| 2026 |
| 04/02 | 1,549 | 1,549 | 1,542 | 1,542 | -0.96% | 300 | 44億6923万 | -4.28% |
| 04/01 | 1,544 | 1,558 | 1,540 | 1,557 | +0.84% | 2,700 | 45億1270万 | -3.71% |
| 03/31 | 1,561 | 1,561 | 1,544 | 1,544 | -1.15% | 500 | 44億7503万 | -4.81% |
| 03/30 | 1,580 | 1,580 | 1,541 | 1,562 | -4.52% | 8,700 | 45億2720万 | -4.05% |
| 03/27 | 1,615 | 1,673 | 1,610 | 1,636 | +0.93% | 5,900 | 47億4167万 | +0.18% |
| 03/26 | 1,618 | 1,628 | 1,618 | 1,621 | +0.37% | 1,500 | 46億9820万 | -0.86% |
| 03/25 | 1,601 | 1,619 | 1,601 | 1,615 | +0.87% | 1,900 | 46億8081万 | -1.34% |
| 03/24 | 1,627 | 1,627 | 1,600 | 1,601 | +0.69% | 1,100 | 46億4023万 | -2.26% |
| 03/23 | 1,600 | 1,612 | 1,580 | 1,590 | -1.24% | 9,500 | 46億835万 | -2.99% |
| 03/19 | 1,631 | 1,668 | 1,610 | 1,610 | -1.41% | 2,800 | 46億6632万 | -1.89% |
| 03/18 | 1,612 | 1,674 | 1,612 | 1,633 | +2.13% | 1,500 | 47億3298万 | -0.49% |
| 03/17 | 1,596 | 1,606 | 1,596 | 1,599 | +0.25% | 500 | 46億3443万 | -2.56% |
| 03/16 | 1,580 | 1,600 | 1,570 | 1,595 | +0.95% | 3,300 | 46億2284万 | -2.86% |
| 03/13 | 1,600 | 1,600 | 1,565 | 1,580 | -2.11% | 6,600 | 45億7937万 | -3.89% |
| 03/12 | 1,601 | 1,685 | 1,600 | 1,614 | +0.25% | 5,700 | 46億7791万 | -1.94% |
| 03/11 | 1,616 | 1,620 | 1,610 | 1,610 | +0.37% | 2,000 | 46億6632万 | -2.31% |
| 03/10 | 1,616 | 1,616 | 1,601 | 1,604 | +1.33% | 2,700 | 46億4893万 | -2.67% |
| 03/09 | 1,590 | 1,591 | 1,570 | 1,583 | -1.62% | 3,700 | 45億8806万 | -4% |
| 03/06 | 1,591 | 1,613 | 1,590 | 1,609 | -0.56% | 2,700 | 46億6342万 | -2.48% |
| 03/05 | （IR情報）10:30 2026年3月期2月度月次業績のお知らせ |
| 03/05 | 1,644 | 1,644 | 1,600 | 1,618 | +0.87% | 3,900 | 46億8950万 | -1.94% |
| 03/04 | 1,630 | 1,630 | 1,556 | 1,604 | -2.67% | 7,900 | 46億4893万 | -2.79% |
| 03/03 | 1,674 | 1,715 | 1,648 | 1,648 | -2.37% | 6,900 | 47億7645万 | -0.18% |
| 03/02 | 1,700 | 1,721 | 1,677 | 1,688 | -1.52% | 4,900 | 48億9239万 | +2.37% |
| 02/27 | 1,714 | 1,730 | 1,703 | 1,714 | +0.65% | 2,700 | 49億6774万 | +4.13% |
| 02/26 | 1,688 | 1,712 | 1,688 | 1,703 | +1.13% | 3,200 | 49億3586万 | +3.71% |
| 02/25 | 1,676 | 1,716 | 1,676 | 1,684 | +0.06% | 2,200 | 48億8079万 | +2.81% |
| 02/24 | 1,692 | 1,748 | 1,676 | 1,683 | -0.36% | 6,700 | 48億7789万 | +2.94% |
| 02/20 | 1,692 | 1,692 | 1,672 | 1,689 | -0.18% | 1,400 | 48億9528万 | +3.49% |
| 02/19 | 1,692 | 1,692 | 1,687 | 1,692 | +0.06% | 1,400 | 49億398万 | +3.93% |
| 02/18 | 1,663 | 1,697 | 1,663 | 1,691 | +1.99% | 2,700 | 49億108万 | +4.06% |
| 02/17 | 1,658 | 1,659 | 1,622 | 1,658 | +1.1% | 4,300 | 48億544万 | +2.28% |
| 02/16 | 1,639 | 1,650 | 1,622 | 1,640 | +0.31% | 4,300 | 47億5327万 | +1.3% |
| 02/13 | 1,635 | 1,635 | 1,614 | 1,635 | +0.18% | 2,100 | 47億3877万 | +1.05% |
| 02/12 | 1,626 | 1,633 | 1,620 | 1,632 | +0.37% | 2,500 | 47億3008万 | +0.93% |
| 02/10 | 1,630 | 1,650 | 1,611 | 1,626 | +0.68% | 10,600 | 47億1269万 | +0.56% |
| 02/09 | （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) |
| 02/09 | 1,623 | 1,631 | 1,606 | 1,615 | -0.98% | 4,100 | 46億8081万 | -0.06% |
| 02/06 | 1,630 | 1,645 | 1,630 | 1,631 | -0.67% | 2,000 | 47億2718万 | +1.05% |
| 02/05 | （IR情報）10:30 2026年3月期1月度月次業績のお知らせ |
| 02/05 | 1,640 | 1,643 | 1,623 | 1,642 | -0.3% | 1,800 | 47億5906万 | +1.86% |
| 02/04 | 1,629 | 1,647 | 1,626 | 1,647 | 0% | 1,100 | 47億7355万 | +2.43% |
| 02/03 | 1,604 | 1,660 | 1,604 | 1,647 | +1.48% | 4,500 | 47億7355万 | +2.62% |
| 02/02 | 1,615 | 1,623 | 1,605 | 1,623 | +0.19% | 800 | 47億399万 | +1.37% |
| 01/30 | 1,607 | 1,625 | 1,605 | 1,620 | -0.12% | 1,600 | 46億9530万 | +1.31% |
| 01/29 | 1,604 | 1,624 | 1,601 | 1,622 | +1.06% | 1,900 | 47億110万 | +1.5% |
| 01/28 | 1,602 | 1,606 | 1,592 | 1,605 | -0.12% | 1,500 | 46億5182万 | +0.63% |
| 01/27 | 1,621 | 1,621 | 1,600 | 1,607 | -0.86% | 2,400 | 46億5762万 | +0.82% |
| 01/26 | 1,610 | 1,621 | 1,610 | 1,621 | +0.19% | 1,500 | 46億9820万 | +1.95% |
| 01/23 | 1,607 | 1,620 | 1,606 | 1,618 | +0.19% | 2,300 | 46億8950万 | +2.08% |
| 01/22 | 1,618 | 1,618 | 1,604 | 1,615 | +0.31% | 2,100 | 46億8081万 | +2.15% |
| 01/21 | 1,601 | 1,610 | 1,597 | 1,610 | +0.5% | 2,100 | 46億6632万 | +2.09% |
| 01/20 | 1,598 | 1,610 | 1,598 | 1,602 | +0.13% | 1,500 | 46億4313万 | +1.84% |
| 01/19 | 1,604 | 1,625 | 1,600 | 1,600 | -0.37% | 2,200 | 46億3733万 | +1.91% |
| 01/16 | 1,606 | 1,606 | 1,582 | 1,606 | +0.56% | 2,100 | 46億5472万 | +2.49% |
| 01/15 | 1,613 | 1,614 | 1,595 | 1,597 | -0.44% | 2,300 | 46億2864万 | +1.98% |
| 01/14 | 1,596 | 1,605 | 1,596 | 1,604 | -0.37% | 3,600 | 46億4893万 | +2.62% |
| 01/13 | 1,610 | 1,616 | 1,598 | 1,610 | +0.5% | 6,200 | 46億6632万 | +3.34% |
| 01/09 | （IR情報）10:15 期間限定「いちごデザート」販売のお知らせ |
| 01/09 | 1,602 | 1,630 | 1,601 | 1,602 | -0.25% | 1,400 | 46億4313万 | +3.16% |
| 01/08 | 1,602 | 1,624 | 1,601 | 1,606 | -1.11% | 3,200 | 46億5472万 | +3.81% |
| 01/07 | 1,623 | 1,638 | 1,623 | 1,624 | +0.12% | 3,900 | 47億689万 | +5.39% |
| 01/06 | 1,623 | 1,623 | 1,601 | 1,622 | +1.44% | 3,400 | 47億110万 | +5.67% |
| 01/05 | （IR情報）10:30 2026年3月期12月度月次業績のお知らせ |
| 01/05 | 1,581 | 1,628 | 1,581 | 1,599 | +1.14% | 3,500 | 46億3443万 | +4.65% |
| 2025 |
| 12/30 | 1,572 | 1,586 | 1,570 | 1,581 | +0.57% | 1,800 | 45億8226万 | +3.94% |
| 12/29 | 1,543 | 1,572 | 1,543 | 1,572 | +1.88% | 1,200 | 45億5618万 | +3.69% |
| 12/26 | 1,558 | 1,558 | 1,543 | 1,543 | -0.96% | 2,300 | 44億7213万 | +2.19% |
| 12/25 | 1,551 | 1,558 | 1,538 | 1,558 | -0.19% | 1,100 | 45億1560万 | +3.52% |
| 12/24 | 1,577 | 1,581 | 1,554 | 1,561 | -1.27% | 1,900 | 45億2430万 | +4.14% |
| 12/23 | 1,577 | 1,584 | 1,560 | 1,581 | +0.51% | 6,200 | 45億8226万 | +5.82% |
| 12/22 | 1,566 | 1,574 | 1,550 | 1,573 | +0.77% | 2,700 | 45億5908万 | +5.71% |
| 12/19 | 1,582 | 1,582 | 1,534 | 1,561 | -0.7% | 2,600 | 45億2430万 | +5.33% |
| 12/18 | 1,514 | 1,585 | 1,514 | 1,572 | +4.24% | 13,600 | 45億5618万 | +6.43% |
| 12/17 | 1,506 | 1,535 | 1,506 | 1,508 | +0.13% | 1,900 | 43億7069万 | +2.45% |
| 12/16 | 1,509 | 1,513 | 1,506 | 1,506 | -0.2% | 900 | 43億6489万 | +2.52% |
| 12/15 | 1,515 | 1,515 | 1,497 | 1,509 | -0.4% | 1,900 | 43億7358万 | +2.93% |
| 12/12 | 1,505 | 1,519 | 1,501 | 1,515 | +0.33% | 1,100 | 43億9097万 | +3.63% |
| 12/11 | （IR情報）15:00 2026年3月期第2四半期(中間期)会社説明会主な質疑応答(要旨) |
| 12/11 | 1,537 | 1,537 | 1,506 | 1,510 | -1.76% | 2,300 | 43億7648万 | +3.57% |
| 12/10 | （IR情報）17:00 2026年3月期第2四半期(中間期)個人投資家向け会社説明会資料 |
| 12/10 | 1,525 | 1,538 | 1,511 | 1,537 | +0.59% | 4,500 | 44億5474万 | +5.64% |
| 12/09 | 1,557 | 1,566 | 1,528 | 1,528 | -2.8% | 4,600 | 44億2865万 | +5.16% |
| 12/08 | 1,539 | 1,580 | 1,530 | 1,572 | +2.81% | 8,500 | 45億5618万 | +8.56% |
| 12/05 | （IR情報）10:30 2026年3月期11月度月次業績のお知らせ |
| 12/05 | 1,494 | 1,539 | 1,470 | 1,529 | +3.31% | 12,200 | 44億3155万 | +6.03% |
| 12/04 | 1,475 | 1,499 | 1,461 | 1,480 | +0.07% | 3,500 | 42億8953万 | +3.06% |
| 12/03 | 1,480 | 1,480 | 1,450 | 1,479 | +1.44% | 2,100 | 42億8663万 | +3.14% |
| 12/02 | 1,456 | 1,458 | 1,440 | 1,458 | +0.14% | 900 | 42億2577万 | +1.89% |
| 12/01 | 1,455 | 1,462 | 1,455 | 1,456 | +0.07% | 1,700 | 42億1997万 | +1.96% |
| 11/28 | 1,458 | 1,458 | 1,431 | 1,455 | -0.27% | 1,600 | 42億1707万 | +2.03% |
| 11/27 | 1,434 | 1,459 | 1,433 | 1,459 | +1.74% | 1,400 | 42億2867万 | +2.46% |
| 11/26 | 1,434 | 1,434 | 1,420 | 1,434 | 0% | 1,100 | 41億5621万 | +0.84% |
| 11/25 | 1,435 | 1,435 | 1,416 | 1,434 | -0.07% | 1,300 | 41億5621万 | +0.99% |
| 11/21 | 1,421 | 1,435 | 1,410 | 1,435 | +0.99% | 500 | 41億5911万 | +1.34% |
| 11/20 | 1,408 | 1,421 | 1,408 | 1,421 | +0.92% | 900 | 41億1853万 | +0.5% |
| 11/19 | 1,408 | 1,414 | 1,408 | 1,408 | -0.85% | 1,100 | 40億8085万 | -0.35% |
| 11/18 | 1,430 | 1,434 | 1,411 | 1,420 | -0.77% | 1,800 | 41億1563万 | +0.42% |
| 11/17 | 1,428 | 1,431 | 1,417 | 1,431 | -0.76% | 1,300 | 41億4751万 | +1.13% |
| 11/14 | 1,442 | 1,445 | 1,441 | 1,442 | +0.77% | 2,100 | 41億7940万 | +1.91% |
| 11/13 | 1,429 | 1,436 | 1,427 | 1,431 | -0.35% | 500 | 41億4751万 | +1.13% |
| 11/12 | 1,418 | 1,436 | 1,418 | 1,436 | +0.49% | 1,400 | 41億6201万 | +1.48% |
| 11/11 | 1,432 | 1,432 | 1,416 | 1,429 | -0.21% | 500 | 41億4172万 | +0.85% |
| 11/10 | 1,427 | 1,432 | 1,419 | 1,432 | +0.92% | 1,600 | 41億5041万 | +1.06% |
| 11/07 | 1,414 | 1,423 | 1,407 | 1,419 | +0.35% | 1,400 | 41億1273万 | +0.07% |
| 11/06 | 1,437 | 1,437 | 1,410 | 1,414 | -2.35% | 3,400 | 40億9824万 | -0.42% |
| 11/05 | 1,470 | 1,470 | 1,403 | 1,448 | -2.03% | 7,800 | 41億9679万 | +1.76% |
| 11/04 | （IR情報）15:30 2026年3月期10月度月次業績のお知らせ |
| 11/04 | （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](非連結) |
| 11/04 | 1,403 | 1,480 | 1,403 | 1,478 | +5.8% | 6,500 | 42億8374万 | +3.72% |
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。
