| 2026 |
| 06/22 | 1,295 | 1,329 | 1,285 | 1,323 | +3.04% | 7,000 | 219億3409万 | +6.01% |
| 06/19 | 1,284 | 1,300 | 1,270 | 1,284 | +0.55% | 13,700 | 212億8751万 | +3.22% |
| 06/18 | 1,251 | 1,297 | 1,251 | 1,277 | +2.41% | 9,300 | 211億7145万 | +3.07% |
| 06/17 | （IR情報）16:00 株主優待制度の導入に関するお知らせ |
| 06/17 | 1,250 | 1,250 | 1,238 | 1,247 | +1.22% | 1,300 | 206億7408万 | +0.97% |
| 06/16 | 1,237 | 1,241 | 1,229 | 1,232 | -0.4% | 1,600 | 204億2540万 | 0% |
| 06/15 | 1,230 | 1,254 | 1,230 | 1,237 | -0.08% | 2,000 | 205億829万 | +0.73% |
| 06/12 | 1,242 | 1,242 | 1,230 | 1,238 | -0.32% | 22,800 | 205億2487万 | +1.06% |
| 06/11 | 1,233 | 1,243 | 1,232 | 1,242 | -0.16% | 5,300 | 205億9119万 | +1.55% |
| 06/10 | 1,267 | 1,283 | 1,232 | 1,244 | -1.66% | 9,000 | 206億2435万 | +1.97% |
| 06/09 | 1,240 | 1,265 | 1,230 | 1,265 | +2.85% | 6,500 | 209億7251万 | +4.03% |
| 06/08 | 1,230 | 1,230 | 1,222 | 1,230 | 0% | 1,000 | 203億9224万 | +1.49% |
| 06/05 | 1,221 | 1,233 | 1,221 | 1,230 | +0.82% | 2,200 | 203億9224万 | +1.74% |
| 06/04 | 1,228 | 1,228 | 1,220 | 1,220 | -0.73% | 400 | 202億2645万 | +1.16% |
| 06/03 | 1,235 | 1,240 | 1,213 | 1,229 | -0.49% | 3,400 | 203億7566万 | +2.08% |
| 06/02 | 1,235 | 1,235 | 1,220 | 1,235 | +0.16% | 4,500 | 204億7513万 | +2.83% |
| 06/01 | 1,238 | 1,240 | 1,233 | 1,233 | -0.64% | 4,900 | 204億4198万 | +2.92% |
| 05/29 | 1,248 | 1,250 | 1,241 | 1,241 | -0.56% | 2,600 | 205億7461万 | +3.76% |
| 05/28 | 1,248 | 1,248 | 1,240 | 1,248 | -0.08% | 2,200 | 206億9066万 | +4.52% |
| 05/27 | 1,249 | 1,250 | 1,240 | 1,249 | +0.32% | 4,000 | 207億724万 | +4.87% |
| 05/26 | 1,249 | 1,249 | 1,238 | 1,245 | -0.8% | 2,700 | 206億4092万 | +4.8% |
| 05/25 | （IR情報）16:30 代表取締役の異動に関するお知らせ |
| 05/25 | 1,261 | 1,261 | 1,239 | 1,255 | +0.08% | 5,800 | 208億672万 | +5.91% |
| 05/22 | 1,244 | 1,254 | 1,244 | 1,254 | +0.8% | 20,000 | 207億9014万 | +6% |
| 05/21 | 1,238 | 1,249 | 1,238 | 1,244 | 0% | 10,600 | 206億2435万 | +5.42% |
| 05/20 | 1,245 | 1,245 | 1,236 | 1,244 | 0% | 2,900 | 206億2435万 | +5.69% |
| 05/19 | 1,234 | 1,244 | 1,232 | 1,244 | +0.81% | 1,700 | 206億2435万 | +6.05% |
| 05/18 | 1,196 | 1,240 | 1,196 | 1,234 | +5.83% | 35,600 | 204億5856万 | +5.56% |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:00 営業外収益(為替差益)の計上に関するお知らせ |
| 05/15 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/15 | 1,160 | 1,169 | 1,160 | 1,166 | 0% | 1,200 | 193億3118万 | +0.09% |
| 05/14 | 1,167 | 1,167 | 1,166 | 1,166 | -0.09% | 1,400 | 193億3118万 | +0.09% |
| 05/13 | 1,117 | 1,167 | 1,117 | 1,167 | +1.74% | 9,800 | 193億4776万 | +0.34% |
| 05/12 | 1,169 | 1,170 | 1,147 | 1,147 | -1.55% | 2,900 | 190億1618万 | -1.12% |
| 05/11 | 1,177 | 1,177 | 1,163 | 1,165 | -0.34% | 1,200 | 193億1460万 | +0.34% |
| 05/08 | 1,170 | 1,175 | 1,168 | 1,169 | -0.09% | 2,500 | 193億8092万 | +0.86% |
| 05/07 | （5%ルール）岡本八大（2.93%）岡本典之（0.34%）8128（0.68%）洋大（63.93%） |
| 05/07 | 1,148 | 1,171 | 1,148 | 1,170 | +1.47% | 2,000 | 193億9750万 | +1.04% |
| 05/01 | 1,151 | 1,153 | 1,141 | 1,153 | +0.26% | 2,300 | 191億1565万 | -0.52% |
| 04/30 | 1,160 | 1,160 | 1,150 | 1,150 | -1.46% | 3,400 | 190億6591万 | -0.86% |
| 04/28 | 1,155 | 1,167 | 1,152 | 1,167 | +0.17% | 7,100 | 193億4776万 | +0.52% |
| 04/27 | 1,160 | 1,165 | 1,160 | 1,165 | +0.43% | 2,800 | 193億1460万 | +0.34% |
| 04/24 | 1,160 | 1,160 | 1,155 | 1,160 | -0.09% | 1,400 | 192億3170万 | -0.09% |
| 04/23 | 1,162 | 1,162 | 1,152 | 1,161 | -0.09% | 1,300 | 192億4828万 | -0.26% |
| 04/22 | 1,174 | 1,174 | 1,162 | 1,162 | -1.27% | 2,700 | 192億6486万 | -0.43% |
| 04/21 | 1,175 | 1,179 | 1,175 | 1,177 | -0.08% | 1,700 | 195億1355万 | +0.6% |
| 04/20 | 1,176 | 1,189 | 1,176 | 1,178 | +0.51% | 2,300 | 195億3013万 | +0.6% |
| 04/17 | 1,182 | 1,182 | 1,171 | 1,172 | -0.85% | 11,800 | 194億3065万 | -0.17% |
| 04/16 | 1,175 | 1,185 | 1,175 | 1,182 | +0.17% | 3,800 | 195億9644万 | +0.51% |
| 04/15 | 1,188 | 1,196 | 1,180 | 1,180 | -0.51% | 3,100 | 195億6329万 | +0.17% |
| 04/14 | 1,186 | 1,186 | 1,176 | 1,186 | -0.08% | 2,000 | 196億6276万 | +0.59% |
| 04/13 | 1,168 | 1,187 | 1,157 | 1,187 | +1.98% | 4,400 | 196億7934万 | +0.59% |
| 04/10 | 1,153 | 1,164 | 1,153 | 1,164 | +1.22% | 3,700 | 192億9802万 | -1.44% |
| 04/09 | 1,163 | 1,163 | 1,147 | 1,150 | -0.26% | 17,800 | 190億6591万 | -2.79% |
| 04/08 | 1,157 | 1,170 | 1,141 | 1,153 | +1.14% | 12,800 | 191億1565万 | -2.78% |
| 04/07 | 1,140 | 1,140 | 1,133 | 1,140 | -0.44% | 14,400 | 189億12万 | -4.12% |
| 04/06 | 1,128 | 1,145 | 1,127 | 1,145 | +2.32% | 5,500 | 189億8302万 | -4.1% |
| 04/03 | 1,116 | 1,133 | 1,111 | 1,119 | +0.81% | 7,100 | 185億5196万 | -6.59% |
| 04/02 | 1,146 | 1,146 | 1,110 | 1,110 | -3.48% | 32,500 | 184億275万 | -7.81% |
| 04/01 | 1,136 | 1,155 | 1,136 | 1,150 | +1.59% | 3,500 | 190億6591万 | -4.88% |
| 03/31 | 1,130 | 1,147 | 1,124 | 1,132 | -0.7% | 3,600 | 187億6749万 | -6.68% |
| 03/30 | 1,154 | 1,154 | 1,129 | 1,140 | -3.72% | 8,200 | 189億12万 | -6.33% |
| 03/27 | 1,172 | 1,184 | 1,168 | 1,184 | 0% | 3,100 | 196億2960万 | -3.03% |
| 03/26 | 1,189 | 1,189 | 1,173 | 1,184 | +0.42% | 3,100 | 196億2960万 | -3.11% |
| 03/25 | 1,173 | 1,196 | 1,173 | 1,179 | +0.77% | 1,000 | 195億4671万 | -3.68% |
| 03/24 | 1,169 | 1,194 | 1,169 | 1,170 | +0.43% | 5,200 | 193億9750万 | -4.49% |
| 03/23 | 1,208 | 1,208 | 1,151 | 1,165 | -4.66% | 14,800 | 193億1460万 | -4.9% |
| 03/19 | 1,231 | 1,231 | 1,210 | 1,222 | -1.21% | 2,300 | 202億5961万 | -0.24% |
| 03/18 | 1,233 | 1,237 | 1,231 | 1,237 | +0.32% | 6,500 | 205億829万 | +1.31% |
| 03/17 | 1,224 | 1,233 | 1,223 | 1,233 | +0.65% | 4,600 | 204億4198万 | +1.31% |
| 03/16 | 1,218 | 1,232 | 1,215 | 1,225 | -0.65% | 2,300 | 203億934万 | +0.99% |
| 03/13 | 1,208 | 1,233 | 1,208 | 1,233 | +0.65% | 3,000 | 204億4198万 | +1.99% |
| 03/12 | （IR情報）16:00 子会社の現物配当による孫会社の異動に関するお知らせ |
| 03/12 | 1,230 | 1,230 | 1,225 | 1,225 | -0.81% | 600 | 203億934万 | +1.66% |
| 03/11 | 1,219 | 1,238 | 1,219 | 1,235 | +1.9% | 1,900 | 204億7513万 | +2.83% |
| 03/10 | 1,206 | 1,226 | 1,206 | 1,212 | +1.25% | 6,000 | 200億9382万 | +1.25% |
| 03/09 | 1,201 | 1,201 | 1,192 | 1,197 | -1.72% | 11,600 | 198億4513万 | +0.34% |
| 03/06 | 1,212 | 1,218 | 1,209 | 1,218 | -0.41% | 6,500 | 201億9329万 | +2.35% |
| 03/05 | 1,228 | 1,243 | 1,202 | 1,223 | +1.16% | 12,700 | 202億7619万 | +3.03% |
| 03/04 | 1,231 | 1,231 | 1,204 | 1,209 | -3.05% | 18,900 | 200億4408万 | +2.2% |
| 03/03 | 1,250 | 1,252 | 1,237 | 1,247 | -0.24% | 8,000 | 206億7408万 | +5.68% |
| 03/02 | 1,252 | 1,252 | 1,242 | 1,250 | -0.48% | 12,500 | 207億2382万 | +6.38% |
| 02/27 | 1,253 | 1,265 | 1,253 | 1,256 | +0.32% | 10,700 | 208億2329万 | +7.35% |
| 02/26 | 1,237 | 1,260 | 1,237 | 1,252 | +0.64% | 14,600 | 207億5698万 | +7.47% |
| 02/25 | 1,245 | 1,247 | 1,238 | 1,244 | +0.16% | 18,200 | 206億2435万 | +7.33% |
| 02/24 | 1,241 | 1,242 | 1,227 | 1,242 | +0.08% | 7,300 | 205億9119万 | +7.53% |
| 02/20 | 1,245 | 1,250 | 1,239 | 1,241 | +0.24% | 13,700 | 205億7461万 | +7.91% |
| 02/19 | 1,227 | 1,239 | 1,227 | 1,238 | +1.23% | 19,700 | 205億2487万 | +8.03% |
| 02/18 | 1,216 | 1,231 | 1,212 | 1,223 | +0.58% | 8,200 | 202億7619万 | +7.09% |
| 02/17 | 1,214 | 1,216 | 1,204 | 1,216 | +0.16% | 14,800 | 201億6013万 | +6.85% |
| 02/16 | 1,198 | 1,215 | 1,194 | 1,214 | +3.06% | 20,200 | 201億2697万 | +7.15% |
| 02/13 | 1,160 | 1,230 | 1,160 | 1,178 | +2.43% | 30,500 | 195億3013万 | +4.43% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）16:00 営業外収益(為替差益)の計上に関するお知らせ |
| 02/12 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 02/12 | 1,133 | 1,150 | 1,130 | 1,150 | +1.59% | 16,600 | 190億6591万 | +2.31% |
| 02/10 | 1,129 | 1,134 | 1,126 | 1,132 | +0.18% | 12,300 | 187億6749万 | +1.07% |
| 02/09 | 1,131 | 1,131 | 1,130 | 1,130 | 0% | 2,000 | 187億3433万 | +1.07% |
| 02/06 | 1,128 | 1,130 | 1,115 | 1,130 | +0.18% | 3,300 | 187億3433万 | +1.25% |
| 02/05 | 1,129 | 1,130 | 1,128 | 1,128 | -0.44% | 700 | 187億117万 | +1.26% |
| 02/04 | 1,133 | 1,135 | 1,128 | 1,133 | -0.18% | 2,800 | 187億8407万 | +1.98% |
| 02/03 | 1,122 | 1,135 | 1,122 | 1,135 | +1.16% | 11,900 | 188億1723万 | +2.53% |
| 02/02 | 1,124 | 1,127 | 1,122 | 1,122 | -0.18% | 1,800 | 186億170万 | +1.72% |
| 01/30 | 1,111 | 1,124 | 1,111 | 1,124 | -0.09% | 2,200 | 186億3486万 | +2.27% |
| 01/29 | 1,126 | 1,126 | 1,119 | 1,125 | -0.09% | 1,500 | 186億5144万 | +2.74% |
| 01/28 | 1,124 | 1,129 | 1,118 | 1,126 | -0.35% | 3,000 | 186億6802万 | +3.21% |
| 01/27 | 1,119 | 1,130 | 1,115 | 1,130 | +0.27% | 22,700 | 187億3433万 | +4.05% |
| 01/26 | 1,128 | 1,128 | 1,115 | 1,127 | -0.18% | 3,200 | 186億8460万 | +4.35% |
| 01/23 | 1,125 | 1,130 | 1,125 | 1,129 | 0% | 14,400 | 187億1775万 | +5.02% |
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。
