| 2026 |
| 06/23 | 851 | 852 | 836 | 838 | -1.53% | 55,200 | 205億3100万 | -2.9% |
| 06/22 | 864 | 869 | 850 | 851 | -2.63% | 38,600 | 208億4950万 | -1.62% |
| 06/19 | 871 | 875 | 866 | 874 | +0.46% | 21,400 | 214億1300万 | +1.04% |
| 06/18 | 871 | 877 | 864 | 870 | -0.23% | 22,500 | 213億1500万 | +0.46% |
| 06/18 | （空売り報告）大和証券 121,978株（0.49%）-0.03%義務消失 |
| 06/17 | 860 | 875 | 860 | 872 | +1.16% | 17,600 | 213億6400万 | +0.81% |
| 06/16 | 871 | 871 | 858 | 862 | -1.03% | 14,500 | 211億1900万 | -0.35% |
| 06/15 | 859 | 871 | 859 | 871 | +1.99% | 29,600 | 213億3950万 | +0.69% |
| 06/12 | 850 | 859 | 850 | 854 | +1.79% | 18,300 | 209億2300万 | -1.39% |
| 06/11 | 842 | 844 | 831 | 839 | -0.36% | 46,600 | 205億5550万 | -3.34% |
| 06/10 | 845 | 846 | 838 | 842 | +0.12% | 28,100 | 206億2900万 | -3.33% |
| 06/10 | （空売り報告）大和証券 127,878株（0.52%）新規 |
| 06/09 | 850 | 858 | 841 | 841 | -0.24% | 27,000 | 206億450万 | -3.78% |
| 06/08 | 847 | 850 | 837 | 843 | -2.2% | 76,800 | 206億5350万 | -3.77% |
| 06/05 | 845 | 862 | 845 | 862 | +1.89% | 47,900 | 211億1900万 | -2.05% |
| 06/04 | 852 | 852 | 843 | 846 | -0.7% | 44,000 | 207億2700万 | -3.97% |
| 06/03 | 850 | 855 | 845 | 852 | +0.95% | 43,800 | 208億7400万 | -3.62% |
| 06/02 | 861 | 861 | 840 | 844 | -2.31% | 86,600 | 206億7800万 | -4.95% |
| 06/01 | 884 | 885 | 859 | 864 | -1.93% | 121,900 | 211億6800万 | -3.14% |
| 05/29 | 889 | 890 | 879 | 881 | -0.11% | 26,100 | 215億8450万 | -1.67% |
| 05/28 | 892 | 900 | 871 | 882 | -1.12% | 73,100 | 216億900万 | -2% |
| 05/27 | 890 | 897 | 887 | 892 | +0.45% | 29,600 | 218億5400万 | -1.22% |
| 05/26 | 881 | 896 | 874 | 888 | +1.14% | 25,900 | 217億5600万 | -2.09% |
| 05/25 | 889 | 889 | 873 | 878 | -0.23% | 30,000 | 215億1100万 | -3.52% |
| 05/22 | 886 | 889 | 877 | 880 | +0.11% | 26,600 | 215億6000万 | -3.72% |
| 05/21 | 878 | 884 | 875 | 879 | +1.5% | 28,400 | 215億3550万 | -4.25% |
| 05/20 | 883 | 883 | 861 | 866 | -1.93% | 76,100 | 212億1700万 | -6.07% |
| 05/19 | 885 | 892 | 874 | 883 | +1.26% | 95,900 | 216億3350万 | -4.75% |
| 05/18 | 878 | 888 | 868 | 872 | -0.68% | 57,000 | 213億6400万 | -6.44% |
| 05/15 | 866 | 881 | 866 | 878 | +1.86% | 49,500 | 215億1100万 | -6.2% |
| 05/14 | 868 | 879 | 862 | 862 | -0.69% | 76,000 | 211億1900万 | -8.3% |
| 05/13 | 869 | 877 | 868 | 868 | 0% | 40,500 | 212億6600万 | -8.05% |
| 05/12 | 889 | 898 | 863 | 868 | -0.69% | 116,100 | 212億6600万 | -8.44% |
| 05/11 | 898 | 908 | 868 | 874 | -3.74% | 173,800 | 214億1300万 | -8.19% |
| 05/08 | （IR情報）15:30 2026年3月期決算概要説明 |
| 05/08 | （IR情報）15:30 通期連結業績予想値と実績値との差異に関するお知らせ |
| 05/08 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 921 | 921 | 902 | 908 | -1.3% | 76,100 | 222億4600万 | -4.92% |
| 05/07 | 914 | 924 | 910 | 920 | +1.32% | 36,100 | 225億4000万 | -3.77% |
| 05/01 | 918 | 918 | 904 | 908 | -0.55% | 27,100 | 222億4600万 | -5.32% |
| 04/30 | 913 | 918 | 911 | 913 | -0.87% | 16,600 | 223億6850万 | -5.19% |
| 04/28 | 904 | 921 | 904 | 921 | +1.21% | 35,100 | 225億6450万 | -4.66% |
| 04/27 | 920 | 920 | 902 | 910 | -1.09% | 57,500 | 222億9500万 | -5.99% |
| 04/24 | 936 | 936 | 920 | 920 | -1.5% | 44,200 | 225億4000万 | -5.15% |
| 04/23 | 947 | 947 | 927 | 934 | -1.68% | 52,900 | 228億8300万 | -3.91% |
| 04/22 | 960 | 962 | 946 | 950 | -1.35% | 44,800 | 232億7500万 | -2.56% |
| 04/21 | 973 | 978 | 955 | 963 | -0.93% | 48,100 | 235億9350万 | -1.43% |
| 04/20 | 975 | 978 | 972 | 972 | -0.61% | 17,600 | 238億1400万 | -0.61% |
| 04/17 | 983 | 985 | 973 | 978 | -0.31% | 20,000 | 239億6100万 | -0.1% |
| 04/16 | 970 | 985 | 970 | 981 | +0.82% | 39,900 | 240億3450万 | +0.1% |
| 04/15 | 977 | 998 | 970 | 973 | -0.1% | 97,800 | 238億3850万 | -0.82% |
| 04/14 | 965 | 976 | 965 | 974 | +0.41% | 42,800 | 238億6300万 | -0.81% |
| 04/13 | 988 | 988 | 968 | 970 | -1.82% | 22,700 | 237億6500万 | -1.32% |
| 04/10 | 987 | 994 | 983 | 988 | +0.1% | 29,000 | 242億600万 | -0.3% |
| 04/09 | 1,000 | 1,005 | 987 | 987 | -1.6% | 24,000 | 241億8150万 | -1.1% |
| 04/08 | 990 | 1,004 | 987 | 1,003 | +2.77% | 76,200 | 245億7350万 | -0.1% |
| 04/07 | 978 | 986 | 971 | 976 | -0.2% | 19,100 | 239億1200万 | -3.56% |
| 04/06 | 968 | 981 | 968 | 978 | +1.03% | 38,900 | 239億6100万 | -4.21% |
| 04/03 | 975 | 975 | 966 | 968 | +0.31% | 30,400 | 237億1600万 | -6.02% |
| 04/02 | 981 | 984 | 957 | 965 | -1.03% | 56,400 | 236億4250万 | -7.03% |
| 04/01 | 959 | 975 | 948 | 975 | +3.83% | 57,600 | 238億8750万 | -6.88% |
| 03/31 | 925 | 951 | 924 | 939 | +0.64% | 72,500 | 230億550万 | -10.91% |
| 03/30 | 921 | 956 | 921 | 933 | -5.95% | 96,600 | 228億5850万 | -12.23% |
| 03/27 | 993 | 1,005 | 987 | 992 | -0.8% | 110,800 | 243億400万 | -7.46% |
| 03/26 | 1,008 | 1,008 | 987 | 1,000 | -0.2% | 74,300 | 245億 | -7.32% |
| 03/25 | 990 | 1,006 | 990 | 1,002 | +2.77% | 70,900 | 245億4900万 | -7.56% |
| 03/24 | 972 | 980 | 963 | 975 | +1.99% | 64,100 | 238億8750万 | -10.55% |
| 03/23 | 968 | 968 | 945 | 956 | -1.95% | 159,700 | 234億2200万 | -12.77% |
| 03/19 | 999 | 999 | 975 | 975 | -3.37% | 156,800 | 238億8750万 | -11.68% |
| 03/18 | 999 | 1,009 | 999 | 1,009 | +1.41% | 49,100 | 247億2050万 | -9.18% |
| 03/17 | 1,002 | 1,005 | 992 | 995 | 0% | 61,800 | 243億7750万 | -10.92% |
| 03/16 | 986 | 997 | 980 | 995 | +0.91% | 88,400 | 243億7750万 | -11.32% |
| 03/13 | 994 | 1,009 | 982 | 986 | -1.4% | 168,200 | 241億5700万 | -12.51% |
| 03/12 | 1,011 | 1,015 | 993 | 1,000 | -2.25% | 102,500 | 245億 | -11.66% |
| 03/11 | 1,004 | 1,050 | 995 | 1,023 | +3.33% | 302,200 | 250億6350万 | -9.95% |
| 03/10 | 1,007 | 1,011 | 980 | 990 | -0.2% | 525,200 | 242億5500万 | -13.01% |
| 03/09 | 1,115 | 1,145 | 975 | 992 | -14.85% | 1,374,000 | 243億400万 | -13.13% |
| 03/06 | 1,163 | 1,168 | 1,146 | 1,165 | -0.77% | 25,300 | 285億4250万 | +1.66% |
| 03/05 | 1,171 | 1,194 | 1,171 | 1,174 | +2.89% | 24,700 | 287億6300万 | +2.71% |
| 03/04 | 1,160 | 1,190 | 1,128 | 1,141 | -4.12% | 178,900 | 279億5450万 | 0% |
| 03/03 | 1,190 | 1,205 | 1,170 | 1,190 | -0.83% | 110,200 | 291億5500万 | +4.39% |
| 03/02 | 1,186 | 1,202 | 1,168 | 1,200 | -0.66% | 67,600 | 294億 | +5.54% |
| 02/27 | （IR情報）16:00 株式取得(子会社化)に関する株式譲渡契約締結のお知らせ |
| 02/27 | 1,179 | 1,212 | 1,175 | 1,208 | +2.55% | 64,400 | 295億9600万 | +6.53% |
| 02/26 | 1,172 | 1,182 | 1,160 | 1,178 | +0.34% | 91,400 | 288億6100万 | +4.25% |
| 02/25 | 1,171 | 1,175 | 1,154 | 1,174 | +0.69% | 43,600 | 287億6300万 | +4.36% |
| 02/24 | 1,150 | 1,180 | 1,148 | 1,166 | +1.75% | 50,000 | 285億6700万 | +3.92% |
| 02/20 | 1,158 | 1,165 | 1,142 | 1,146 | -1.21% | 37,200 | 280億7700万 | +2.5% |
| 02/19 | 1,162 | 1,163 | 1,152 | 1,160 | -0.43% | 18,600 | 284億2000万 | +4.04% |
| 02/18 | 1,149 | 1,166 | 1,144 | 1,165 | +1.92% | 37,200 | 285億4250万 | +4.67% |
| 02/17 | 1,143 | 1,147 | 1,135 | 1,143 | +0.26% | 12,500 | 280億350万 | +3.07% |
| 02/16 | 1,137 | 1,154 | 1,129 | 1,140 | +0.26% | 31,400 | 279億3000万 | +2.98% |
| 02/13 | 1,138 | 1,150 | 1,123 | 1,137 | -0.96% | 39,500 | 278億5650万 | +2.99% |
| 02/12 | 1,157 | 1,167 | 1,148 | 1,148 | -0.35% | 22,400 | 281億2600万 | +4.17% |
| 02/10 | 1,150 | 1,157 | 1,142 | 1,152 | +0.17% | 34,800 | 282億2400万 | +4.73% |
| 02/09 | 1,139 | 1,159 | 1,105 | 1,150 | +1.41% | 121,900 | 281億7500万 | +4.93% |
| 02/06 | （IR情報）15:30 業績予想修正に関するお知らせ |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算概要説明 |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,104 | 1,138 | 1,104 | 1,134 | +2.07% | 37,600 | 277億8300万 | +3.85% |
| 02/05 | 1,116 | 1,128 | 1,102 | 1,111 | -0.18% | 31,900 | 272億1950万 | +2.02% |
| 02/04 | 1,097 | 1,114 | 1,095 | 1,113 | +1.55% | 32,200 | 272億6850万 | +2.49% |
| 02/03 | 1,099 | 1,101 | 1,089 | 1,096 | +0.92% | 17,500 | 268億5200万 | +1.2% |
| 02/02 | 1,090 | 1,101 | 1,080 | 1,086 | -0.28% | 32,300 | 266億700万 | +0.56% |
| 01/30 | 1,082 | 1,105 | 1,081 | 1,089 | 0% | 49,400 | 266億8050万 | +1.02% |
| 01/29 | 1,093 | 1,096 | 1,083 | 1,089 | -0.73% | 24,500 | 266億8050万 | +1.4% |
| 01/28 | 1,105 | 1,105 | 1,088 | 1,097 | -0.81% | 59,100 | 268億7650万 | +2.52% |
| 01/27 | 1,111 | 1,114 | 1,101 | 1,106 | -0.45% | 32,800 | 270億9700万 | +3.85% |
| 01/26 | 1,107 | 1,115 | 1,087 | 1,111 | -0.71% | 81,100 | 272億1950万 | +4.71% |
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。
