| 2026 |
| 03/31 | 864 | 894 | 851 | 865 | -1.59% | 6,800 | 64億1311万 | -10.55% |
| 03/30 | 872 | 905 | 870 | 879 | -7.67% | 30,000 | 65億1690万 | -9.38% |
| 03/27 | 968 | 973 | 946 | 952 | -1.65% | 91,700 | 70億5812万 | -2.06% |
| 03/26 | （IR情報）11:00 「ワンキャリア 就活クチコミアワード2026」特別部門 理系学生が選んだランキングGOLDランクに選出 |
| 03/26 | 982 | 982 | 963 | 968 | -1.53% | 17,600 | 71億7675万 | -0.41% |
| 03/25 | 977 | 986 | 975 | 983 | +0.61% | 8,600 | 72億8796万 | +1.24% |
| 03/24 | 984 | 991 | 970 | 977 | -0.51% | 5,400 | 72億4347万 | +0.72% |
| 03/23 | 1,000 | 1,000 | 969 | 982 | -2.29% | 12,300 | 72億8054万 | +1.45% |
| 03/19 | （IR情報）16:00 株式会社シェアードリサーチによる企業分析レポート（2026年3月期第3四半期）更新のお知らせ |
| 03/19 | 1,014 | 1,014 | 994 | 1,005 | -0.89% | 6,500 | 74億5107万 | +3.82% |
| 03/18 | （IR情報）11:00 2026年3月期第3四半期決算質疑応答集 |
| 03/18 | 1,020 | 1,020 | 1,000 | 1,014 | +0.9% | 3,000 | 75億1779万 | +4.75% |
| 03/17 | 1,000 | 1,017 | 997 | 1,005 | +0.7% | 7,000 | 74億5107万 | +3.82% |
| 03/16 | 999 | 999 | 994 | 998 | +0.81% | 1,700 | 73億9917万 | +2.99% |
| 03/13 | 986 | 994 | 986 | 990 | +0.2% | 2,000 | 73億3986万 | +2.17% |
| 03/12 | 999 | 999 | 985 | 988 | -1.1% | 8,700 | 73億2503万 | +1.65% |
| 03/11 | 985 | 1,000 | 980 | 999 | +1.94% | 4,200 | 74億658万 | +2.46% |
| 03/10 | 969 | 980 | 968 | 980 | +2.4% | 2,900 | 72億6572万 | +0.51% |
| 03/09 | （IR情報）16:00 「健康経営優良法人2026（大規模法人部門）」に認定 |
| 03/09 | 951 | 957 | 946 | 957 | -0.62% | 3,200 | 70億9519万 | -1.85% |
| 03/06 | 955 | 970 | 955 | 963 | -0.72% | 4,900 | 71億3968万 | -1.43% |
| 03/05 | 978 | 978 | 958 | 970 | +2.32% | 3,600 | 71億9158万 | -0.82% |
| 03/04 | 971 | 975 | 947 | 948 | -2.77% | 10,300 | 70億2847万 | -3.36% |
| 03/03 | 975 | 977 | 967 | 975 | 0% | 6,600 | 72億2865万 | -0.91% |
| 03/02 | 971 | 975 | 955 | 975 | -0.81% | 6,300 | 72億2865万 | -1.12% |
| 02/27 | 943 | 993 | 943 | 983 | +4.13% | 10,000 | 72億8796万 | -0.51% |
| 02/26 | 955 | 955 | 943 | 944 | +0.32% | 6,300 | 69億9881万 | -4.93% |
| 02/25 | 936 | 949 | 936 | 941 | +0.53% | 4,600 | 69億7657万 | -5.43% |
| 02/24 | （IR情報）11:30 投資系 YouTube チャンネル「1UP 投資部屋」の「銘柄勉強会（取材編）」が公開 |
| 02/24 | 947 | 950 | 936 | 936 | +0.21% | 8,200 | 69億3950万 | -6.12% |
| 02/20 | 957 | 957 | 934 | 934 | -0.85% | 6,400 | 69億2467万 | -6.32% |
| 02/19 | 955 | 955 | 940 | 942 | -0.21% | 4,800 | 69億8398万 | -5.52% |
| 02/18 | 944 | 956 | 944 | 944 | +0.32% | 1,900 | 69億9881万 | -5.22% |
| 02/17 | （IR情報）16:30 2026年４月１日付 役員および主要人事について |
| 02/17 | 950 | 966 | 941 | 941 | -0.95% | 6,900 | 69億7657万 | -5.43% |
| 02/16 | 941 | 984 | 941 | 950 | +1.06% | 17,000 | 70億4330万 | -4.52% |
| 02/13 | 967 | 988 | 940 | 940 | -4.08% | 17,800 | 69億6916万 | -5.34% |
| 02/12 | 1,002 | 1,018 | 980 | 980 | -2.78% | 14,500 | 72億6572万 | -1.21% |
| 02/10 | （IR情報）16:45 2026年３月期第３四半期決算補足資料及び動画公開のお知らせ |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算補足資料 |
| 02/10 | （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) |
| 02/10 | 1,027 | 1,027 | 1,006 | 1,008 | -0.49% | 10,500 | 74億7331万 | +1.92% |
| 02/09 | 1,020 | 1,039 | 1,012 | 1,013 | -0.69% | 7,100 | 75億1038万 | +2.95% |
| 02/06 | 1,014 | 1,038 | 1,010 | 1,020 | +0.39% | 4,800 | 75億6228万 | +4.19% |
| 02/05 | 1,025 | 1,033 | 1,016 | 1,016 | -2.5% | 2,900 | 75億3262万 | +4.31% |
| 02/04 | 1,069 | 1,075 | 1,035 | 1,042 | -2.53% | 4,000 | 77億2538万 | +7.64% |
| 02/03 | 1,000 | 1,069 | 1,000 | 1,069 | +7.44% | 11,500 | 79億2556万 | +11.12% |
| 02/02 | 994 | 995 | 994 | 995 | +0.1% | 300 | 73億7693万 | +4.3% |
| 01/30 | 988 | 999 | 988 | 994 | +0.4% | 3,200 | 73億6951万 | +4.74% |
| 01/29 | 1,005 | 1,005 | 990 | 990 | -2.17% | 4,400 | 73億3986万 | +4.87% |
| 01/28 | 1,026 | 1,026 | 1,003 | 1,012 | -1.36% | 2,000 | 75億296万 | +7.77% |
| 01/27 | 1,027 | 1,054 | 1,005 | 1,026 | +0.39% | 2,900 | 76億676万 | +9.97% |
| 01/26 | 1,039 | 1,066 | 1,020 | 1,022 | -1.73% | 11,300 | 75億7710万 | +10.25% |
| 01/23 | 995 | 1,040 | 990 | 1,040 | +3.07% | 17,000 | 77億1056万 | +13.04% |
| 01/22 | 1,085 | 1,085 | 1,009 | 1,009 | -8.69% | 37,500 | 74億8072万 | +10.51% |
| 01/21 | 995 | 1,272 | 978 | 1,105 | +8.97% | 277,700 | 81億9247万 | +21.7% |
| 01/20 | 975 | 1,015 | 969 | 1,014 | +4.43% | 19,100 | 75億1779万 | +12.92% |
| 01/19 | 942 | 990 | 938 | 971 | +3.19% | 17,400 | 71億9899万 | +8.73% |
| 01/16 | 945 | 945 | 931 | 941 | +1.18% | 4,200 | 69億7657万 | +5.85% |
| 01/15 | 931 | 934 | 926 | 930 | +0.43% | 4,400 | 68億9502万 | +4.97% |
| 01/14 | 926 | 932 | 923 | 926 | 0% | 2,000 | 68億6536万 | +4.87% |
| 01/13 | 933 | 945 | 921 | 926 | +0.22% | 6,700 | 68億6536万 | +4.99% |
| 01/09 | 923 | 924 | 912 | 924 | +1.43% | 6,900 | 68億5053万 | +5% |
| 01/08 | 909 | 918 | 909 | 911 | +0.44% | 1,800 | 67億5415万 | +3.64% |
| 01/07 | 900 | 925 | 900 | 907 | +0.33% | 4,200 | 67億2449万 | +3.3% |
| 01/06 | 890 | 904 | 885 | 904 | +1.57% | 6,400 | 67億225万 | +3.08% |
| 01/05 | 891 | 895 | 890 | 890 | 0% | 3,200 | 65億9846万 | +1.6% |
| 2025 |
| 12/30 | 875 | 890 | 875 | 890 | +0.34% | 2,900 | 65億9846万 | +1.71% |
| 12/29 | 880 | 887 | 872 | 887 | +0.8% | 4,400 | 65億7621万 | +1.49% |
| 12/26 | 876 | 880 | 871 | 880 | +0.57% | 3,200 | 65億2432万 | +0.8% |
| 12/25 | 874 | 875 | 866 | 875 | +0.11% | 2,400 | 64億8725万 | +0.23% |
| 12/24 | （IR情報）11:00 2026年3月期中間期決算質疑応答集 |
| 12/24 | 883 | 883 | 866 | 874 | -0.11% | 3,300 | 64億7983万 | +0.23% |
| 12/23 | 872 | 877 | 865 | 875 | +0.34% | 2,600 | 64億8725万 | +0.23% |
| 12/22 | 877 | 877 | 865 | 872 | +0.35% | 2,300 | 64億6500万 | -0.11% |
| 12/19 | 856 | 887 | 856 | 869 | +1.28% | 6,500 | 64億4276万 | -0.46% |
| 12/18 | 860 | 863 | 858 | 858 | -0.58% | 2,000 | 63億6121万 | -1.61% |
| 12/17 | 865 | 865 | 860 | 863 | -0.23% | 2,200 | 63億9828万 | -1.03% |
| 12/16 | （IR情報）16:00 株式会社シェアードリサーチによる企業分析レポート（2026年３月期中間期）更新のお知らせ |
| 12/16 | 867 | 877 | 864 | 865 | 0% | 3,000 | 64億1311万 | -0.46% |
| 12/15 | 871 | 872 | 865 | 865 | -0.23% | 3,300 | 64億1311万 | -0.23% |
| 12/12 | 870 | 871 | 860 | 867 | -0.12% | 9,200 | 64億2793万 | +0.23% |
| 12/11 | 876 | 876 | 867 | 868 | -0.91% | 2,500 | 64億3535万 | +0.7% |
| 12/10 | 869 | 876 | 866 | 876 | +0.46% | 1,100 | 64億9466万 | +1.98% |
| 12/09 | 875 | 875 | 867 | 872 | -0.23% | 2,300 | 64億6500万 | +1.87% |
| 12/08 | 877 | 877 | 865 | 874 | +1.39% | 1,900 | 64億7983万 | +2.34% |
| 12/05 | 890 | 890 | 853 | 862 | -2.82% | 9,900 | 63億9086万 | +1.29% |
| 12/04 | 884 | 890 | 884 | 887 | +0.11% | 1,700 | 65億7621万 | +4.48% |
| 12/03 | 896 | 896 | 884 | 886 | -0.89% | 1,200 | 65億6880万 | +4.73% |
| 12/02 | 895 | 895 | 889 | 894 | +0.22% | 4,400 | 66億2811万 | +6.05% |
| 12/01 | 891 | 892 | 883 | 892 | +1.02% | 3,700 | 66億1328万 | +6.19% |
| 11/28 | 878 | 883 | 876 | 883 | +1.03% | 4,300 | 65億4656万 | +5.5% |
| 11/27 | 875 | 875 | 867 | 874 | -0.11% | 3,000 | 64億7983万 | +4.8% |
| 11/26 | 865 | 879 | 865 | 875 | +1.16% | 1,500 | 64億8725万 | +5.29% |
| 11/25 | （IR情報）11:15 投資系 YouTube チャンネル「1UP 投資部屋」の「銘柄勉強会（取材編）」が公開 |
| 11/25 | 865 | 875 | 865 | 865 | +0.12% | 3,800 | 64億1311万 | +4.47% |
| 11/21 | 860 | 864 | 855 | 864 | +0.23% | 2,100 | 64億569万 | +4.6% |
| 11/20 | 866 | 878 | 854 | 862 | -0.92% | 5,400 | 63億9086万 | +4.74% |
| 11/19 | 880 | 880 | 863 | 870 | -1.36% | 5,900 | 64億5018万 | +5.97% |
| 11/18 | 894 | 894 | 870 | 882 | -0.9% | 6,700 | 65億3914万 | +7.82% |
| 11/17 | （IR情報）11:40 2026年3月期中間期決算説明会の書き起こし公開のお知らせ |
| 11/17 | 868 | 890 | 865 | 890 | +3.61% | 11,400 | 65億9846万 | +9.2% |
| 11/14 | 850 | 859 | 850 | 859 | +0.94% | 6,900 | 63億6862万 | +5.66% |
| 11/13 | 847 | 853 | 837 | 851 | +0.47% | 5,500 | 63億931万 | +4.93% |
| 11/12 | 831 | 847 | 830 | 847 | +5.35% | 48,000 | 62億7965万 | +4.44% |
| 11/11 | （IR情報）16:40 2026年３月期中間期決算補足資料及び動画公開のお知らせ |
| 11/11 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）16:00 2026年3月期期末配当予想の修正(創業40周年記念配当)に関するお知らせ |
| 11/11 | （IR情報）16:00 2026年3月期中間期決算補足資料 |
| 11/11 | 805 | 810 | 800 | 804 | -0.12% | 7,000 | 59億6085万 | -0.74% |
| 11/10 | 805 | 805 | 801 | 805 | +0.12% | 700 | 59億6827万 | -0.74% |
| 11/07 | 802 | 804 | 799 | 804 | +0.37% | 2,600 | 59億6085万 | -0.86% |
| 11/06 | 799 | 810 | 798 | 801 | -0.12% | 4,900 | 59億3861万 | -1.35% |
| 11/05 | 806 | 807 | 800 | 802 | -0.5% | 6,300 | 59億4602万 | -1.6% |
| 11/04 | 808 | 808 | 806 | 806 | -0.25% | 700 | 59億7568万 | -1.35% |
| 10/31 | 808 | 809 | 806 | 808 | 0% | 600 | 59億9051万 | -1.46% |
| 10/30 | 805 | 808 | 805 | 808 | +0.37% | 900 | 59億9051万 | -1.7% |
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。
