 | 1,471 | +0.27% | 4,100 | 200億2173万 | +2.65% |
| 08/07 | 1,470 | 1,480 | 1,465 | 1,467 | -0.14% | 2,500 | 199億6729万 | +2.59% |
| 08/06 | 1,459 | 1,474 | 1,455 | 1,469 | +0.69% | 4,200 | 199億9451万 | +2.87% |
| 08/05 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,456 | 1,459 | 1,446 | 1,459 | +0.21% | 1,900 | 198億5840万 | +2.39% |
| 08/04 | 1,440 | 1,486 | 1,440 | 1,456 | +1.39% | 6,000 | 198億1757万 | +2.32% |
| 08/03 | 1,453 | 1,453 | 1,430 | 1,436 | -1.1% | 2,300 | 195億4535万 | +0.98% |
| 07/31 | 1,460 | 1,460 | 1,440 | 1,452 | -0.55% | 4,100 | 197億6312万 | +2.18% |
| 07/30 | 1,438 | 1,460 | 1,438 | 1,460 | +1.53% | 3,600 | 198億7201万 | +2.96% |
| 07/29 | 1,437 | 1,478 | 1,437 | 1,438 | +1.05% | 10,900 | 195億7257万 | +1.7% |
| 07/28 | 1,428 | 1,429 | 1,423 | 1,423 | +0.14% | 1,800 | 193億6841万 | +0.85% |
| 07/27 | 1,414 | 1,431 | 1,414 | 1,421 | +0.5% | 2,600 | 193億4118万 | +0.85% |
| 07/24 | 1,420 | 1,420 | 1,414 | 1,414 | -0.63% | 2,700 | 192億4591万 | +0.5% |
| 07/23 | 1,423 | 1,424 | 1,420 | 1,423 | -0.07% | 1,200 | 193億6841万 | +1.28% |
| 07/22 | 1,419 | 1,427 | 1,415 | 1,424 | -0.21% | 2,000 | 193億8202万 | +1.5% |
| 07/21 | 1,427 | 1,428 | 1,417 | 1,427 | 0% | 1,800 | 194億2285万 | +1.86% |
| 07/17 | 1,450 | 1,450 | 1,425 | 1,427 | 0% | 7,400 | 194億2285万 | +2% |
| 07/16 | 1,428 | 1,428 | 1,423 | 1,427 | +0.28% | 4,700 | 194億2285万 | +2.22% |
| 07/15 | 1,418 | 1,424 | 1,418 | 1,423 | +0.35% | 5,100 | 193億6841万 | +2.08% |
| 07/14 | 1,420 | 1,420 | 1,418 | 1,418 | 0% | 2,300 | 193億35万 | +1.87% |
| 07/13 | 1,418 | 1,419 | 1,416 | 1,418 | +0.14% | 1,900 | 193億35万 | +1.94% |
| 07/10 | 1,416 | 1,418 | 1,416 | 1,416 | 0% | 2,100 | 192億7313万 | +1.94% |
| 07/09 | 1,419 | 1,419 | 1,415 | 1,416 | +0.07% | 1,300 | 192億7313万 | +2.02% |
| 07/08 | 1,410 | 1,415 | 1,406 | 1,415 | +0.35% | 1,300 | 192億5952万 | +2.09% |
| 07/07 | 1,410 | 1,410 | 1,408 | 1,410 | +0.07% | 1,800 | 191億9146万 | +1.95% |
| 07/06 | 1,410 | 1,410 | 1,405 | 1,409 | -0.07% | 2,000 | 191億7785万 | +2.03% |
| 07/03 | 1,398 | 1,410 | 1,398 | 1,410 | +0.86% | 1,700 | 191億9146万 | +2.17% |
| 07/02 | 1,409 | 1,409 | 1,398 | 1,398 | -0.78% | 3,700 | 190億2813万 | +1.3% |
| 07/01 | 1,410 | 1,410 | 1,397 | 1,409 | -0.56% | 2,900 | 191億7785万 | +2.1% |
| 06/30 | 1,414 | 1,418 | 1,408 | 1,417 | +0.35% | 1,200 | 192億8674万 | +2.76% |
| 06/29 | 1,407 | 1,419 | 1,404 | 1,412 | +0.36% | 7,900 | 192億1868万 | +2.47% |
| 06/26 | 1,380 | 1,407 | 1,380 | 1,407 | +1.96% | 4,400 | 191億5063万 | +2.25% |
| 06/25 | 1,380 | 1,380 | 1,371 | 1,380 | +0.73% | 2,400 | 187億8313万 | +0.36% |
| 06/24 | （IR情報）15:30 株式会社キョウワの株式取得(子会社化)に関するお知らせ |
| 06/24 | 1,366 | 1,377 | 1,366 | 1,370 | +0.07% | 1,500 | 186億4702万 | -0.36% |
| 06/23 | 1,369 | 1,369 | 1,367 | 1,369 | +0.29% | 1,500 | 186億3341万 | -0.51% |
| 06/22 | 1,365 | 1,369 | 1,365 | 1,365 | -0.29% | 2,700 | 185億7897万 | -0.87% |
| 06/19 | 1,371 | 1,371 | 1,366 | 1,369 | -0.15% | 2,400 | 186億3341万 | -0.58% |
| 06/18 | 1,369 | 1,380 | 1,369 | 1,371 | +0.07% | 1,800 | 186億6063万 | -0.51% |
| 06/17 | 1,372 | 1,375 | 1,365 | 1,370 | +0.44% | 3,600 | 186億4702万 | -0.58% |
| 06/16 | 1,371 | 1,375 | 1,363 | 1,364 | -0.73% | 4,100 | 185億6536万 | -1.09% |
| 06/15 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 06/15 | 1,373 | 1,395 | 1,366 | 1,374 | +0.07% | 4,700 | 187億147万 | -0.43% |
| 06/12 | 1,379 | 1,389 | 1,362 | 1,373 | -0.15% | 3,200 | 186億8786万 | -0.58% |
| 06/11 | 1,375 | 1,385 | 1,375 | 1,375 | -0.07% | 1,300 | 187億1508万 | -0.51% |
| 06/10 | 1,384 | 1,387 | 1,376 | 1,376 | -0.58% | 3,300 | 187億2869万 | -0.51% |
| 06/09 | 1,374 | 1,385 | 1,374 | 1,384 | +0.73% | 1,600 | 188億3758万 | 0% |
| 06/08 | 1,378 | 1,380 | 1,373 | 1,374 | -0.36% | 3,000 | 187億147万 | -0.79% |
| 06/05 | 1,360 | 1,393 | 1,360 | 1,379 | +1.47% | 3,600 | 187億6952万 | -0.58% |
| 06/04 | 1,351 | 1,370 | 1,351 | 1,359 | +0.67% | 6,200 | 184億9730万 | -2.09% |
| 06/03 | 1,360 | 1,368 | 1,350 | 1,350 | -0.81% | 8,200 | 183億7480万 | -2.81% |
| 06/02 | 1,375 | 1,387 | 1,361 | 1,361 | -1.02% | 8,700 | 185億2453万 | -2.23% |
| 06/01 | 1,418 | 1,418 | 1,374 | 1,375 | -2.69% | 6,600 | 187億1508万 | -1.36% |
| 05/29 | 1,412 | 1,413 | 1,409 | 1,413 | +0.28% | 2,000 | 192億3230万 | +1.22% |
| 05/28 | （IR情報）15:30 組織変更及び役職の異動に関するお知らせ |
| 05/28 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/28 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/28 | 1,388 | 1,410 | 1,388 | 1,409 | +1.51% | 5,700 | 191億7785万 | +0.93% |
| 05/27 | 1,377 | 1,388 | 1,377 | 1,388 | +0.8% | 3,400 | 188億9202万 | -0.57% |
| 05/26 | 1,379 | 1,382 | 1,375 | 1,377 | +0.15% | 2,300 | 187億4230万 | -1.5% |
| 05/25 | 1,376 | 1,380 | 1,375 | 1,375 | -0.07% | 3,600 | 187億1508万 | -1.79% |
| 05/22 | 1,387 | 1,389 | 1,375 | 1,376 | -0.65% | 3,900 | 187億2869万 | -1.92% |
| 05/21 | 1,388 | 1,388 | 1,376 | 1,385 | +0.29% | 3,600 | 188億5119万 | -1.49% |
| 05/20 | 1,402 | 1,402 | 1,380 | 1,381 | -1.5% | 2,900 | 187億9674万 | -1.99% |
| 05/19 | 1,374 | 1,403 | 1,374 | 1,402 | +2.04% | 8,700 | 190億8257万 | -0.78% |
| 05/18 | 1,382 | 1,386 | 1,374 | 1,374 | -0.87% | 6,100 | 187億147万 | -3.03% |
| 05/15 | 1,380 | 1,386 | 1,375 | 1,386 | +0.8% | 3,400 | 188億6480万 | -2.39% |
| 05/14 | 1,391 | 1,391 | 1,374 | 1,375 | -1.72% | 14,500 | 187億1508万 | -3.44% |
| 05/13 | 1,386 | 1,399 | 1,386 | 1,399 | +0.58% | 5,600 | 190億4174万 | -1.96% |
| 05/12 | 1,392 | 1,396 | 1,388 | 1,391 | -0.22% | 6,500 | 189億3285万 | -2.73% |
| 05/11 | 1,401 | 1,402 | 1,393 | 1,394 | -0.5% | 5,000 | 189億7369万 | -2.79% |
| 05/08 | （IR情報）15:30 中期経営計画の数値目標の修正に関するお知らせ |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 1,400 | 1,403 | 1,397 | 1,401 | +0.07% | 3,400 | 190億6896万 | -2.44% |
| 05/07 | 1,415 | 1,415 | 1,396 | 1,400 | -0.14% | 6,700 | 190億5535万 | -2.64% |
| 05/01 | 1,396 | 1,404 | 1,396 | 1,402 | +0.14% | 3,700 | 190億8257万 | -2.84% |
| 04/30 | 1,404 | 1,410 | 1,397 | 1,400 | -0.78% | 9,600 | 190億5535万 | -3.45% |
| 04/28 | 1,406 | 1,412 | 1,401 | 1,411 | +0.36% | 6,300 | 192億507万 | -3.16% |
| 04/27 | 1,408 | 1,420 | 1,406 | 1,406 | 0% | 8,000 | 191億3702万 | -3.9% |
| 04/24 | 1,415 | 1,415 | 1,403 | 1,406 | -0.07% | 5,900 | 191億3702万 | -4.35% |
| 04/23 | 1,411 | 1,416 | 1,406 | 1,407 | -0.35% | 4,400 | 191億5063万 | -4.74% |
| 04/22 | 1,419 | 1,422 | 1,412 | 1,412 | -0.49% | 4,400 | 192億1868万 | -4.79% |
| 04/21 | 1,421 | 1,428 | 1,415 | 1,419 | -0.21% | 4,800 | 193億1396万 | -4.77% |
| 04/20 | 1,423 | 1,426 | 1,422 | 1,422 | -0.07% | 5,300 | 193億5479万 | -4.95% |
| 04/17 | 1,425 | 1,429 | 1,422 | 1,423 | -0.14% | 4,200 | 193億6841万 | -5.26% |
| 04/16 | 1,424 | 1,435 | 1,424 | 1,425 | +0.07% | 4,500 | 193億9563万 | -5.5% |
| 04/15 | 1,445 | 1,445 | 1,424 | 1,424 | -1.52% | 11,100 | 193億8202万 | -6.01% |
| 04/14 | 1,455 | 1,455 | 1,445 | 1,446 | -0.55% | 7,800 | 196億8146万 | -4.87% |
| 04/13 | 1,479 | 1,479 | 1,454 | 1,454 | -0.89% | 9,200 | 197億9035万 | -4.66% |
| 04/10 | 1,468 | 1,482 | 1,467 | 1,467 | -1.15% | 18,200 | 199億6729万 | -4.12% |
| 04/09 | 1,490 | 1,490 | 1,480 | 1,484 | -0.2% | 4,200 | 201億9867万 | -3.32% |
| 04/08 | 1,464 | 1,487 | 1,464 | 1,487 | +1.16% | 7,400 | 202億3951万 | -3.25% |
| 04/07 | 1,464 | 1,470 | 1,458 | 1,470 | +0.48% | 8,400 | 200億812万 | -4.61% |
| 04/06 | 1,461 | 1,473 | 1,461 | 1,463 | +0.14% | 3,700 | 199億1284万 | -5.37% |
| 04/03 | 1,475 | 1,477 | 1,461 | 1,461 | -0.88% | 6,600 | 198億8562万 | -5.86% |
| 04/02 | 1,489 | 1,510 | 1,465 | 1,474 | -0.41% | 11,900 | 200億6256万 | -5.33% |
| 04/01 | 1,460 | 1,491 | 1,451 | 1,480 | +2.28% | 13,500 | 201億4423万 | -5.19% |
| 03/31 | 1,450 | 1,457 | 1,442 | 1,447 | -0.34% | 16,400 | 196億9507万 | -7.54% |
| 03/30 | 1,441 | 1,520 | 1,441 | 1,452 | -5.53% | 39,200 | 197億6312万 | -7.46% |
| 03/27 | 1,568 | 1,568 | 1,537 | 1,537 | -1.98% | 98,300 | 209億2006万 | -2.29% |
| 03/25 | （IR情報）15:30 役員等の異動に関するお知らせ |
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。
