| 2026 |
| 05/12 | 3,080 | 3,095 | 3,035 | 3,050 | -0.97% | 2,900 | 151億4981万 | -13.55% |
| 05/11 | 3,075 | 3,080 | 2,958 | 3,080 | +1.82% | 17,900 | 152億9882万 | -13.41% |
| 05/08 | （5%ルール）植島幹九郎（1.92%）UESHIMA（0.83%）DOE5パーセント（0.08%）ドリームキャリア HD（0.12%）ナチュラリ（4.28%） |
| 05/08 | 3,075 | 3,075 | 2,973 | 3,025 | -2.73% | 8,300 | 150億2563万 | -15.43% |
| 05/07 | 3,175 | 3,185 | 3,045 | 3,110 | +0.16% | 9,000 | 154億4783万 | -13.64% |
| 05/01 | 3,180 | 3,180 | 3,025 | 3,105 | -1.27% | 14,100 | 154億2300万 | -14.37% |
| 04/30 | 3,430 | 3,430 | 3,085 | 3,145 | -6.54% | 43,800 | 156億2168万 | -13.81% |
| 04/28 | （IR情報）15:00 本社移転に関するお知らせ |
| 04/28 | （IR情報）15:00 通期連結業績予想の修正に関するお知らせ |
| 04/28 | 3,355 | 3,485 | 3,330 | 3,365 | -1.75% | 25,000 | 167億1446万 | -8.49% |
| 04/27 | 3,505 | 3,510 | 3,420 | 3,425 | -2.28% | 51,000 | 170億1249万 | -7.18% |
| 04/24 | 3,380 | 3,530 | 3,380 | 3,505 | +4.01% | 7,600 | 174億986万 | -5.04% |
| 04/23 | 3,470 | 3,470 | 3,340 | 3,370 | -3.3% | 13,600 | 167億3929万 | -8.89% |
| 04/22 | 3,520 | 3,545 | 3,485 | 3,485 | -1.55% | 3,900 | 173億1052万 | -6.27% |
| 04/21 | 3,650 | 3,655 | 3,515 | 3,540 | -3.28% | 15,700 | 175億8371万 | -5.09% |
| 04/20 | 3,665 | 3,735 | 3,660 | 3,660 | -0.41% | 6,800 | 181億7977万 | -2.32% |
| 04/17 | 3,730 | 3,735 | 3,650 | 3,675 | -2.13% | 11,400 | 182億5427万 | -2.34% |
| 04/16 | 3,720 | 3,880 | 3,710 | 3,755 | -0.13% | 10,300 | 186億5165万 | -0.56% |
| 04/15 | 3,815 | 3,890 | 3,695 | 3,760 | -1.44% | 16,000 | 186億7648万 | -0.9% |
| 04/14 | 3,905 | 3,930 | 3,795 | 3,815 | -2.05% | 13,000 | 189億4968万 | +0.21% |
| 04/13 | 3,795 | 3,915 | 3,795 | 3,895 | +1.96% | 5,600 | 193億4705万 | +2.23% |
| 04/10 | 3,805 | 3,850 | 3,780 | 3,820 | +0.26% | 3,100 | 189億7451万 | +0.18% |
| 04/09 | 3,765 | 3,810 | 3,730 | 3,810 | +0.4% | 900 | 189億2484万 | -0.31% |
| 04/08 | 3,715 | 3,835 | 3,715 | 3,795 | +0.26% | 3,100 | 188億5033万 | -0.55% |
| 04/07 | 3,745 | 3,785 | 3,705 | 3,785 | +0.66% | 3,500 | 188億66万 | -0.73% |
| 04/06 | 3,755 | 3,820 | 3,690 | 3,760 | +0.13% | 5,800 | 186億7648万 | -1.08% |
| 04/03 | 3,700 | 3,760 | 3,700 | 3,755 | +1.49% | 3,200 | 186億5165万 | -0.98% |
| 04/02 | （5%ルール）ドリームキャリア HD（0.12%）植島幹九郎（2.54%）UESHIMA（0.83%）DOE5パーセント（0.08%）ナチュラリ（2.65%） |
| 04/02 | 3,845 | 3,855 | 3,620 | 3,700 | -1.99% | 15,900 | 183億7845万 | -2.09% |
| 04/01 | 3,635 | 3,870 | 3,635 | 3,775 | +5.01% | 6,700 | 187億5099万 | +0.13% |
| 03/31 | （IR情報）15:00 連結子会社との吸収合併(簡易合併)における効力発生日の変更に関するお知らせ |
| 03/31 | （IR情報）15:00 連結子会社の解散及び清算に関するお知らせ |
| 03/31 | 3,580 | 3,635 | 3,510 | 3,595 | -0.96% | 3,800 | 178億5690万 | -4.24% |
| 03/30 | 3,655 | 3,720 | 3,520 | 3,630 | -2.42% | 9,200 | 180億3075万 | -3.02% |
| 03/27 | 3,750 | 3,795 | 3,695 | 3,720 | +1.09% | 3,500 | 184億7780万 | -0.27% |
| 03/26 | 3,840 | 3,850 | 3,645 | 3,680 | -4.17% | 17,200 | 182億7911万 | -0.97% |
| 03/25 | 3,770 | 3,840 | 3,715 | 3,840 | +3.78% | 9,000 | 190億7385万 | +3.64% |
| 03/24 | 3,545 | 3,705 | 3,545 | 3,700 | +6.94% | 9,200 | 183億7845万 | +0.33% |
| 03/23 | （5%ルール）みずほ銀行（3.54%）みずほ信託銀行（3.25%） |
| 03/23 | 3,615 | 3,615 | 3,425 | 3,460 | -6.11% | 11,300 | 171億8634万 | -5.77% |
| 03/19 | 3,800 | 3,825 | 3,680 | 3,685 | -4.29% | 7,700 | 183億395万 | +0.11% |
| 03/18 | 3,800 | 3,915 | 3,800 | 3,850 | +1.58% | 7,400 | 191億2353万 | +4.79% |
| 03/17 | 3,965 | 4,035 | 3,790 | 3,790 | -4.41% | 12,400 | 188億2550万 | +3.64% |
| 03/16 | 3,990 | 4,035 | 3,880 | 3,965 | -2.34% | 6,600 | 196億9475万 | +8.93% |
| 03/13 | 3,995 | 4,150 | 3,980 | 4,060 | +1.25% | 4,400 | 201億6663万 | +12.15% |
| 03/12 | 4,260 | 4,270 | 3,985 | 4,010 | -4.3% | 18,100 | 199億1827万 | +11.48% |
| 03/11 | （5%ルール）ナチュラリ（2.41%）ドリームキャリア HD（0.12%）DOE5パーセント（0.08%）植島幹九郎（2.54%） |
| 03/11 | 4,095 | 4,285 | 4,095 | 4,190 | +2.32% | 16,600 | 208億1236万 | +17.14% |
| 03/10 | 3,880 | 4,120 | 3,875 | 4,095 | +5.54% | 12,500 | 203億4048万 | +15.45% |
| 03/09 | 3,775 | 3,940 | 3,585 | 3,880 | -2.63% | 9,600 | 192億7254万 | +10.26% |
| 03/06 | 3,980 | 4,100 | 3,980 | 3,985 | -0.99% | 10,500 | 197億9409万 | +13.79% |
| 03/05 | 3,685 | 4,180 | 3,685 | 4,025 | +9.38% | 33,300 | 199億9278万 | +15.53% |
| 03/04 | 3,595 | 3,750 | 3,540 | 3,680 | -0.67% | 18,800 | 182億7911万 | +6.14% |
| 03/03 | 3,450 | 3,885 | 3,440 | 3,705 | +6.47% | 48,100 | 184億329万 | +7.3% |
| 03/02 | （IR情報）15:00 自己株式の処分完了に関するお知らせ |
| 03/02 | 3,470 | 3,525 | 3,425 | 3,480 | -1.69% | 5,500 | 172億8568万 | +1.19% |
| 02/27 | 3,420 | 3,540 | 3,420 | 3,540 | +3.21% | 6,200 | 175億8371万 | +3.03% |
| 02/26 | 3,480 | 3,520 | 3,430 | 3,430 | -1.44% | 9,400 | 170億3732万 | 0% |
| 02/25 | 3,380 | 3,480 | 3,375 | 3,480 | +2.81% | 4,600 | 172億8568万 | +1.61% |
| 02/24 | 3,385 | 3,390 | 3,335 | 3,385 | +2.11% | 7,100 | 168億1380万 | -1.17% |
| 02/20 | 3,320 | 3,370 | 3,280 | 3,315 | +0.76% | 7,700 | 164億6610万 | -3.07% |
| 02/19 | 3,375 | 3,375 | 3,285 | 3,290 | -2.81% | 6,600 | 163億4192万 | -4.03% |
| 02/18 | 3,375 | 3,395 | 3,340 | 3,385 | -0.15% | 5,900 | 168億1380万 | -1.31% |
| 02/17 | 3,380 | 3,435 | 3,355 | 3,390 | -0.73% | 5,500 | 168億3864万 | -1.08% |
| 02/16 | 3,280 | 3,460 | 3,140 | 3,415 | +2.86% | 19,100 | 169億6282万 | +0.03% |
| 02/13 | （IR情報）15:00 業績連動型株式報酬制度に係る追加拠出に伴う自己株式の処分に関するお知らせ |
| 02/13 | （IR情報）15:00 2026年3月期期末配当予想の修正(増配)に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 3,655 | 3,660 | 3,320 | 3,320 | -9.78% | 22,400 | 164億9094万 | -2.24% |
| 02/12 | 3,515 | 3,680 | 3,410 | 3,680 | +4.84% | 22,000 | 182億7911万 | +8.97% |
| 02/10 | 3,410 | 3,525 | 3,410 | 3,510 | +2.63% | 9,600 | 174億3470万 | +4.96% |
| 02/09 | 3,385 | 3,475 | 3,370 | 3,420 | +1.79% | 5,300 | 169億8765万 | +3.11% |
| 02/06 | 3,430 | 3,430 | 3,355 | 3,360 | -2.89% | 8,700 | 166億8962万 | +1.97% |
| 02/05 | 3,480 | 3,480 | 3,440 | 3,460 | -1.14% | 2,500 | 171億8634万 | +5.62% |
| 02/04 | 3,500 | 3,505 | 3,480 | 3,500 | -0.14% | 2,300 | 173億8502万 | +7.69% |
| 02/03 | 3,440 | 3,535 | 3,440 | 3,505 | +1.89% | 2,300 | 174億986万 | +8.78% |
| 02/02 | 3,435 | 3,535 | 3,420 | 3,440 | +1.47% | 11,900 | 170億8699万 | +7.67% |
| 01/30 | （IR情報）15:00 連結子会社との吸収合併(簡易合併)に関するお知らせ |
| 01/30 | 3,425 | 3,445 | 3,375 | 3,390 | -2.02% | 7,900 | 168億3864万 | +7.18% |
| 01/29 | 3,525 | 3,525 | 3,435 | 3,460 | -2.26% | 9,000 | 171億8634万 | +10.65% |
| 01/28 | 3,570 | 3,610 | 3,495 | 3,540 | -1.39% | 20,100 | 175億8371万 | +14.82% |
| 01/27 | 3,340 | 3,650 | 3,340 | 3,590 | +7.81% | 37,900 | 178億3207万 | +18.25% |
| 01/26 | 3,370 | 3,390 | 3,330 | 3,330 | -0.89% | 5,900 | 165億4061万 | +11.56% |
| 01/23 | 3,390 | 3,400 | 3,340 | 3,360 | -1.03% | 8,600 | 166億8962万 | +14.05% |
| 01/22 | 3,395 | 3,465 | 3,330 | 3,395 | +0.15% | 12,100 | 168億6347万 | +16.79% |
| 01/21 | 3,285 | 3,410 | 3,270 | 3,390 | +1.95% | 17,500 | 168億3864万 | +18.49% |
| 01/20 | 3,415 | 3,490 | 3,325 | 3,325 | -3.9% | 14,600 | 165億1577万 | +18.12% |
| 01/19 | 3,315 | 3,530 | 3,315 | 3,460 | +5.81% | 16,300 | 171億8634万 | +24.86% |
| 01/16 | 3,550 | 3,550 | 3,185 | 3,270 | -7.1% | 65,500 | 162億4258万 | +20.13% |
| 01/15 | （自社株買い）取締役会(2025年11月28日)での決議状況(取得期間2025年12月1日～2025年12月1日) |
| 01/15 | 3,295 | 3,555 | 3,285 | 3,520 | +5.39% | 17,100 | 174億8437万 | +31.29% |
| 01/14 | 3,260 | 3,355 | 3,205 | 3,340 | +1.21% | 20,500 | 165億9028万 | +27.04% |
| 01/13 | 3,085 | 3,315 | 3,085 | 3,300 | +7.14% | 32,500 | 163億9159万 | +27.66% |
| 01/09 | 2,956 | 3,095 | 2,956 | 3,080 | +4.41% | 12,700 | 152億9882万 | +21.21% |
| 01/08 | 2,882 | 3,075 | 2,882 | 2,950 | +3.11% | 43,500 | 146億5309万 | +17.72% |
| 01/07 | 2,838 | 2,880 | 2,831 | 2,861 | +0.81% | 14,600 | 142億1101万 | +15.5% |
| 01/06 | 2,850 | 2,860 | 2,816 | 2,838 | -0.42% | 23,600 | 140億9677万 | +15.79% |
| 01/05 | 2,865 | 2,873 | 2,819 | 2,850 | -0.66% | 22,800 | 141億5638万 | +17.48% |
| 2025 |
| 12/30 | 2,825 | 2,878 | 2,819 | 2,869 | -0.21% | 19,600 | 142億5075万 | +19.49% |
| 12/29 | 2,799 | 2,900 | 2,787 | 2,875 | +1.88% | 16,100 | 142億8055万 | +21.05% |
| 12/26 | 2,798 | 2,830 | 2,712 | 2,822 | +0.86% | 25,200 | 140億1730万 | +20.24% |
| 12/25 | 2,818 | 2,818 | 2,730 | 2,798 | -0.71% | 22,600 | 138億9808万 | +20.45% |
| 12/24 | 2,681 | 2,872 | 2,681 | 2,818 | +6.94% | 38,600 | 139億9743万 | +22.52% |
| 12/23 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 12/23 | 2,500 | 2,650 | 2,500 | 2,635 | +5.44% | 30,500 | 130億8844万 | +15.82% |
| 12/22 | 2,376 | 2,510 | 2,376 | 2,499 | +5.62% | 22,000 | 124億1291万 | +10.67% |
| 12/19 | 2,351 | 2,366 | 2,341 | 2,366 | +0.64% | 2,800 | 117億5227万 | +5.44% |
| 12/18 | 2,346 | 2,351 | 2,320 | 2,351 | +0.73% | 4,300 | 116億7777万 | +4.96% |
| 12/17 | 2,355 | 2,355 | 2,320 | 2,334 | -0.38% | 2,000 | 115億9333万 | +4.48% |
| 12/16 | 2,380 | 2,390 | 2,337 | 2,343 | -1.55% | 4,700 | 116億3803万 | +5.11% |
| 12/15 | （自社株買い）取締役会(2025年11月28日)での決議状況(取得期間2025年12月1日～2025年12月1日) |
| 12/15 | 2,232 | 2,380 | 2,232 | 2,380 | +6.11% | 12,200 | 118億2181万 | +7.06% |
| 12/12 | 2,245 | 2,249 | 2,242 | 2,243 | +0.04% | 2,900 | 111億4131万 | +1.13% |
| 12/11 | 2,230 | 2,245 | 2,230 | 2,242 | +0.13% | 1,800 | 111億3635万 | +1.13% |
| 12/10 | 2,230 | 2,250 | 2,226 | 2,239 | +0.4% | 4,400 | 111億2145万 | +1.31% |
| 12/09 | 2,249 | 2,249 | 2,223 | 2,230 | -0.84% | 1,300 | 110億7674万 | +1.18% |
| 12/02 | （5%ルール）日本製紙パピリア（0.19%）日本製紙（4.02%） |
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。
