| 2026 |
| 03/31 | 701 | 701 | 688 | 694 | -1% | 1,700 | 30億6284万 | -2.53% |
| 03/30 | 647 | 704 | 647 | 701 | -2.91% | 30,300 | 30億9373万 | -1.68% |
| 03/27 | 724 | 727 | 711 | 722 | -0.28% | 8,300 | 31億8641万 | +1.26% |
| 03/26 | 728 | 730 | 724 | 724 | -0.55% | 4,700 | 31億9524万 | +1.69% |
| 03/25 | 723 | 728 | 714 | 728 | +0.28% | 6,200 | 32億1289万 | +2.39% |
| 03/24 | 722 | 730 | 713 | 726 | +1.68% | 5,000 | 32億407万 | +2.25% |
| 03/23 | 722 | 732 | 710 | 714 | -2.59% | 9,900 | 31億5111万 | +0.56% |
| 03/19 | 730 | 738 | 727 | 733 | +1.1% | 13,900 | 32億3496万 | +3.39% |
| 03/18 | 718 | 731 | 718 | 725 | +1.4% | 10,300 | 31億9965万 | +2.4% |
| 03/17 | 720 | 732 | 713 | 715 | -0.69% | 7,300 | 31億5552万 | +1.13% |
| 03/16 | 738 | 750 | 695 | 720 | +0.56% | 45,100 | 31億7759万 | +1.84% |
| 03/13 | （IR情報）16:00 株主優待制度の一部変更(拡充)に関するお知らせ |
| 03/13 | 723 | 723 | 713 | 716 | -1.1% | 2,600 | 31億5993万 | +1.42% |
| 03/12 | 729 | 732 | 724 | 724 | -1.23% | 3,700 | 31億9524万 | +2.55% |
| 03/11 | 734 | 738 | 733 | 733 | -0.14% | 3,500 | 32億3496万 | +3.97% |
| 03/10 | 713 | 734 | 709 | 734 | +4.11% | 6,000 | 32億3937万 | +4.26% |
| 03/09 | 707 | 707 | 690 | 705 | -0.28% | 8,400 | 31億1139万 | +0.28% |
| 03/06 | 705 | 710 | 705 | 707 | +0.28% | 5,000 | 31億2021万 | +0.57% |
| 03/05 | 692 | 705 | 691 | 705 | +3.37% | 6,700 | 31億1139万 | +0.28% |
| 03/04 | 680 | 685 | 674 | 682 | -1.16% | 18,300 | 30億988万 | -2.99% |
| 03/03 | 706 | 709 | 690 | 690 | -2.54% | 13,700 | 30億4519万 | -1.99% |
| 03/02 | 703 | 708 | 698 | 708 | -0.14% | 7,900 | 31億2463万 | +0.43% |
| 02/27 | 715 | 715 | 695 | 709 | +2.01% | 10,700 | 31億2904万 | +0.57% |
| 02/26 | （IR情報）16:00 株式会社アリススタイルとの業務提携に関するお知らせ |
| 02/26 | 698 | 705 | 695 | 695 | -0.43% | 4,600 | 30億6725万 | -1.42% |
| 02/25 | 699 | 700 | 695 | 698 | -0.14% | 5,400 | 30億8049万 | -1.13% |
| 02/24 | 696 | 703 | 696 | 699 | -0.57% | 4,100 | 30億8491万 | -0.99% |
| 02/20 | 701 | 703 | 700 | 703 | -0.99% | 2,000 | 31億256万 | -0.42% |
| 02/19 | 709 | 712 | 694 | 710 | +0.71% | 13,600 | 31億3345万 | +0.71% |
| 02/18 | 703 | 711 | 703 | 705 | +0.28% | 2,600 | 31億1139万 | +0.14% |
| 02/17 | 702 | 707 | 699 | 703 | +0.14% | 4,100 | 31億256万 | 0% |
| 02/16 | 703 | 710 | 702 | 702 | -0.14% | 6,200 | 30億9815万 | -0.14% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 703 | 709 | 702 | 703 | -0.28% | 1,900 | 31億256万 | +0.14% |
| 02/12 | 704 | 709 | 704 | 705 | -0.28% | 2,600 | 31億1139万 | +0.57% |
| 02/10 | 707 | 709 | 702 | 707 | +0.14% | 1,600 | 31億2021万 | +1% |
| 02/09 | 710 | 710 | 700 | 706 | +0.43% | 3,400 | 31億1580万 | +1% |
| 02/06 | 704 | 704 | 703 | 703 | 0% | 1,000 | 31億256万 | +0.72% |
| 02/05 | 707 | 707 | 693 | 703 | -0.57% | 4,600 | 31億256万 | +0.86% |
| 02/04 | 707 | 709 | 706 | 707 | +0.14% | 1,200 | 31億2021万 | +1.58% |
| 02/03 | 707 | 707 | 706 | 706 | +0.14% | 1,100 | 31億1580万 | +1.73% |
| 02/02 | 711 | 711 | 703 | 705 | -0.42% | 2,200 | 31億1139万 | +1.73% |
| 01/30 | 709 | 709 | 701 | 708 | +0.14% | 1,000 | 31億2463万 | +2.31% |
| 01/29 | 709 | 709 | 704 | 707 | 0% | 2,400 | 31億2021万 | +2.17% |
| 01/28 | 709 | 709 | 707 | 707 | -0.56% | 2,500 | 31億2021万 | +2.32% |
| 01/27 | 706 | 711 | 706 | 711 | +0.71% | 1,300 | 31億3787万 | +2.89% |
| 01/26 | 714 | 714 | 706 | 706 | -0.14% | 2,600 | 31億1580万 | +2.02% |
| 01/23 | 714 | 714 | 706 | 707 | -0.98% | 900 | 31億2021万 | +2.17% |
| 01/22 | 708 | 714 | 700 | 714 | +1.28% | 1,700 | 31億5111万 | +3.18% |
| 01/21 | 700 | 705 | 700 | 705 | -0.56% | 2,300 | 31億1139万 | +1.88% |
| 01/20 | 711 | 715 | 702 | 709 | -0.28% | 4,200 | 31億2904万 | +2.46% |
| 01/19 | （IR情報）16:30 持株会社体制への移行の検討開始に関するお知らせ |
| 01/19 | 695 | 712 | 690 | 711 | +3.34% | 7,800 | 31億3787万 | +2.45% |
| 01/16 | 688 | 692 | 688 | 688 | -0.15% | 2,800 | 30億3636万 | -1.01% |
| 01/15 | 687 | 691 | 687 | 689 | +0.29% | 1,700 | 30億4077万 | -1.15% |
| 01/14 | 685 | 698 | 685 | 687 | +0.44% | 3,300 | 30億3195万 | -1.43% |
| 01/13 | 693 | 695 | 684 | 684 | -1.16% | 2,200 | 30億1871万 | -2.01% |
| 01/09 | 684 | 700 | 684 | 692 | +1.17% | 3,500 | 30億5401万 | -0.86% |
| 01/08 | 677 | 684 | 675 | 684 | +1.03% | 3,100 | 30億1871万 | -2.01% |
| 01/07 | 681 | 682 | 677 | 677 | -0.15% | 1,400 | 29億8781万 | -3.15% |
| 01/06 | 687 | 690 | 674 | 678 | -0.88% | 3,900 | 29億9223万 | -3.14% |
| 01/05 | 686 | 686 | 676 | 684 | -0.73% | 5,100 | 30億1871万 | -2.43% |
| 2025 |
| 12/30 | 670 | 689 | 669 | 689 | +3.14% | 8,600 | 30億4077万 | -1.71% |
| 12/29 | 672 | 672 | 666 | 668 | -0.6% | 900 | 29億4809万 | -4.84% |
| 12/26 | 673 | 673 | 666 | 672 | +0.75% | 1,800 | 29億6575万 | -4.55% |
| 12/25 | 675 | 676 | 662 | 667 | -0.15% | 7,300 | 29億4368万 | -5.39% |
| 12/24 | 679 | 679 | 658 | 668 | -1.91% | 11,300 | 29億4809万 | -5.52% |
| 12/23 | 705 | 705 | 652 | 681 | -3.54% | 51,300 | 30億547万 | -3.68% |
| 12/22 | 705 | 707 | 701 | 706 | +0.57% | 1,300 | 31億1580万 | -0.28% |
| 12/19 | 711 | 716 | 700 | 702 | -0.85% | 9,100 | 30億9815万 | -0.85% |
| 12/18 | 712 | 712 | 701 | 708 | -1.26% | 2,200 | 31億2463万 | -0.28% |
| 12/17 | 719 | 719 | 703 | 717 | +0.42% | 2,300 | 31億6435万 | +0.84% |
| 12/16 | 715 | 715 | 701 | 714 | -0.14% | 2,300 | 31億5111万 | +0.28% |
| 12/15 | 721 | 721 | 690 | 715 | +0.42% | 12,700 | 31億5552万 | +0.14% |
| 12/12 | 707 | 712 | 707 | 712 | +0.71% | 1,400 | 31億4228万 | -0.28% |
| 12/11 | 735 | 735 | 707 | 707 | -4.72% | 2,900 | 31億2021万 | -0.98% |
| 12/10 | 732 | 742 | 717 | 742 | +0.27% | 5,500 | 32億7468万 | +3.78% |
| 12/09 | 725 | 740 | 710 | 740 | +1.37% | 6,200 | 32億6585万 | +3.64% |
| 12/08 | 711 | 730 | 707 | 730 | +2.67% | 6,500 | 32億2172万 | +2.24% |
| 12/05 | 693 | 711 | 686 | 711 | +2.89% | 6,300 | 31億3787万 | -0.42% |
| 12/04 | 694 | 700 | 689 | 691 | -0.58% | 2,500 | 30億4960万 | -3.22% |
| 12/03 | 695 | 697 | 695 | 695 | -0.71% | 1,400 | 30億6725万 | -2.8% |
| 12/02 | 705 | 705 | 694 | 700 | -0.14% | 2,300 | 30億8932万 | -2.23% |
| 12/01 | 697 | 702 | 690 | 701 | +0.72% | 4,300 | 30億9373万 | -2.37% |
| 11/28 | 706 | 706 | 694 | 696 | -0.29% | 1,700 | 30億7167万 | -3.2% |
| 11/27 | 699 | 703 | 698 | 698 | -0.71% | 1,400 | 30億8049万 | -3.32% |
| 11/26 | 704 | 708 | 690 | 703 | -0.99% | 5,800 | 31億256万 | -2.9% |
| 11/25 | 705 | 710 | 700 | 710 | +0.71% | 3,100 | 31億3345万 | -2.2% |
| 11/21 | 707 | 707 | 705 | 705 | -0.84% | 1,400 | 31億1139万 | -3.16% |
| 11/20 | 701 | 711 | 695 | 711 | +0.42% | 7,600 | 31億3787万 | -2.6% |
| 11/19 | 672 | 708 | 661 | 708 | +3.96% | 12,900 | 31億2463万 | -3.41% |
| 11/18 | 696 | 696 | 680 | 681 | -3.54% | 10,000 | 30億547万 | -7.35% |
| 11/17 | 702 | 709 | 697 | 706 | +0.28% | 2,900 | 31億1580万 | -4.59% |
| 11/14 | 734 | 735 | 703 | 704 | -4.22% | 12,500 | 31億697万 | -5.38% |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/13 | （IR情報）16:00 非連結決算への移行による通期個別業績予想の公表及び配当予想の修正に関するお知らせ |
| 11/13 | 744 | 744 | 730 | 735 | -1.47% | 6,700 | 32億4379万 | -1.87% |
| 11/12 | 741 | 759 | 741 | 746 | 0% | 3,500 | 32億9233万 | -1.06% |
| 11/11 | 746 | 749 | 742 | 746 | -1.97% | 5,200 | 32億9233万 | -1.71% |
| 11/10 | 717 | 765 | 717 | 761 | +6.14% | 20,300 | 33億5853万 | -0.39% |
| 11/07 | 706 | 720 | 701 | 717 | +1.56% | 6,300 | 31億6435万 | -6.76% |
| 11/06 | 721 | 721 | 701 | 706 | -2.49% | 12,200 | 31億1580万 | -9.02% |
| 11/05 | 732 | 732 | 705 | 724 | -1.09% | 12,600 | 31億9524万 | -7.77% |
| 11/04 | （IR情報）16:00 (開示事項の経過)連結子会社の異動(株式譲渡)に伴う特別利益の計上に関するお知らせ |
| 11/04 | 724 | 734 | 724 | 732 | +1.1% | 2,900 | 32億3055万 | -7.69% |
| 10/31 | 730 | 749 | 722 | 724 | -0.41% | 9,800 | 31億9524万 | -9.39% |
| 10/30 | 721 | 729 | 721 | 727 | +0.83% | 2,400 | 32億848万 | -9.8% |
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。
