| 2026 |
| 06/03 | 516 | 516 | 505 | 516 | -0.58% | 9,800 | 17億7106万 | +3.82% |
| 06/02 | 500 | 519 | 500 | 519 | +3.39% | 10,700 | 17億8136万 | +5.06% |
| 06/01 | 515 | 515 | 501 | 502 | -0.59% | 9,300 | 17億2301万 | +2.24% |
| 05/29 | 500 | 512 | 500 | 505 | 0% | 9,900 | 17億3331万 | +3.06% |
| 05/28 | 513 | 519 | 502 | 505 | +0.4% | 6,300 | 17億3331万 | +3.48% |
| 05/27 | 516 | 525 | 502 | 503 | -2.71% | 6,700 | 17億2644万 | +3.71% |
| 05/26 | 520 | 530 | 515 | 517 | -0.58% | 4,400 | 17億7449万 | +7.04% |
| 05/25 | 513 | 546 | 513 | 520 | +1.96% | 20,500 | 17億8479万 | +7.88% |
| 05/22 | 513 | 525 | 507 | 510 | -0.58% | 8,100 | 17億5047万 | +6.47% |
| 05/21 | 514 | 533 | 509 | 513 | +1.79% | 12,400 | 17億6076万 | +7.55% |
| 05/20 | 528 | 528 | 503 | 504 | -3.08% | 19,300 | 17億2987万 | +6.33% |
| 05/19 | 525 | 570 | 517 | 520 | -4.59% | 66,900 | 17億8479万 | +10.4% |
| 05/18 | 523 | 561 | 469 | 545 | +4.21% | 62,700 | 18億7060万 | +16.45% |
| 05/15 | （IR情報）15:00 役員人事及び監査役候補選任に関するお知らせ |
| 05/15 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:00 特別利益及び特別損失の発生に関するお知らせ |
| 05/15 | （IR情報）15:00 2026年3月期決算補足説明資料 |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 530 | 530 | 502 | 523 | -0.57% | 33,100 | 17億9509万 | +12.96% |
| 05/14 | 537 | 560 | 516 | 526 | +1.94% | 78,200 | 18億538万 | +14.85% |
| 05/13 | 506 | 537 | 505 | 516 | +1.98% | 24,400 | 17億7106万 | +13.66% |
| 05/12 | 482 | 519 | 482 | 506 | +5.2% | 28,400 | 17億3674万 | +12.69% |
| 05/11 | 470 | 487 | 470 | 481 | +2.56% | 12,000 | 16億5093万 | +8.33% |
| 05/08 | 462 | 480 | 461 | 469 | +1.52% | 10,000 | 16億974万 | +5.87% |
| 05/07 | 462 | 464 | 460 | 462 | 0% | 17,900 | 15億8572万 | +4.29% |
| 05/01 | 448 | 479 | 447 | 462 | +3.13% | 20,600 | 15億8572万 | +3.82% |
| 04/30 | 454 | 454 | 448 | 448 | -0.88% | 7,900 | 15億3767万 | 0% |
| 04/28 | 443 | 452 | 441 | 452 | +0.67% | 9,900 | 15億5139万 | 0% |
| 04/27 | 449 | 452 | 442 | 449 | +0.45% | 17,500 | 15億4110万 | -1.1% |
| 04/24 | 450 | 452 | 442 | 447 | -0.22% | 12,000 | 15億3423万 | -2.19% |
| 04/23 | 454 | 456 | 441 | 448 | -1.32% | 29,600 | 15億3767万 | -2.82% |
| 04/22 | （IR情報）16:45 上場維持基準への適合及び当社株式の監理銘柄(確認中)指定解除に関するお知らせ |
| 04/22 | 454 | 456 | 452 | 454 | -0.87% | 7,000 | 15億5826万 | -2.37% |
| 04/21 | 457 | 460 | 455 | 458 | +0.66% | 12,800 | 15億7199万 | -1.93% |
| 04/20 | 450 | 457 | 446 | 455 | +2.48% | 17,300 | 15億6169万 | -2.99% |
| 04/17 | 458 | 458 | 444 | 444 | -1.55% | 31,000 | 15億2394万 | -5.93% |
| 04/16 | 473 | 482 | 447 | 451 | -5.25% | 64,300 | 15億4796万 | -4.85% |
| 04/15 | 470 | 477 | 468 | 476 | +3.25% | 44,100 | 16億3377万 | -0.21% |
| 04/14 | 450 | 464 | 450 | 461 | +2.9% | 62,900 | 15億8229万 | -3.76% |
| 04/13 | 438 | 449 | 437 | 448 | +2.28% | 15,900 | 15億3767万 | -6.86% |
| 04/10 | 435 | 446 | 432 | 438 | +0.46% | 34,700 | 15億334万 | -9.69% |
| 04/09 | 433 | 445 | 429 | 436 | -0.68% | 27,500 | 14億9648万 | -10.84% |
| 04/08 | 419 | 453 | 414 | 439 | +5.28% | 124,700 | 15億677万 | -10.59% |
| 04/07 | 415 | 424 | 410 | 417 | +0.97% | 35,100 | 14億3126万 | -15.76% |
| 04/06 | 405 | 415 | 405 | 413 | +0.24% | 46,400 | 14億1753万 | -17.73% |
| 04/03 | 397 | 427 | 397 | 412 | +4.3% | 125,200 | 14億1410万 | -19.22% |
| 04/02 | 395 | 400 | 385 | 395 | -0.25% | 118,100 | 13億5575万 | -23.6% |
| 04/01 | 451 | 456 | 375 | 396 | -12.97% | 380,700 | 13億5919万 | -24.28% |
| 03/31 | （IR情報）16:45 当社株式の監理銘柄(確認中)指定に関するお知らせ |
| 03/31 | 467 | 467 | 454 | 455 | -2.57% | 24,300 | 15億6169万 | -13.99% |
| 03/30 | 477 | 484 | 450 | 467 | -9.5% | 79,800 | 16億288万 | -12.05% |
| 03/27 | 550 | 550 | 515 | 516 | -3.73% | 73,900 | 17億7106万 | -3.01% |
| 03/26 | 541 | 555 | 531 | 536 | -0.37% | 48,900 | 18億3971万 | +0.75% |
| 03/25 | 529 | 543 | 525 | 538 | +4.87% | 51,800 | 18億4657万 | +1.51% |
| 03/24 | 542 | 542 | 512 | 513 | -1.72% | 28,800 | 17億6076万 | -2.66% |
| 03/23 | 526 | 526 | 508 | 522 | -0.76% | 40,600 | 17億9166万 | -0.76% |
| 03/19 | 531 | 545 | 521 | 526 | -4.01% | 72,600 | 18億538万 | +0.38% |
| 03/18 | 513 | 552 | 510 | 548 | +7.24% | 61,000 | 18億8090万 | +4.98% |
| 03/17 | 519 | 523 | 510 | 511 | -0.58% | 29,500 | 17億5390万 | -1.54% |
| 03/16 | 516 | 518 | 506 | 514 | -0.58% | 34,700 | 17億6420万 | -0.39% |
| 03/13 | 507 | 521 | 506 | 517 | +1.97% | 17,100 | 17億7449万 | +0.58% |
| 03/12 | （5%ルール）今井芳博（3.26%） |
| 03/12 | 520 | 529 | 507 | 507 | -3.06% | 41,900 | 17億4017万 | -0.59% |
| 03/11 | 536 | 536 | 518 | 523 | -0.57% | 30,500 | 17億9509万 | +3.16% |
| 03/10 | 538 | 550 | 517 | 526 | +1.15% | 77,200 | 18億538万 | +4.57% |
| 03/09 | 545 | 545 | 507 | 520 | -2.8% | 101,000 | 17億8479万 | +4.21% |
| 03/06 | 551 | 553 | 525 | 535 | +0.75% | 87,500 | 18億3628万 | +8.08% |
| 03/05 | （5%ルール）藤田博章（4.54%）藤田明子（0.19%） |
| 03/05 | 540 | 550 | 520 | 531 | +7.93% | 93,300 | 18億2255万 | +8.37% |
| 03/04 | 537 | 537 | 475 | 492 | -9.06% | 174,100 | 16億8869万 | +1.23% |
| 03/03 | 599 | 600 | 541 | 541 | -8.31% | 91,400 | 18億5687万 | +12.01% |
| 03/02 | 623 | 624 | 580 | 590 | -5.3% | 99,900 | 20億2505万 | +23.17% |
| 02/27 | 585 | 625 | 585 | 623 | +6.86% | 116,100 | 21億3832万 | +31.71% |
| 02/26 | 561 | 631 | 561 | 583 | +4.86% | 225,000 | 20億103万 | +25.65% |
| 02/25 | 532 | 558 | 532 | 556 | +4.51% | 53,900 | 19億835万 | +22.47% |
| 02/24 | 525 | 551 | 521 | 532 | +5.77% | 158,600 | 18億2598万 | +19.28% |
| 02/20 | 506 | 507 | 494 | 503 | +2.03% | 15,000 | 17億2644万 | +14.84% |
| 02/19 | 515 | 519 | 493 | 493 | -3.33% | 43,500 | 16億9212万 | +14.39% |
| 02/18 | 494 | 515 | 494 | 510 | +3.24% | 46,000 | 17億5047万 | +20% |
| 02/17 | 461 | 500 | 461 | 494 | +6.7% | 86,400 | 16億9555万 | +18.18% |
| 02/16 | （IR情報）15:00 2026年3月期第3四半期決算補足説明資料 |
| 02/16 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/16 | 485 | 490 | 463 | 463 | -3.94% | 78,400 | 15億8915万 | +12.38% |
| 02/13 | 485 | 496 | 475 | 482 | -0.62% | 43,500 | 16億5436万 | +18.43% |
| 02/12 | 478 | 491 | 474 | 485 | +2.75% | 62,300 | 16億6466万 | +20.95% |
| 02/10 | 460 | 481 | 460 | 472 | +2.61% | 54,300 | 16億2004万 | +19.19% |
| 02/09 | （5%ルール）今井芳博（5.05%） |
| 02/09 | 467 | 471 | 457 | 460 | +0.44% | 36,900 | 15億7885万 | +17.95% |
| 02/06 | 442 | 465 | 442 | 458 | +3.62% | 119,000 | 15億7199万 | +18.96% |
| 02/05 | 438 | 443 | 437 | 442 | +1.14% | 32,900 | 15億1707万 | +16.32% |
| 02/04 | 429 | 438 | 428 | 437 | +1.39% | 28,400 | 14億9991万 | +16.22% |
| 02/04 | （空売り報告）JPM Securities Japan Co Ltd. 15,300株（0.44%）-0.07%義務消失 |
| 02/03 | 426 | 431 | 423 | 431 | +2.13% | 33,200 | 14億7932万 | +16.17% |
| 02/02 | 425 | 425 | 414 | 422 | +0.72% | 49,800 | 14億4843万 | +14.99% |
| 01/30 | 415 | 420 | 415 | 419 | +1.21% | 14,700 | 14億3813万 | +15.11% |
| 01/29 | 411 | 418 | 411 | 414 | +0.49% | 36,200 | 14億2097万 | +15% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 17,600株（0.51%）再IN |
| 01/29 | （空売り報告）Nomura International plc 16,800株（0.48%）-0.07%義務消失 |
| 01/28 | 427 | 427 | 411 | 412 | -3.06% | 54,900 | 14億1410万 | +15.73% |
| 01/28 | （空売り報告）Nomura International plc 19,100株（0.55%）-0.12% |
| 01/27 | 437 | 437 | 425 | 425 | -1.62% | 32,600 | 14億5872万 | +20.4% |
| 01/27 | （空売り報告）Nomura International plc 23,100株（0.67%）+0.08% |
| 01/26 | 426 | 441 | 426 | 432 | -0.23% | 93,200 | 14億8275万 | +23.78% |
| 01/26 | （空売り報告）JPM Securities Japan Co Ltd. 16,000株（0.46%）-0.15%義務消失 |
| 01/26 | （空売り報告）Nomura International plc 20,500株（0.59%）-0.31% |
| 01/23 | 440 | 441 | 410 | 433 | -2.48% | 275,000 | 14億8618万 | +25.87% |
| 01/23 | （空売り報告）Nomura International plc 31,000株（0.9%）+0.09% |
| 01/22 | （IR情報）10:00 (訂正)「株主優待制度の変更(拡充)に関するお知らせ」の一部訂正について |
| 01/22 | 428 | 444 | 400 | 444 | +13.85% | 929,700 | 15億2394万 | +30.97% |
| 01/22 | （空売り報告）Nomura International plc 28,100株（0.81%）-0.24% |
| 01/21 | （IR情報）14:30 株主優待制度の変更(拡充)に関するお知らせ |
| 01/21 | 345 | 403 | 334 | 390 | +13.37% | 983,300 | 13億3859万 | +16.42% |
| 01/21 | （空売り報告）JPM Securities Japan Co Ltd. 21,100株（0.61%）再IN |
| 01/21 | （空売り報告）Nomura International plc 36,100株（1.05%）再IN |
| 01/20 | 347 | 347 | 342 | 344 | +0.29% | 19,200 | 11億8071万 | +3.61% |
| 01/19 | 341 | 345 | 341 | 343 | +1.78% | 21,200 | 11億7727万 | +3.63% |
| 01/16 | 344 | 344 | 337 | 337 | 0% | 9,800 | 11億5668万 | +2.12% |
| 01/15 | 337 | 339 | 335 | 337 | -1.17% | 15,300 | 11億5668万 | +2.12% |
| 01/14 | 336 | 341 | 332 | 341 | +1.79% | 16,100 | 11億7041万 | +3.33% |
| 01/13 | 334 | 338 | 330 | 335 | +0.6% | 19,300 | 11億4982万 | +1.52% |
| 01/09 | 348 | 348 | 326 | 333 | -3.76% | 73,200 | 11億4295万 | +0.6% |
| 01/08 | 345 | 346 | 340 | 346 | +0.87% | 22,900 | 11億8757万 | +4.22% |
| 01/07 | 342 | 345 | 340 | 343 | +0.88% | 11,300 | 11億7727万 | +3.31% |
| 01/06 | 341 | 347 | 340 | 340 | 0% | 21,100 | 11億6698万 | +2.1% |
| 01/05 | 331 | 344 | 331 | 340 | +2.72% | 45,700 | 11億6698万 | +1.8% |
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。
