| 2026 |
| 03/31 | 493 | 503 | 493 | 499 | +1.42% | 900 | 63億4317万 | -1.38% |
| 03/30 | 490 | 492 | 490 | 492 | -0.81% | 1,200 | 62億5419万 | -2.38% |
| 03/27 | 503 | 503 | 495 | 496 | -1% | 2,600 | 63億504万 | -1.59% |
| 03/26 | 526 | 527 | 494 | 501 | -2.91% | 9,700 | 63億6860万 | -0.4% |
| 03/25 | （IR情報）16:00 親会社からの借入金の期間延長に関するお知らせ |
| 03/25 | 511 | 533 | 507 | 516 | +0.98% | 8,800 | 65億5927万 | +2.58% |
| 03/24 | 511 | 512 | 506 | 511 | 0% | 2,600 | 64億9571万 | +2% |
| 03/23 | 501 | 520 | 501 | 511 | +0.2% | 4,600 | 64億9571万 | +2.2% |
| 03/19 | 548 | 549 | 510 | 510 | -6.93% | 9,300 | 64億8300万 | +2.2% |
| 03/18 | 528 | 549 | 528 | 548 | +5.79% | 3,500 | 69億6605万 | +10.04% |
| 03/17 | 533 | 551 | 518 | 518 | -2.81% | 13,200 | 65億8470万 | +4.44% |
| 03/16 | 529 | 550 | 523 | 533 | +0.76% | 15,900 | 67億7537万 | +7.68% |
| 03/13 | 558 | 579 | 529 | 529 | -3.47% | 40,800 | 67億2453万 | +7.09% |
| 03/12 | 516 | 566 | 516 | 548 | -0.54% | 42,400 | 69億6605万 | +11.16% |
| 03/11 | 493 | 567 | 485 | 551 | +13.14% | 135,500 | 70億419万 | +12.22% |
| 03/10 | 499 | 499 | 481 | 487 | +1.88% | 8,200 | 61億9063万 | -0.41% |
| 03/09 | 478 | 483 | 477 | 478 | -1.24% | 2,900 | 60億7623万 | -2.65% |
| 03/06 | （5%ルール）渡辺住研（3.44%）渡邉毅人（1.67%） |
| 03/06 | 478 | 487 | 476 | 484 | +1.26% | 12,400 | 61億5250万 | -1.63% |
| 03/05 | 491 | 495 | 478 | 478 | -1.04% | 24,500 | 60億7623万 | -3.04% |
| 03/04 | 513 | 523 | 483 | 483 | -14.21% | 86,200 | 61億3978万 | -2.23% |
| 03/03 | 483 | 563 | 483 | 563 | +16.56% | 196,000 | 71億5673万 | +13.51% |
| 03/02 | 466 | 500 | 463 | 483 | +3.65% | 33,400 | 61億3978万 | -2.03% |
| 02/27 | 475 | 475 | 466 | 466 | -2.92% | 1,900 | 59億2368万 | -5.86% |
| 02/26 | 485 | 485 | 474 | 480 | -1.03% | 1,600 | 61億165万 | -3.61% |
| 02/25 | 488 | 488 | 480 | 485 | -0.61% | 4,800 | 61億6521万 | -3% |
| 02/24 | 464 | 489 | 464 | 488 | +5.17% | 4,600 | 62億334万 | -2.59% |
| 02/20 | 488 | 488 | 463 | 464 | -4.33% | 17,100 | 58億9826万 | -7.57% |
| 02/19 | 486 | 486 | 484 | 485 | -0.41% | 1,200 | 61億6521万 | -3.77% |
| 02/18 | 484 | 489 | 484 | 487 | +0.62% | 4,500 | 61億9063万 | -3.75% |
| 02/17 | 485 | 485 | 484 | 484 | +0.21% | 3,200 | 61億5250万 | -4.54% |
| 02/16 | 476 | 484 | 476 | 483 | +0.63% | 4,400 | 61億3978万 | -4.92% |
| 02/13 | 483 | 490 | 480 | 480 | -0.62% | 5,600 | 61億165万 | -5.7% |
| 02/12 | 491 | 492 | 483 | 483 | -1.23% | 2,800 | 61億3978万 | -5.11% |
| 02/10 | 489 | 490 | 482 | 489 | +1.66% | 3,100 | 62億1606万 | -4.12% |
| 02/09 | 493 | 493 | 480 | 481 | -2.63% | 11,300 | 61億1436万 | -5.69% |
| 02/06 | 510 | 520 | 494 | 494 | -3.7% | 23,900 | 62億7961万 | -3.14% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信補足説明資料 |
| 02/05 | （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) |
| 02/05 | 498 | 513 | 493 | 513 | +2.81% | 8,400 | 65億2114万 | +0.59% |
| 02/04 | 505 | 505 | 486 | 499 | -1.19% | 10,800 | 63億4317万 | -2.16% |
| 02/03 | 512 | 512 | 499 | 505 | -1.56% | 6,800 | 64億1944万 | -0.98% |
| 02/02 | 513 | 513 | 500 | 513 | -0.58% | 4,700 | 65億2114万 | +0.59% |
| 01/30 | 501 | 516 | 495 | 516 | +2.58% | 2,100 | 65億5927万 | +1.18% |
| 01/29 | 517 | 517 | 501 | 503 | -2.71% | 3,600 | 63億9402万 | -1.18% |
| 01/28 | 509 | 517 | 505 | 517 | +0.98% | 800 | 65億7199万 | +1.57% |
| 01/26 | 515 | 522 | 512 | 512 | -0.58% | 2,400 | 65億843万 | +0.79% |
| 01/23 | 510 | 515 | 510 | 515 | +0.98% | 1,300 | 65億4656万 | +1.38% |
| 01/22 | 527 | 530 | 510 | 510 | -3.41% | 6,100 | 64億8300万 | +0.59% |
| 01/20 | 528 | 528 | 528 | 528 | 0% | 100 | 67億1181万 | +3.94% |
| 01/19 | 537 | 537 | 520 | 528 | +0.19% | 2,800 | 67億1181万 | +4.35% |
| 01/16 | 514 | 527 | 511 | 527 | +2.53% | 4,400 | 66億9910万 | +4.36% |
| 01/15 | 514 | 515 | 510 | 514 | -1.91% | 2,000 | 65億3385万 | +1.98% |
| 01/14 | 511 | 524 | 507 | 524 | +2.54% | 2,600 | 66億6097万 | +3.97% |
| 01/13 | 530 | 530 | 511 | 511 | -2.67% | 5,200 | 64億9571万 | +1.39% |
| 01/09 | 550 | 550 | 525 | 525 | +0.96% | 9,200 | 66億7368万 | +3.96% |
| 01/08 | 505 | 532 | 505 | 520 | +2.97% | 4,700 | 66億1012万 | +2.97% |
| 01/07 | 503 | 505 | 500 | 505 | +0.6% | 1,400 | 64億1944万 | 0% |
| 01/06 | 496 | 504 | 496 | 502 | +1.41% | 2,100 | 63億8131万 | -0.79% |
| 01/05 | 496 | 497 | 494 | 495 | 0% | 2,000 | 62億9233万 | -2.17% |
| 2025 |
| 12/30 | 494 | 495 | 491 | 495 | 0% | 3,900 | 62億9233万 | -2.17% |
| 12/29 | 491 | 495 | 488 | 495 | +1.02% | 4,800 | 62億9233万 | -2.37% |
| 12/26 | 500 | 502 | 489 | 490 | -1.41% | 16,000 | 62億2877万 | -3.54% |
| 12/25 | 503 | 504 | 495 | 497 | -0.6% | 18,700 | 63億1775万 | -2.55% |
| 12/24 | 502 | 504 | 499 | 500 | 0% | 4,000 | 63億5589万 | -2.15% |
| 12/23 | 501 | 507 | 500 | 500 | -0.79% | 3,900 | 63億5589万 | -2.15% |
| 12/22 | 505 | 513 | 503 | 504 | -0.4% | 5,200 | 64億673万 | -1.75% |
| 12/19 | 503 | 509 | 502 | 506 | +0.4% | 3,900 | 64億3216万 | -1.75% |
| 12/18 | 495 | 505 | 494 | 504 | +1.2% | 4,100 | 64億673万 | -2.7% |
| 12/17 | 491 | 499 | 491 | 498 | +0.81% | 2,700 | 63億3046万 | -4.6% |
| 12/16 | 502 | 503 | 494 | 494 | -1.59% | 5,600 | 62億7961万 | -6.08% |
| 12/15 | 510 | 520 | 500 | 502 | -1.38% | 17,700 | 63億8131万 | -5.64% |
| 12/12 | （IR情報）16:00 親会社からの資金の借入に関するお知らせ |
| 12/12 | 534 | 534 | 500 | 509 | -2.86% | 23,100 | 64億7029万 | -5.21% |
| 12/11 | 501 | 565 | 501 | 524 | +8.04% | 134,200 | 66億6097万 | -3.32% |
| 12/10 | 515 | 515 | 485 | 485 | -2.81% | 11,200 | 61億6521万 | -11.33% |
| 12/09 | 507 | 507 | 499 | 499 | -1.19% | 1,700 | 63億4317万 | -9.6% |
| 12/08 | 503 | 505 | 500 | 505 | -1.37% | 7,400 | 64億1944万 | -9.5% |
| 12/05 | 535 | 535 | 512 | 512 | -2.85% | 6,500 | 65億843万 | -9.06% |
| 12/04 | 530 | 535 | 527 | 527 | +1.35% | 3,400 | 66億9910万 | -7.22% |
| 12/03 | 539 | 539 | 511 | 520 | -2.8% | 10,700 | 66億1012万 | -9.09% |
| 12/02 | 519 | 539 | 519 | 535 | +1.13% | 6,400 | 68億80万 | -7.28% |
| 12/01 | 513 | 529 | 513 | 529 | +3.32% | 8,700 | 67億2453万 | -8.95% |
| 11/28 | 503 | 529 | 503 | 512 | +1.19% | 28,600 | 65億843万 | -12.63% |
| 11/27 | 513 | 513 | 503 | 506 | -1.36% | 23,000 | 64億3216万 | -14.53% |
| 11/26 | 525 | 525 | 512 | 513 | -0.97% | 3,200 | 65億2114万 | -14.07% |
| 11/25 | 520 | 520 | 511 | 518 | +1.57% | 2,200 | 65億8470万 | -13.81% |
| 11/21 | 532 | 532 | 510 | 510 | -4.49% | 3,800 | 64億8300万 | -15.56% |
| 11/20 | 524 | 534 | 523 | 534 | +2.3% | 2,500 | 67億8809万 | -12.32% |
| 11/19 | 508 | 548 | 508 | 522 | +0.77% | 16,400 | 66億3554万 | -14.71% |
| 11/18 | 528 | 530 | 501 | 518 | -5.47% | 58,200 | 65億8470万 | -15.64% |
| 11/17 | 540 | 548 | 527 | 548 | -0.36% | 10,100 | 69億6605万 | -11.18% |
| 11/14 | 573 | 573 | 530 | 550 | -4.01% | 10,600 | 69億9147万 | -11.15% |
| 11/13 | 595 | 596 | 571 | 573 | -4.66% | 10,400 | 72億8384万 | -8.03% |
| 11/12 | 610 | 614 | 601 | 601 | -1.96% | 11,200 | 76億3977万 | -3.53% |
| 11/11 | 633 | 645 | 613 | 613 | -2.08% | 27,200 | 77億9232万 | -1.45% |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 626 | 648 | 622 | 626 | -0.48% | 11,600 | 79億5757万 | +0.64% |
| 11/07 | 637 | 643 | 629 | 629 | -1.87% | 6,000 | 79億9570万 | +1.29% |
| 11/06 | 646 | 646 | 629 | 641 | 0% | 10,200 | 81億4825万 | +3.39% |
| 11/05 | 622 | 668 | 622 | 641 | +3.22% | 52,100 | 81億4825万 | +4.23% |
| 11/04 | 644 | 645 | 621 | 621 | -2.97% | 14,900 | 78億9401万 | +1.8% |
| 10/31 | 645 | 646 | 633 | 640 | -0.78% | 6,500 | 81億3553万 | +5.79% |
| 10/30 | 632 | 645 | 617 | 645 | +1.57% | 11,500 | 81億9909万 | +7.5% |
| 10/29 | 630 | 635 | 615 | 635 | +2.42% | 9,900 | 80億7198万 | +6.72% |
| 10/28 | 632 | 641 | 620 | 620 | -3.43% | 8,100 | 78億8130万 | +5.08% |
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。
