| 2026 |
| 03/06 | 794 | 800 | 794 | 796 | +0.38% | 2,000 | 110億9127万 | -0.13% |
| 03/05 | 795 | 802 | 793 | 793 | +0.13% | 5,700 | 110億4946万 | -0.5% |
| 03/04 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年3月31日) |
| 03/04 | 785 | 802 | 783 | 792 | +0.25% | 20,800 | 110億3553万 | -0.75% |
| 03/03 | 798 | 798 | 788 | 790 | -0.75% | 16,300 | 110億766万 | -1% |
| 03/02 | 800 | 800 | 790 | 796 | -1% | 25,900 | 110億9127万 | -0.38% |
| 02/27 | （IR情報）16:55 主要株主の異動に関するお知らせ |
| 02/27 | （5%ルール）ダイドーリミテッド（7.11%）ダイドーフォワード（2.38%） |
| 02/27 | 803 | 806 | 800 | 804 | +0.5% | 12,100 | 112億274万 | +0.5% |
| 02/26 | 797 | 803 | 797 | 800 | +0.25% | 3,200 | 111億4700万 | 0% |
| 02/25 | 798 | 800 | 795 | 798 | -0.25% | 4,200 | 111億1913万 | -0.25% |
| 02/24 | 804 | 804 | 797 | 800 | +0.5% | 7,600 | 111億4700万 | 0% |
| 02/20 | （IR情報）9:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/20 | 803 | 803 | 796 | 796 | -1% | 4,100 | 110億9127万 | -0.62% |
| 02/19 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/19 | 800 | 806 | 795 | 804 | +0.5% | 6,000 | 112億274万 | +0.37% |
| 02/18 | 791 | 800 | 791 | 800 | +1.27% | 9,800 | 111億4700万 | -0.12% |
| 02/17 | 792 | 792 | 788 | 790 | -0.25% | 3,700 | 110億766万 | -1.37% |
| 02/16 | 796 | 796 | 788 | 792 | +0.89% | 4,700 | 110億3553万 | -1.12% |
| 02/13 | 780 | 791 | 779 | 785 | -0.76% | 13,400 | 109億3799万 | -2.12% |
| 02/12 | （IR情報）15:00 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 02/12 | （IR情報）15:00 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ |
| 02/12 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/12 | （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) |
| 02/12 | 807 | 820 | 777 | 791 | -1.74% | 58,200 | 110億2160万 | -1.37% |
| 02/10 | 813 | 813 | 805 | 805 | -0.37% | 10,300 | 112億1667万 | +0.25% |
| 02/09 | 814 | 814 | 805 | 808 | +0.5% | 7,200 | 112億5847万 | +0.62% |
| 02/06 | 799 | 804 | 799 | 804 | +0.63% | 5,900 | 112億274万 | +0.25% |
| 02/05 | 797 | 799 | 795 | 799 | +1.01% | 6,100 | 111億3307万 | -0.37% |
| 02/04 | 793 | 793 | 788 | 791 | +0.38% | 7,500 | 110億2160万 | -1.25% |
| 02/03 | 796 | 799 | 787 | 788 | +0.38% | 9,000 | 109億7980万 | -1.5% |
| 02/02 | 804 | 808 | 783 | 785 | -2.36% | 19,500 | 109億3799万 | -1.75% |
| 01/30 | 800 | 805 | 800 | 804 | -0.12% | 4,200 | 112億274万 | +0.63% |
| 01/29 | 807 | 807 | 800 | 805 | -0.12% | 5,200 | 112億1667万 | +1% |
| 01/28 | 815 | 815 | 805 | 806 | -0.49% | 3,100 | 112億3060万 | +1.26% |
| 01/27 | 814 | 815 | 807 | 810 | 0% | 6,100 | 112億8634万 | +1.89% |
| 01/26 | 813 | 813 | 808 | 810 | -0.61% | 2,900 | 112億8634万 | +2.14% |
| 01/23 | 821 | 821 | 809 | 815 | +0.37% | 8,800 | 113億5601万 | +2.9% |
| 01/22 | 807 | 812 | 804 | 812 | +1.25% | 10,400 | 113億1421万 | +2.78% |
| 01/21 | 803 | 805 | 801 | 802 | -0.5% | 5,800 | 111億7487万 | +1.78% |
| 01/20 | 802 | 806 | 800 | 806 | +0.5% | 13,700 | 112億3060万 | +2.41% |
| 01/19 | 807 | 807 | 801 | 802 | -0.25% | 9,200 | 111億7487万 | +2.04% |
| 01/16 | 808 | 808 | 803 | 804 | -0.25% | 11,300 | 112億274万 | +2.55% |
| 01/15 | 804 | 806 | 803 | 806 | +0.25% | 7,300 | 112億3060万 | +2.94% |
| 01/14 | 801 | 804 | 800 | 804 | +0.63% | 10,900 | 112億274万 | +2.94% |
| 01/13 | 805 | 808 | 799 | 799 | -0.37% | 16,600 | 111億3307万 | +2.44% |
| 01/09 | 800 | 802 | 798 | 802 | -0.12% | 5,600 | 111億7487万 | +2.95% |
| 01/08 | 800 | 803 | 800 | 803 | +0.37% | 4,400 | 111億8880万 | +3.21% |
| 01/07 | 801 | 804 | 797 | 800 | -0.12% | 18,500 | 111億4700万 | +2.96% |
| 01/06 | 807 | 809 | 801 | 801 | -0.62% | 11,400 | 111億6093万 | +3.22% |
| 01/05 | 799 | 806 | 794 | 806 | +1.38% | 18,100 | 112億3060万 | +4% |
| 2025 |
| 12/30 | 790 | 795 | 788 | 795 | +0.63% | 6,500 | 110億7733万 | +2.71% |
| 12/29 | 776 | 790 | 775 | 790 | +1.94% | 15,800 | 110億766万 | +2.2% |
| 12/26 | 771 | 775 | 770 | 775 | +0.52% | 15,200 | 107億9866万 | +0.26% |
| 12/25 | 772 | 775 | 769 | 771 | +0.13% | 12,300 | 107億4292万 | -0.26% |
| 12/24 | 770 | 772 | 765 | 770 | -0.13% | 9,400 | 107億2899万 | -0.26% |
| 12/23 | 769 | 772 | 768 | 771 | +0.26% | 10,000 | 107億4292万 | -0.13% |
| 12/22 | 775 | 775 | 768 | 769 | -0.13% | 5,200 | 107億1505万 | -0.39% |
| 12/19 | 773 | 773 | 768 | 770 | -0.52% | 4,900 | 107億2899万 | -0.39% |
| 12/18 | 771 | 774 | 765 | 774 | +0.39% | 7,900 | 107億8472万 | +0.13% |
| 12/17 | 771 | 771 | 767 | 771 | +0.13% | 3,900 | 107億4292万 | -0.13% |
| 12/16 | 775 | 775 | 769 | 770 | -0.39% | 4,900 | 107億2899万 | -0.26% |
| 12/15 | 766 | 774 | 765 | 773 | +0.39% | 11,700 | 107億7079万 | +0.26% |
| 12/12 | 785 | 785 | 766 | 770 | 0% | 15,600 | 107億2899万 | -0.13% |
| 12/11 | 770 | 771 | 765 | 770 | -0.26% | 6,600 | 107億2899万 | -0.13% |
| 12/10 | 773 | 775 | 765 | 772 | -0.13% | 6,800 | 107億5686万 | +0.26% |
| 12/09 | 772 | 788 | 772 | 773 | +0.39% | 9,000 | 107億7079万 | +0.39% |
| 12/08 | 767 | 771 | 765 | 770 | +0.65% | 5,300 | 107億2899万 | 0% |
| 12/05 | 768 | 771 | 765 | 765 | -0.39% | 7,600 | 106億5932万 | -0.52% |
| 12/04 | 767 | 773 | 767 | 768 | -0.52% | 4,800 | 107億112万 | -0.26% |
| 12/03 | 773 | 776 | 765 | 772 | -0.64% | 10,700 | 107億5686万 | +0.26% |
| 12/02 | 779 | 779 | 770 | 777 | 0% | 8,000 | 108億2652万 | +0.78% |
| 12/01 | 784 | 784 | 777 | 777 | -0.89% | 15,100 | 108億2652万 | +0.91% |
| 11/28 | 779 | 784 | 776 | 784 | +0.64% | 12,400 | 109億2406万 | +1.82% |
| 11/27 | 780 | 784 | 778 | 779 | 0% | 3,500 | 108億5439万 | +1.3% |
| 11/26 | 775 | 785 | 775 | 779 | +0.52% | 7,800 | 108億5439万 | +1.43% |
| 11/25 | 774 | 776 | 771 | 775 | +0.52% | 4,800 | 107億9866万 | +0.91% |
| 11/21 | 767 | 773 | 767 | 771 | -0.13% | 4,600 | 107億4292万 | +0.52% |
| 11/20 | 770 | 772 | 765 | 772 | +0.65% | 2,500 | 107億5686万 | +0.65% |
| 11/19 | 769 | 772 | 761 | 767 | -0.52% | 9,000 | 106億8719万 | 0% |
| 11/18 | 772 | 776 | 769 | 771 | -0.13% | 5,800 | 107億4292万 | +0.65% |
| 11/17 | 772 | 778 | 770 | 772 | -0.26% | 7,600 | 107億5686万 | +0.78% |
| 11/14 | 769 | 774 | 763 | 774 | +0.65% | 7,600 | 107億8472万 | +0.91% |
| 11/13 | 767 | 770 | 763 | 769 | +1.05% | 14,000 | 107億1505万 | +0.26% |
| 11/12 | （IR情報）14:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 760 | 769 | 759 | 761 | +0.26% | 13,300 | 106億358万 | -0.78% |
| 11/11 | 764 | 764 | 757 | 759 | -0.65% | 4,400 | 105億7572万 | -1.17% |
| 11/10 | 765 | 765 | 758 | 764 | +0.53% | 4,600 | 106億4539万 | -0.65% |
| 11/07 | 759 | 761 | 758 | 760 | -0.26% | 2,200 | 105億8965万 | -1.17% |
| 11/06 | 759 | 762 | 759 | 762 | +0.4% | 1,800 | 106億1752万 | -1.04% |
| 11/05 | 770 | 770 | 759 | 759 | -1.43% | 3,100 | 105億7572万 | -1.56% |
| 11/04 | 765 | 770 | 754 | 770 | +1.18% | 9,100 | 107億2899万 | -0.26% |
| 10/31 | 768 | 768 | 760 | 761 | -0.91% | 5,600 | 106億358万 | -1.55% |
| 10/30 | 775 | 775 | 767 | 768 | -1.03% | 6,600 | 107億112万 | -0.78% |
| 10/29 | 783 | 795 | 774 | 776 | -0.64% | 10,000 | 108億1259万 | +0.13% |
| 10/28 | 778 | 788 | 776 | 781 | +0.39% | 14,200 | 108億8226万 | +0.64% |
| 10/27 | 775 | 778 | 773 | 778 | +0.91% | 6,000 | 108億4046万 | +0.13% |
| 10/24 | 770 | 773 | 770 | 771 | +0.13% | 5,300 | 107億4292万 | -0.9% |
| 10/23 | 759 | 772 | 759 | 770 | +1.32% | 10,900 | 107億2899万 | -1.16% |
| 10/22 | 762 | 770 | 760 | 760 | -0.26% | 8,900 | 105億8965万 | -2.56% |
| 10/21 | 763 | 771 | 759 | 762 | -0.13% | 8,700 | 106億1752万 | -2.56% |
| 10/20 | 765 | 769 | 761 | 763 | +0.66% | 4,200 | 106億3145万 | -2.55% |
| 10/17 | 774 | 774 | 750 | 758 | -1.94% | 13,700 | 105億6178万 | -3.32% |
| 10/16 | 775 | 780 | 760 | 773 | +0.52% | 7,800 | 107億7079万 | -1.65% |
| 10/15 | 751 | 771 | 751 | 769 | +2.4% | 5,800 | 107億1505万 | -2.29% |
| 10/14 | 751 | 761 | 750 | 751 | -1.96% | 14,000 | 104億6425万 | -4.7% |
| 10/10 | 780 | 780 | 766 | 766 | -1.79% | 4,600 | 106億7325万 | -2.92% |
| 10/09 | 782 | 784 | 771 | 780 | -0.26% | 7,500 | 108億6833万 | -1.27% |
| 10/08 | 781 | 787 | 777 | 782 | +0.26% | 7,500 | 108億9619万 | -1.01% |
| 10/07 | 781 | 784 | 779 | 780 | -0.51% | 18,900 | 108億6833万 | -1.27% |
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。
