| 2026 |
| 06/22 | 330 | 336 | 330 | 331 | +0.3% | 10,700 | 19億9222万 | +2.8% |
| 06/19 | 322 | 333 | 321 | 330 | +1.54% | 4,500 | 19億8620万 | +2.48% |
| 06/18 | 326 | 327 | 325 | 325 | +1.56% | 3,100 | 19億5611万 | +0.93% |
| 06/17 | 320 | 328 | 317 | 320 | -1.23% | 6,900 | 19億2601万 | -0.62% |
| 06/16 | 324 | 324 | 318 | 324 | 0% | 5,800 | 19億5009万 | +0.62% |
| 06/15 | 320 | 324 | 316 | 324 | +3.18% | 46,300 | 19億5009万 | +0.62% |
| 06/12 | 313 | 314 | 313 | 314 | -0.95% | 3,600 | 18億8990万 | -2.79% |
| 06/11 | 319 | 319 | 314 | 317 | 0% | 1,800 | 19億795万 | -1.86% |
| 06/10 | 317 | 318 | 313 | 317 | +0.63% | 5,500 | 19億795万 | -2.16% |
| 06/09 | 316 | 319 | 313 | 315 | -0.32% | 2,900 | 18億9592万 | -2.78% |
| 06/08 | 313 | 317 | 313 | 316 | +0.64% | 4,400 | 19億194万 | -2.77% |
| 06/05 | 312 | 316 | 311 | 314 | +0.96% | 7,600 | 18億8990万 | -3.68% |
| 06/04 | 318 | 318 | 310 | 311 | -2.2% | 11,700 | 18億7184万 | -4.89% |
| 06/03 | 320 | 321 | 318 | 318 | -0.63% | 3,600 | 19億1397万 | -3.05% |
| 06/02 | 322 | 323 | 319 | 320 | -0.62% | 12,900 | 19億2601万 | -2.74% |
| 06/01 | 330 | 330 | 322 | 322 | -0.62% | 4,600 | 19億3805万 | -2.42% |
| 05/29 | 322 | 325 | 322 | 324 | +0.62% | 3,300 | 19億5009万 | -2.11% |
| 05/28 | 328 | 328 | 322 | 322 | -0.62% | 5,300 | 19億3805万 | -3.01% |
| 05/27 | 334 | 334 | 324 | 324 | -0.61% | 9,100 | 19億5009万 | -2.7% |
| 05/26 | 327 | 330 | 326 | 326 | -0.91% | 1,600 | 19億6212万 | -2.4% |
| 05/25 | 329 | 330 | 326 | 329 | +0.3% | 3,900 | 19億8018万 | -1.79% |
| 05/22 | 329 | 329 | 324 | 328 | +0.92% | 2,000 | 19億7416万 | -2.38% |
| 05/21 | 326 | 327 | 322 | 325 | -0.31% | 6,900 | 19億5611万 | -3.27% |
| 05/20 | 326 | 328 | 325 | 326 | 0% | 3,000 | 19億6212万 | -3.55% |
| 05/19 | 327 | 330 | 326 | 326 | -0.61% | 4,300 | 19億6212万 | -3.83% |
| 05/18 | 327 | 328 | 322 | 328 | +0.31% | 4,700 | 19億7416万 | -3.53% |
| 05/15 | 330 | 330 | 327 | 327 | -0.91% | 7,500 | 19億6814万 | -4.39% |
| 05/14 | （IR情報）16:45 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）16:45 通期連結業績予想と実績値の差異および特別損失(固定資産の減損損失)の計上に関するお知らせ |
| 05/14 | （IR情報）16:45 2026年3月期決算補足説明資料 |
| 05/14 | （IR情報）16:45 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 330 | 332 | 330 | 330 | 0% | 3,300 | 19億8620万 | -3.79% |
| 05/13 | 331 | 332 | 330 | 330 | +0.3% | 1,700 | 19億8620万 | -4.07% |
| 05/12 | 332 | 332 | 327 | 329 | +0.92% | 3,300 | 19億8018万 | -4.64% |
| 05/11 | 330 | 330 | 326 | 326 | -0.61% | 8,200 | 19億6212万 | -5.78% |
| 05/08 | 329 | 331 | 328 | 328 | 0% | 11,000 | 19億7416万 | -5.48% |
| 05/07 | 331 | 332 | 328 | 328 | -0.61% | 9,300 | 19億7416万 | -6.02% |
| 05/01 | 340 | 340 | 330 | 330 | -2.94% | 7,600 | 19億8620万 | -6.25% |
| 04/30 | 334 | 340 | 331 | 340 | +2.41% | 5,900 | 20億4639万 | -3.95% |
| 04/28 | 332 | 334 | 329 | 332 | -0.9% | 16,600 | 19億9824万 | -7% |
| 04/27 | 337 | 339 | 335 | 335 | -1.47% | 10,300 | 20億1629万 | -6.94% |
| 04/24 | 344 | 344 | 338 | 340 | -1.16% | 6,800 | 20億4639万 | -6.08% |
| 04/23 | 342 | 344 | 340 | 344 | 0% | 8,400 | 20億7046万 | -5.75% |
| 04/22 | 341 | 347 | 341 | 344 | -1.15% | 10,600 | 20億7046万 | -6.27% |
| 04/21 | 346 | 348 | 342 | 348 | +0.29% | 8,500 | 20億9454万 | -5.95% |
| 04/20 | 349 | 349 | 344 | 347 | -0.29% | 13,100 | 20億8852万 | -6.72% |
| 04/17 | 350 | 350 | 347 | 348 | -0.85% | 6,000 | 20億9454万 | -6.95% |
| 04/16 | 355 | 355 | 350 | 351 | 0% | 4,600 | 21億1259万 | -6.65% |
| 04/15 | 349 | 351 | 348 | 351 | +0.57% | 7,700 | 21億1259万 | -7.14% |
| 04/14 | 350 | 351 | 348 | 349 | -0.29% | 5,800 | 21億56万 | -8.16% |
| 04/13 | 350 | 354 | 349 | 350 | -0.28% | 8,100 | 21億658万 | -8.38% |
| 04/10 | 358 | 358 | 351 | 351 | -1.4% | 6,200 | 21億1259万 | -8.36% |
| 04/09 | 361 | 362 | 355 | 356 | -0.28% | 5,500 | 21億4269万 | -7.53% |
| 04/08 | 372 | 372 | 357 | 357 | -2.99% | 8,800 | 21億4871万 | -7.51% |
| 04/07 | 369 | 371 | 357 | 368 | +3.08% | 19,400 | 22億1491万 | -4.91% |
| 04/06 | 370 | 370 | 353 | 357 | -2.99% | 14,200 | 21億4871万 | -7.99% |
| 04/03 | 364 | 368 | 358 | 368 | +2.79% | 6,000 | 22億1491万 | -5.88% |
| 04/02 | 351 | 361 | 350 | 358 | +1.99% | 8,300 | 21億5473万 | -8.67% |
| 04/01 | （IR情報）16:00 株式会社IP DREAMとのAI・DX事業連携プロジェクトチームの発足ならびに資本業務提携検討開始に関するお知らせ |
| 04/01 | 360 | 362 | 344 | 351 | -0.57% | 30,700 | 21億1259万 | -10.91% |
| 03/31 | （IR情報）17:00 東京証券取引所スタンダード市場への市場区分変更承認及び「上場維持基準への適合に向けた計画」の撤回に関するお知らせ |
| 03/31 | 363 | 364 | 353 | 353 | -3.02% | 15,400 | 21億2463万 | -11.08% |
| 03/30 | 370 | 377 | 363 | 364 | -8.08% | 23,600 | 21億9084万 | -8.54% |
| 03/27 | 403 | 403 | 390 | 396 | -0.5% | 40,700 | 23億8344万 | -1% |
| 03/26 | 404 | 404 | 396 | 398 | -1.49% | 24,700 | 23億9548万 | -0.25% |
| 03/25 | 401 | 405 | 400 | 404 | +0.75% | 13,300 | 24億3159万 | +1.25% |
| 03/24 | 406 | 406 | 399 | 401 | -0.25% | 13,300 | 24億1353万 | +0.75% |
| 03/23 | 410 | 410 | 397 | 402 | -1.23% | 29,800 | 24億1955万 | +0.75% |
| 03/19 | 411 | 411 | 403 | 407 | +0.49% | 14,300 | 24億4965万 | +1.75% |
| 03/18 | 412 | 412 | 405 | 405 | -1.46% | 17,800 | 24億3761万 | +1.25% |
| 03/17 | 408 | 411 | 407 | 411 | +0.74% | 20,400 | 24億7372万 | +2.75% |
| 03/16 | 411 | 411 | 404 | 408 | +2.51% | 25,200 | 24億5567万 | +2% |
| 03/13 | 395 | 399 | 392 | 398 | +0.51% | 9,600 | 23億9548万 | -0.5% |
| 03/12 | 397 | 397 | 393 | 396 | -0.75% | 10,100 | 23億8344万 | -0.75% |
| 03/11 | 396 | 400 | 396 | 399 | +1.79% | 9,400 | 24億150万 | -0.25% |
| 03/10 | 394 | 394 | 390 | 392 | +0.77% | 6,800 | 23億5936万 | -1.75% |
| 03/09 | 394 | 394 | 386 | 389 | -2.26% | 22,900 | 23億4131万 | -2.02% |
| 03/06 | 390 | 400 | 390 | 398 | +2.31% | 15,400 | 23億9548万 | +0.76% |
| 03/05 | 393 | 394 | 386 | 389 | +3.46% | 30,500 | 23億4131万 | -0.77% |
| 03/04 | 384 | 384 | 357 | 376 | -2.08% | 87,400 | 22億6306万 | -3.59% |
| 03/03 | 408 | 408 | 384 | 384 | -5.88% | 83,400 | 23億1121万 | -1.29% |
| 03/02 | （IR情報）15:45 東京証券取引所スタンダード市場への市場区分変更申請に関するお知らせ |
| 03/02 | 407 | 412 | 405 | 408 | -1.21% | 14,300 | 24億5567万 | +5.43% |
| 02/27 | 406 | 413 | 406 | 413 | +0.49% | 15,000 | 24億8576万 | +7.27% |
| 02/26 | 407 | 411 | 405 | 411 | +0.98% | 14,100 | 24億7372万 | +7.59% |
| 02/25 | 409 | 409 | 404 | 407 | +0.25% | 12,900 | 24億4965万 | +7.39% |
| 02/24 | 402 | 409 | 394 | 406 | +3.05% | 26,700 | 24億4363万 | +7.98% |
| 02/20 | 402 | 405 | 392 | 394 | -1.5% | 30,100 | 23億7140万 | +5.63% |
| 02/19 | 394 | 414 | 394 | 400 | +2.56% | 50,000 | 24億752万 | +8.11% |
| 02/18 | 393 | 395 | 379 | 390 | +1.3% | 94,800 | 23億4733万 | +6.27% |
| 02/17 | 398 | 398 | 381 | 385 | +0.79% | 95,800 | 23億1723万 | +5.77% |
| 02/16 | 410 | 410 | 365 | 382 | -9.26% | 425,900 | 22億9918万 | +5.52% |
| 02/13 | （IR情報）16:00 株主優待制度の導入に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 410 | 436 | 410 | 421 | +0.48% | 68,700 | 25億3391万 | +17.27% |
| 02/12 | 420 | 430 | 409 | 419 | -1.18% | 116,500 | 25億2187万 | +18.03% |
| 02/10 | 410 | 442 | 410 | 424 | +3.41% | 108,400 | 25億5197万 | +20.8% |
| 02/09 | 416 | 417 | 396 | 410 | 0% | 79,200 | 24億6770万 | +18.5% |
| 02/06 | 395 | 428 | 389 | 410 | +3.02% | 128,000 | 24億6770万 | +19.88% |
| 02/05 | 385 | 405 | 385 | 398 | +3.92% | 70,600 | 23億9548万 | +17.75% |
| 02/04 | 395 | 400 | 383 | 383 | -4.96% | 105,000 | 23億520万 | +14.67% |
| 02/03 | 385 | 405 | 372 | 403 | +4.68% | 150,900 | 24億2557万 | +21.75% |
| 02/02 | 376 | 416 | 376 | 385 | +14.24% | 656,200 | 23億1723万 | +17.74% |
| 01/30 | （IR情報）16:00 新中期経営計画の策定について(事業計画及び成長可能性に関する事項) |
| 01/30 | （IR情報）16:00 業績予想の開示に関するお知らせ |
| 01/30 | 337 | 338 | 337 | 337 | 0% | 2,200 | 20億2833万 | +4.01% |
| 01/29 | 340 | 341 | 337 | 337 | -0.3% | 1,900 | 20億2833万 | +4.66% |
| 01/28 | 337 | 340 | 337 | 338 | -0.88% | 3,100 | 20億3435万 | +5.3% |
| 01/27 | 338 | 341 | 338 | 341 | +0.59% | 2,100 | 20億5241万 | +6.56% |
| 01/26 | 341 | 341 | 337 | 339 | -0.59% | 4,800 | 20億4037万 | +6.27% |
| 01/23 | 346 | 346 | 339 | 341 | 0% | 5,500 | 20億5241万 | +6.9% |
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。
