| 2026 |
| 03/06 | 1,423 | 1,449 | 1,413 | 1,448 | +1.33% | 81,600 | 579億2000万 | -3.6% |
| 03/05 | 1,429 | 1,444 | 1,420 | 1,429 | +1.49% | 141,300 | 571億6000万 | -4.99% |
| 03/04 | 1,430 | 1,435 | 1,391 | 1,408 | -1.54% | 161,200 | 563億2000万 | -6.63% |
| 03/03 | 1,491 | 1,493 | 1,427 | 1,430 | -2.99% | 229,100 | 572億 | -5.55% |
| 03/02 | 1,477 | 1,508 | 1,468 | 1,474 | -2.06% | 136,400 | 589億6000万 | -3.09% |
| 02/27 | 1,492 | 1,508 | 1,488 | 1,505 | +1.96% | 112,400 | 602億 | -1.38% |
| 02/26 | 1,475 | 1,494 | 1,466 | 1,476 | +0.2% | 152,700 | 590億4000万 | -3.34% |
| 02/25 | 1,503 | 1,522 | 1,473 | 1,473 | -1.6% | 145,900 | 589億2000万 | -3.73% |
| 02/24 | 1,456 | 1,515 | 1,456 | 1,497 | +3.03% | 202,700 | 598億8000万 | -2.28% |
| 02/20 | 1,494 | 1,496 | 1,452 | 1,453 | -4.34% | 254,600 | 581億2000万 | -5.47% |
| 02/19 | 1,550 | 1,564 | 1,504 | 1,519 | -2.57% | 195,100 | 607億6000万 | -1.56% |
| 02/18 | 1,550 | 1,568 | 1,537 | 1,559 | -0.38% | 106,300 | 623億6000万 | +0.84% |
| 02/17 | 1,567 | 1,594 | 1,560 | 1,565 | +0.84% | 177,600 | 626億 | +1.03% |
| 02/16 | 1,526 | 1,569 | 1,523 | 1,552 | +1.7% | 220,700 | 620億8000万 | 0% |
| 02/13 | 1,570 | 1,592 | 1,517 | 1,526 | -4.45% | 241,600 | 610億4000万 | -1.93% |
| 02/12 | 1,568 | 1,619 | 1,543 | 1,597 | +1.85% | 311,700 | 638億8000万 | +2.31% |
| 02/10 | 1,518 | 1,579 | 1,516 | 1,568 | +3.09% | 187,600 | 627億2000万 | +0.45% |
| 02/09 | 1,535 | 1,535 | 1,479 | 1,521 | -1.04% | 404,000 | 608億4000万 | -2.56% |
| 02/06 | （IR情報）15:31 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,547 | 1,548 | 1,520 | 1,537 | +0.2% | 144,300 | 614億8000万 | -1.6% |
| 02/05 | 1,537 | 1,562 | 1,532 | 1,534 | +1.12% | 172,000 | 613億6000万 | -1.92% |
| 02/04 | 1,505 | 1,527 | 1,481 | 1,517 | +0.8% | 115,900 | 606億8000万 | -2.94% |
| 02/03 | 1,474 | 1,509 | 1,474 | 1,505 | +2.24% | 102,000 | 602億 | -3.77% |
| 02/02 | 1,500 | 1,520 | 1,472 | 1,472 | -1.34% | 115,300 | 588億8000万 | -5.94% |
| 01/30 | 1,490 | 1,503 | 1,481 | 1,492 | -0.67% | 153,900 | 596億8000万 | -4.91% |
| 01/29 | 1,489 | 1,507 | 1,463 | 1,502 | +0.27% | 199,300 | 600億8000万 | -4.39% |
| 01/28 | 1,515 | 1,515 | 1,476 | 1,498 | -2.16% | 249,100 | 599億2000万 | -4.83% |
| 01/27 | 1,552 | 1,552 | 1,522 | 1,531 | -1.61% | 154,600 | 612億4000万 | -2.79% |
| 01/26 | 1,575 | 1,589 | 1,547 | 1,556 | -2.93% | 159,600 | 622億4000万 | -1.21% |
| 01/23 | 1,604 | 1,614 | 1,587 | 1,603 | +1.2% | 110,900 | 641億2000万 | +2.04% |
| 01/22 | 1,569 | 1,609 | 1,555 | 1,584 | +2.66% | 186,100 | 633億6000万 | +1.02% |
| 01/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.08%）野村アセットマネジメント（4.04%）野村證券（0.05%） |
| 01/21 | 1,515 | 1,560 | 1,515 | 1,543 | +0.59% | 180,800 | 617億2000万 | -1.41% |
| 01/20 | 1,559 | 1,569 | 1,526 | 1,534 | -0.84% | 179,500 | 613億6000万 | -1.86% |
| 01/19 | 1,597 | 1,597 | 1,533 | 1,547 | -3.97% | 240,200 | 618億8000万 | -0.96% |
| 01/16 | 1,599 | 1,611 | 1,568 | 1,611 | +0.75% | 161,100 | 644億4000万 | +3.27% |
| 01/15 | 1,594 | 1,620 | 1,590 | 1,599 | -0.12% | 103,100 | 639億6000万 | +2.9% |
| 01/14 | 1,609 | 1,627 | 1,593 | 1,601 | -1.23% | 147,600 | 640億4000万 | +3.22% |
| 01/13 | 1,660 | 1,670 | 1,597 | 1,621 | -1.7% | 246,800 | 648億4000万 | +4.78% |
| 01/09 | 1,660 | 1,682 | 1,625 | 1,649 | -0.66% | 203,300 | 659億6000万 | +6.8% |
| 01/08 | 1,660 | 1,695 | 1,654 | 1,660 | +1.1% | 283,200 | 664億 | +8% |
| 01/07 | 1,586 | 1,643 | 1,586 | 1,642 | +3.34% | 254,600 | 656億8000万 | +7.32% |
| 01/06 | 1,588 | 1,600 | 1,562 | 1,589 | +1.21% | 207,000 | 635億6000万 | +4.06% |
| 01/05 | 1,566 | 1,580 | 1,551 | 1,570 | +0.32% | 91,100 | 628億 | +2.82% |
| 2025 |
| 12/30 | 1,544 | 1,565 | 1,544 | 1,565 | +0.06% | 93,600 | 626億 | +2.42% |
| 12/29 | 1,566 | 1,567 | 1,537 | 1,564 | +2.29% | 123,800 | 625億6000万 | +2.56% |
| 12/26 | 1,545 | 1,563 | 1,526 | 1,529 | -0.71% | 139,500 | 611億6000万 | +0.33% |
| 12/25 | 1,527 | 1,550 | 1,524 | 1,540 | +0.85% | 125,900 | 616億 | +1.38% |
| 12/24 | 1,541 | 1,541 | 1,501 | 1,527 | -2.43% | 275,300 | 610億8000万 | +0.73% |
| 12/23 | 1,546 | 1,604 | 1,546 | 1,565 | +0.51% | 327,300 | 626億 | +3.3% |
| 12/22 | 1,564 | 1,578 | 1,526 | 1,557 | 0% | 186,100 | 622億8000万 | +2.91% |
| 12/19 | 1,569 | 1,573 | 1,525 | 1,557 | +1.83% | 128,400 | 622億8000万 | +3.04% |
| 12/18 | 1,543 | 1,550 | 1,505 | 1,529 | -0.65% | 171,100 | 611億6000万 | +1.66% |
| 12/17 | 1,461 | 1,547 | 1,460 | 1,539 | +5.77% | 275,300 | 615億6000万 | +2.67% |
| 12/16 | 1,520 | 1,540 | 1,447 | 1,455 | -4.09% | 252,800 | 582億 | -2.41% |
| 12/15 | 1,520 | 1,543 | 1,504 | 1,517 | -0.65% | 137,400 | 606億8000万 | +2.09% |
| 12/12 | 1,518 | 1,539 | 1,503 | 1,527 | +2.48% | 257,800 | 610億8000万 | +3.25% |
| 12/11 | 1,501 | 1,509 | 1,477 | 1,490 | -0.6% | 154,300 | 596億 | +1.29% |
| 12/10 | 1,489 | 1,508 | 1,476 | 1,499 | +0.74% | 188,600 | 599億6000万 | +2.32% |
| 12/09 | 1,477 | 1,500 | 1,476 | 1,488 | +0.34% | 137,500 | 595億2000万 | +1.99% |
| 12/08 | 1,505 | 1,520 | 1,478 | 1,483 | -1.66% | 138,500 | 593億2000万 | +1.99% |
| 12/05 | 1,510 | 1,521 | 1,489 | 1,508 | -0.53% | 85,700 | 603億2000万 | +4.07% |
| 12/04 | 1,516 | 1,535 | 1,500 | 1,516 | -1.62% | 161,800 | 606億4000万 | +5.06% |
| 12/03 | 1,481 | 1,569 | 1,480 | 1,541 | +5.48% | 238,600 | 616億4000万 | +7.16% |
| 12/02 | 1,503 | 1,503 | 1,459 | 1,461 | -2.86% | 191,700 | 584億4000万 | +1.95% |
| 12/01 | （5%ルール）ニューバーガー・バーマン（5.08%） |
| 12/01 | 1,549 | 1,550 | 1,482 | 1,504 | -3.96% | 286,000 | 601億6000万 | +5.25% |
| 11/28 | 1,575 | 1,576 | 1,543 | 1,566 | -0.76% | 177,100 | 626億4000万 | +9.97% |
| 11/27 | 1,585 | 1,623 | 1,566 | 1,578 | -0.32% | 384,900 | 631億2000万 | +11.36% |
| 11/26 | 1,500 | 1,586 | 1,491 | 1,583 | +5.18% | 308,000 | 633億2000万 | +12.35% |
| 11/25 | 1,555 | 1,555 | 1,504 | 1,505 | -1.83% | 243,200 | 602億 | +7.42% |
| 11/21 | 1,405 | 1,540 | 1,400 | 1,533 | +8.11% | 383,100 | 613億2000万 | +9.89% |
| 11/20 | 1,461 | 1,472 | 1,406 | 1,418 | -2% | 189,400 | 567億2000万 | +2.09% |
| 11/19 | 1,500 | 1,510 | 1,426 | 1,447 | -4.36% | 294,900 | 578億8000万 | +4.25% |
| 11/18 | 1,506 | 1,557 | 1,501 | 1,513 | +0.53% | 430,600 | 605億2000万 | +9.24% |
| 11/17 | 1,525 | 1,528 | 1,488 | 1,505 | -0.99% | 251,600 | 602億 | +8.9% |
| 11/14 | 1,451 | 1,529 | 1,449 | 1,520 | +9.99% | 702,700 | 608億 | +10.07% |
| 11/13 | （IR情報）17:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,383 | 1,400 | 1,367 | 1,382 | -1.22% | 137,400 | 552億8000万 | +0.22% |
| 11/12 | 1,350 | 1,402 | 1,347 | 1,399 | +4.33% | 184,800 | 559億6000万 | +1.08% |
| 11/11 | 1,330 | 1,350 | 1,330 | 1,341 | +0.83% | 123,100 | 536億4000万 | -3.39% |
| 11/10 | 1,345 | 1,347 | 1,329 | 1,330 | -0.15% | 77,300 | 532億 | -4.45% |
| 11/07 | 1,336 | 1,352 | 1,321 | 1,332 | -0.97% | 79,100 | 532億8000万 | -4.58% |
| 11/06 | 1,329 | 1,358 | 1,323 | 1,345 | +1.51% | 121,300 | 538億 | -3.93% |
| 11/05 | 1,340 | 1,344 | 1,305 | 1,325 | -2.65% | 279,700 | 530億 | -5.76% |
| 11/04 | 1,360 | 1,367 | 1,340 | 1,361 | +0.15% | 135,200 | 544億4000万 | -3.61% |
| 10/31 | 1,352 | 1,371 | 1,335 | 1,359 | 0% | 188,000 | 543億6000万 | -4.23% |
| 10/30 | 1,354 | 1,370 | 1,350 | 1,359 | 0% | 133,300 | 543億6000万 | -4.7% |
| 10/29 | 1,374 | 1,385 | 1,355 | 1,359 | -1.02% | 192,300 | 543億6000万 | -5.23% |
| 10/28 | 1,417 | 1,423 | 1,367 | 1,373 | -3.17% | 169,800 | 549億2000万 | -4.59% |
| 10/27 | 1,390 | 1,435 | 1,390 | 1,418 | +3.05% | 230,400 | 567億2000万 | -1.8% |
| 10/24 | 1,370 | 1,385 | 1,367 | 1,376 | +0.44% | 139,200 | 550億4000万 | -4.91% |
| 10/23 | 1,380 | 1,386 | 1,367 | 1,370 | -1.23% | 105,200 | 548億 | -5.58% |
| 10/22 | 1,381 | 1,409 | 1,376 | 1,387 | +0.43% | 123,700 | 554億8000万 | -4.74% |
| 10/21 | 1,372 | 1,391 | 1,362 | 1,381 | +0.29% | 157,300 | 552億4000万 | -5.28% |
| 10/20 | 1,372 | 1,394 | 1,363 | 1,377 | +0.51% | 125,800 | 550億8000万 | -5.75% |
| 10/17 | 1,373 | 1,377 | 1,363 | 1,370 | -1.15% | 143,100 | 548億 | -6.48% |
| 10/16 | 1,397 | 1,405 | 1,370 | 1,386 | +0.36% | 203,800 | 554億4000万 | -5.71% |
| 10/15 | 1,365 | 1,398 | 1,360 | 1,381 | +0.07% | 166,900 | 552億4000万 | -6.37% |
| 10/14 | 1,402 | 1,421 | 1,353 | 1,380 | -3.97% | 384,700 | 552億 | -6.88% |
| 10/10 | 1,457 | 1,470 | 1,422 | 1,437 | -2.04% | 204,800 | 574億8000万 | -3.23% |
| 10/09 | 1,500 | 1,505 | 1,456 | 1,467 | -1.48% | 143,200 | 586億8000万 | -1.34% |
| 10/08 | 1,488 | 1,500 | 1,485 | 1,489 | -0.53% | 90,800 | 595億6000万 | 0% |
| 10/07 | 1,530 | 1,537 | 1,496 | 1,497 | -0.86% | 141,100 | 598億8000万 | +0.54% |
| 10/06 | 1,490 | 1,518 | 1,467 | 1,510 | +5.59% | 309,900 | 604億 | +1.27% |
| 10/03 | 1,448 | 1,457 | 1,430 | 1,430 | -0.63% | 107,400 | 572億 | -4.22% |
| 10/02 | 1,459 | 1,486 | 1,421 | 1,439 | +0.7% | 205,400 | 575億6000万 | -3.87% |
| 10/01 | 1,490 | 1,497 | 1,427 | 1,429 | -3.45% | 307,500 | 571億6000万 | -4.8% |
| 09/30 | 1,492 | 1,517 | 1,480 | 1,480 | -1.14% | 218,700 | 592億 | -1.73% |
| 09/29 | 1,525 | 1,530 | 1,481 | 1,497 | -1.9% | 258,900 | 598億8000万 | -0.66% |
| 09/26 | 1,529 | 1,539 | 1,508 | 1,526 | 0% | 250,500 | 610億4000万 | +1.13% |
| 09/25 | 1,584 | 1,584 | 1,521 | 1,526 | -2.62% | 327,200 | 610億4000万 | +0.99% |
| 09/24 | 1,514 | 1,579 | 1,505 | 1,567 | +5.17% | 402,800 | 626億8000万 | +3.43% |
| 09/22 | 1,503 | 1,512 | 1,487 | 1,490 | -0.67% | 166,700 | 596億 | -1.84% |
| 09/19 | 1,480 | 1,500 | 1,451 | 1,500 | +1.69% | 290,100 | 600億 | -1.51% |
| 09/18 | 1,478 | 1,478 | 1,449 | 1,475 | -0.81% | 207,500 | 590億 | -3.34% |
| 09/17 | 1,478 | 1,499 | 1,461 | 1,487 | +0.2% | 187,900 | 594億8000万 | -2.94% |
| 09/16 | 1,444 | 1,484 | 1,442 | 1,484 | +2.91% | 236,800 | 593億6000万 | -3.39% |
| 09/12 | 1,460 | 1,463 | 1,435 | 1,442 | -1.3% | 350,400 | 576億8000万 | -6.3% |
| 09/11 | 1,466 | 1,474 | 1,448 | 1,461 | -0.75% | 245,500 | 584億4000万 | -5.44% |
| 09/10 | 1,492 | 1,492 | 1,466 | 1,472 | -1.01% | 203,900 | 588億8000万 | -5.09% |
| 09/09 | 1,536 | 1,536 | 1,487 | 1,487 | -2.49% | 174,600 | 594億8000万 | -4.5% |
| 09/08 | 1,551 | 1,554 | 1,511 | 1,525 | -1.1% | 138,000 | 610億 | -2.43% |
| 09/05 | 1,469 | 1,542 | 1,469 | 1,542 | +4.97% | 325,000 | 616億8000万 | -1.66% |
| 09/04 | 1,476 | 1,483 | 1,461 | 1,469 | -0.68% | 215,100 | 587億6000万 | -6.67% |
| 09/03 | 1,500 | 1,515 | 1,470 | 1,479 | -2.05% | 494,800 | 591億6000万 | -6.57% |
| 09/02 | 1,510 | 1,535 | 1,501 | 1,510 | +0.07% | 240,600 | 604億 | -5.15% |
| 09/01 | 1,530 | 1,536 | 1,497 | 1,509 | -1.76% | 226,900 | 603億6000万 | -5.81% |
| 08/29 | 1,561 | 1,564 | 1,531 | 1,536 | -1.6% | 172,400 | 614億4000万 | -4.89% |
| 08/28 | 1,540 | 1,581 | 1,532 | 1,561 | +1.23% | 285,500 | 624億4000万 | -4.06% |
| 08/27 | 1,540 | 1,552 | 1,515 | 1,542 | +0.19% | 242,100 | 616億8000万 | -5.92% |
| 08/26 | 1,529 | 1,559 | 1,524 | 1,539 | +0.46% | 243,300 | 615億6000万 | -6.73% |
| 08/25 | 1,546 | 1,553 | 1,526 | 1,532 | +0.39% | 229,100 | 612億8000万 | -7.77% |
| 08/22 | 1,550 | 1,564 | 1,525 | 1,526 | -0.52% | 338,500 | 610億4000万 | -8.84% |
| 08/21 | 1,593 | 1,623 | 1,527 | 1,534 | -2.97% | 993,600 | 613億6000万 | -9.07% |
| 08/20 | 1,631 | 1,638 | 1,576 | 1,581 | -2.41% | 448,500 | 632億4000万 | -6.89% |
| 08/19 | 1,654 | 1,664 | 1,606 | 1,620 | -1.58% | 514,000 | 648億 | -5.32% |
| 08/18 | 1,620 | 1,651 | 1,594 | 1,646 | +2.49% | 481,600 | 658億4000万 | -4.41% |
| 08/15 | 1,591 | 1,634 | 1,582 | 1,606 | +1.39% | 397,200 | 642億4000万 | -7.27% |
| 08/14 | 1,600 | 1,621 | 1,561 | 1,584 | -2.1% | 438,900 | 633億6000万 | -9.07% |
| 08/13 | 1,604 | 1,666 | 1,571 | 1,618 | +1.63% | 886,500 | 647億2000万 | -7.49% |
| 08/12 | 1,515 | 1,602 | 1,445 | 1,592 | +1.79% | 1,728,200 | 636億8000万 | -9.18% |
| 08/08 | （IR情報）15:50 2026年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | 1,595 | 1,595 | 1,551 | 1,564 | -1.2% | 513,300 | 625億6000万 | -11.14% |
| 08/07 | 1,611 | 1,619 | 1,576 | 1,583 | -2.34% | 360,600 | 633億2000万 | -10.56% |
| 08/06 | 1,624 | 1,627 | 1,577 | 1,621 | -0.18% | 691,700 | 648億4000万 | -8.88% |
| 08/05 | 1,635 | 1,669 | 1,621 | 1,624 | -0.37% | 358,800 | 649億6000万 | -9.17% |
| 08/04 | 1,633 | 1,648 | 1,611 | 1,630 | -1.21% | 348,200 | 652億 | -8.99% |
| 08/01 | 1,673 | 1,685 | 1,645 | 1,650 | -2.25% | 382,500 | 660億 | -7.87% |
| 07/31 | 1,680 | 1,726 | 1,642 | 1,688 | 0% | 702,200 | 675億2000万 | -6.07% |
| 07/30 | 1,699 | 1,738 | 1,688 | 1,688 | -1.29% | 2,212,300 | 675億2000万 | -6.27% |
| 07/29 | 1,750 | 1,765 | 1,698 | 1,710 | -3.28% | 804,800 | 684億 | - |
| 07/28 | （5%ルール）井上太（3%）北里商事（55.75%） |
| 07/28 | 1,830 | 1,839 | 1,768 | 1,768 | -3.81% | 614,800 | 707億2000万 | - |
| 07/25 | 1,830 | 1,868 | 1,817 | 1,838 | +0.44% | 531,500 | 735億2000万 | - |
| 07/24 | 1,860 | 1,892 | 1,808 | 1,830 | -1.82% | 622,600 | 732億 | - |
| 07/23 | 1,839 | 1,879 | 1,809 | 1,864 | +2.14% | 512,800 | 745億6000万 | - |
| 07/22 | 1,819 | 1,845 | 1,808 | 1,825 | +1.73% | 314,700 | 730億 | - |
| 07/18 | 1,836 | 1,850 | 1,790 | 1,794 | -3.55% | 447,000 | 717億6000万 | - |
| 07/17 | 1,858 | 1,888 | 1,848 | 1,860 | +0.7% | 495,300 | 744億 | - |
| 07/16 | 1,800 | 1,852 | 1,771 | 1,847 | +2.1% | 621,500 | 738億8000万 | - |
| 07/15 | 1,903 | 1,915 | 1,798 | 1,809 | -5.98% | 1,113,700 | 723億6000万 | - |
| 07/14 | 1,861 | 1,975 | 1,861 | 1,924 | +2.34% | 873,600 | 769億6000万 | - |
| 07/11 | 1,904 | 1,958 | 1,873 | 1,880 | -1.31% | 1,111,800 | 752億 | - |
| 07/10 | 1,840 | 1,919 | 1,803 | 1,905 | +2.97% | 787,800 | 762億 | - |
| 07/09 | 1,774 | 1,855 | 1,765 | 1,850 | +5.11% | 618,800 | 740億 | - |
| 07/08 | 1,708 | 1,762 | 1,706 | 1,760 | +2.98% | 428,900 | 704億 | - |
| 07/07 | 1,786 | 1,788 | 1,705 | 1,709 | -3.99% | 902,000 | 683億6000万 | - |
| 07/04 | 1,805 | 1,825 | 1,775 | 1,780 | -1.22% | 701,400 | 712億 | - |
| 07/03 | 1,838 | 1,848 | 1,790 | 1,802 | -0.88% | 586,200 | 720億8000万 | - |
| 07/02 | （5%ルール）井上太（5.5%）北里商事（58.5%） |
| 07/02 | 1,810 | 1,883 | 1,770 | 1,818 | -0.98% | 1,567,300 | 727億2000万 | - |
| 07/01 | （IR情報）18:00 監査役の辞任に関するお知らせ |
| 07/01 | 1,731 | 1,844 | 1,692 | 1,836 | +6.99% | 2,114,200 | 734億4000万 | - |
| 06/30 | 1,656 | 1,775 | 1,656 | 1,716 | +5.28% | 2,632,100 | 686億4000万 | - |
| 06/27 | 1,770 | 1,819 | 1,628 | 1,630 | -8.53% | 3,712,100 | 652億 | - |
| 06/26 | 1,875 | 1,888 | 1,749 | 1,782 | -1.66% | 3,999,900 | 712億8000万 | - |
| 06/25 | 2,001 | 2,158 | 1,810 | 1,812 | 0% | 18,501,500 | 724億8000万 | - |
| 06/25 | （IR情報）8:00 東京証券取引所プライム市場への上場に伴う当社決算情報等のお知らせ |
| 06/25 | （IR情報）8:00 親会社以外の支配株主及び主要株主の異動に関するお知らせ |
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。
