| 2026 |
| 07/14 | 1,059 | 1,087 | 1,056 | 1,080 | +2.37% | 210,000 | 483億2074万 | +4.35% |
| 07/13 | 1,010 | 1,070 | 1,007 | 1,055 | +5.39% | 262,900 | 472億221万 | +1.93% |
| 07/10 | 1,009 | 1,017 | 1,001 | 1,001 | -0.79% | 117,500 | 447億8617万 | -3.29% |
| 07/09 | 1,007 | 1,012 | 992 | 1,009 | -0.39% | 304,200 | 451億4410万 | -2.7% |
| 07/08 | 998 | 1,022 | 993 | 1,013 | +1.4% | 118,200 | 453億2307万 | -2.41% |
| 07/07 | 1,015 | 1,023 | 997 | 999 | -1.67% | 136,900 | 446億9669万 | -3.94% |
| 07/06 | 1,021 | 1,027 | 1,008 | 1,016 | +0.1% | 114,200 | 454億5729万 | -2.5% |
| 07/03 | 1,005 | 1,018 | 1,001 | 1,015 | +0.69% | 57,200 | 454億1255万 | -2.68% |
| 07/02 | 1,005 | 1,020 | 1,000 | 1,008 | +0.3% | 144,100 | 450億9936万 | -3.72% |
| 07/01 | 1,019 | 1,027 | 1,001 | 1,005 | -0.69% | 144,300 | 449億6514万 | -4.47% |
| 06/30 | 1,015 | 1,029 | 1,003 | 1,012 | -0.3% | 307,200 | 452億7833万 | -4.08% |
| 06/29 | 1,040 | 1,048 | 1,001 | 1,015 | -2.31% | 161,500 | 454億1255万 | -4.15% |
| 06/26 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 06/26 | （IR情報）15:30 支配株主等に関する事項について |
| 06/26 | 1,039 | 1,054 | 1,030 | 1,039 | +0.48% | 121,300 | 464億8634万 | -2.17% |
| 06/25 | 1,033 | 1,044 | 1,026 | 1,034 | 0% | 131,100 | 462億6264万 | -2.82% |
| 06/24 | 1,024 | 1,036 | 1,008 | 1,034 | +0.49% | 117,100 | 462億6264万 | -3% |
| 06/23 | 1,035 | 1,048 | 1,029 | 1,029 | -0.58% | 106,900 | 460億3893万 | -3.47% |
| 06/22 | 1,031 | 1,041 | 1,023 | 1,035 | +0.29% | 118,100 | 463億738万 | -2.91% |
| 06/22 | （空売り報告）Diversified Select Opportunities, LLC 360,800株（0.8%）+0.01% |
| 06/19 | 1,045 | 1,050 | 1,026 | 1,032 | +0.19% | 152,400 | 461億7315万 | -3.19% |
| 06/18 | 1,077 | 1,077 | 1,026 | 1,030 | -2.74% | 253,100 | 460億8367万 | -3.29% |
| 06/17 | 1,076 | 1,087 | 1,058 | 1,059 | -1.4% | 126,500 | 473億8117万 | -0.19% |
| 06/16 | 1,091 | 1,091 | 1,060 | 1,074 | -2.72% | 150,500 | 480億5229万 | +1.8% |
| 06/15 | 1,074 | 1,106 | 1,074 | 1,104 | +4.05% | 169,000 | 493億9454万 | +5.24% |
| 06/12 | 1,062 | 1,078 | 1,056 | 1,061 | +0.66% | 129,500 | 474億7066万 | +1.82% |
| 06/11 | 1,067 | 1,070 | 1,046 | 1,054 | -1.86% | 187,800 | 471億5747万 | +1.64% |
| 06/11 | （空売り報告）Morgan Stanley & Co. International plc 19株（0%）-2.32%義務消失 |
| 06/10 | 1,063 | 1,081 | 1,052 | 1,074 | +1.42% | 186,900 | 480億5229万 | +3.97% |
| 06/10 | （空売り報告）Morgan Stanley & Co. International plc 1,039,113株（2.32%）再IN |
| 06/09 | 1,061 | 1,083 | 1,052 | 1,059 | +0.67% | 154,400 | 473億8117万 | +3.12% |
| 06/09 | （空売り報告）Diversified Select Opportunities, LLC 353,900株（0.79%）-0.02% |
| 06/08 | 1,047 | 1,058 | 1,032 | 1,052 | -0.85% | 239,900 | 470億6798万 | +2.94% |
| 06/05 | 1,053 | 1,061 | 1,038 | 1,061 | +2.02% | 103,000 | 474億7066万 | +4.33% |
| 06/05 | （空売り報告）Diversified Select Opportunities, LLC 362,500株（0.81%）+0.11% |
| 06/04 | 1,060 | 1,063 | 1,025 | 1,040 | -1.89% | 194,100 | 465億3109万 | +2.77% |
| 06/03 | 1,048 | 1,072 | 1,025 | 1,060 | +1.44% | 197,600 | 474億2591万 | +5.05% |
| 06/02 | 1,054 | 1,064 | 1,038 | 1,045 | -0.95% | 181,600 | 467億5479万 | +4.08% |
| 06/01 | 1,110 | 1,111 | 1,047 | 1,055 | -4.09% | 291,200 | 472億221万 | +5.39% |
| 05/29 | （IR情報）15:30 当社取締役等に対する業績連動型株式報酬制度の内容の一部改定に関するお知らせ |
| 05/29 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/29 | 1,137 | 1,137 | 1,100 | 1,100 | -2.74% | 177,600 | 492億1557万 | +10.22% |
| 05/28 | 1,102 | 1,136 | 1,102 | 1,131 | +3.19% | 203,300 | 506億256万 | +13.9% |
| 05/27 | 1,097 | 1,117 | 1,091 | 1,096 | -0.36% | 344,200 | 490億3661万 | +11.04% |
| 05/26 | 1,096 | 1,112 | 1,083 | 1,100 | +1.1% | 231,900 | 492億1557万 | +11.9% |
| 05/25 | 1,099 | 1,106 | 1,062 | 1,088 | -0.64% | 402,800 | 486億7867万 | +11.36% |
| 05/22 | 1,090 | 1,119 | 1,080 | 1,095 | +0.46% | 418,100 | 489億9186万 | +12.89% |
| 05/22 | （空売り報告）Diversified Select Opportunities, LLC 316,300株（0.7%）+0.1% |
| 05/21 | 1,060 | 1,090 | 1,051 | 1,090 | +5.42% | 288,500 | 487億6816万 | +13.19% |
| 05/20 | 1,020 | 1,038 | 997 | 1,034 | +1.57% | 165,700 | 462億6264万 | +8.27% |
| 05/19 | 1,046 | 1,079 | 1,007 | 1,018 | -1.74% | 365,800 | 455億4677万 | +7.16% |
| 05/18 | （5%ルール）ウィル・フィールド・キャピタル・ピーティーイー・…（7.25%） |
| 05/18 | 993 | 1,038 | 971 | 1,036 | +2.68% | 368,900 | 463億5212万 | +9.63% |
| 05/15 | 958 | 1,017 | 950 | 1,009 | +8.73% | 730,100 | 451億4410万 | +7.57% |
| 05/14 | （IR情報）15:30 代表取締役、取締役、監査役の異動に関するお知らせ |
| 05/14 | （IR情報）15:30 当社が退職給付信託に拠出している株式の売却に関するお知らせ |
| 05/14 | （IR情報）15:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 05/14 | （IR情報）15:30 特別損失(個別決算)計上に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期の連結業績予想と実績値との差異に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 902 | 941 | 898 | 928 | +1.64% | 252,700 | 415億2004万 | -0.43% |
| 05/13 | 931 | 931 | 909 | 913 | -0.33% | 118,200 | 408億4892万 | -1.72% |
| 05/12 | 937 | 945 | 910 | 916 | -2.03% | 216,000 | 409億8315万 | -1.19% |
| 05/11 | 936 | 949 | 927 | 935 | -0.95% | 161,300 | 418億3323万 | +1.19% |
| 05/08 | 937 | 953 | 934 | 944 | +1.07% | 271,600 | 422億3591万 | +2.72% |
| 05/07 | 940 | 941 | 918 | 934 | +0.65% | 208,900 | 417億8849万 | +2.19% |
| 05/07 | （空売り報告）大和証券 220,896株（0.49%）-0.01%義務消失 |
| 05/01 | 929 | 939 | 924 | 928 | -0.43% | 168,200 | 415億2004万 | +1.98% |
| 04/30 | 940 | 943 | 924 | 932 | -0.53% | 205,800 | 416億9901万 | +2.98% |
| 04/28 | 945 | 952 | 933 | 937 | +0.11% | 221,000 | 419億2272万 | +4.11% |
| 04/28 | （空売り報告）大和証券 227,196株（0.5%）再IN |
| 04/27 | 960 | 967 | 934 | 936 | -2.4% | 656,700 | 418億7798万 | +4.58% |
| 04/27 | （空売り報告）大和証券 223,196株（0.49%）-0.01%義務消失 |
| 04/24 | 951 | 961 | 937 | 959 | +0.84% | 260,300 | 429億703万 | +8% |
| 04/23 | 961 | 965 | 940 | 951 | -0.83% | 223,600 | 425億4910万 | +7.7% |
| 04/23 | （空売り報告）大和証券 225,796株（0.5%）再IN |
| 04/22 | 985 | 991 | 959 | 959 | -1.94% | 245,600 | 429億703万 | +9.23% |
| 04/21 | 973 | 987 | 956 | 978 | +0.62% | 282,800 | 437億5712万 | +12.03% |
| 04/21 | （空売り報告）Diversified Select Opportunities, LLC 269,500株（0.6%）+0.03% |
| 04/20 | 990 | 996 | 970 | 972 | -1.82% | 378,400 | 434億8867万 | +12.11% |
| 04/17 | 974 | 998 | 961 | 990 | +0.81% | 351,200 | 442億9401万 | +14.85% |
| 04/16 | 956 | 995 | 956 | 982 | +3.26% | 385,600 | 439億3608万 | +14.72% |
| 04/16 | （空売り報告）大和証券 214,796株（0.48%）-0.1%義務消失 |
| 04/15 | 925 | 951 | 915 | 951 | +2.59% | 283,600 | 425億4910万 | +11.62% |
| 04/14 | 923 | 932 | 918 | 927 | +0.65% | 124,000 | 414億7530万 | +9.32% |
| 04/13 | 892 | 934 | 892 | 921 | +2.91% | 287,100 | 412億685万 | +9.12% |
| 04/10 | 910 | 923 | 892 | 895 | 0% | 185,600 | 400億4358万 | +6.17% |
| 04/09 | 894 | 907 | 880 | 895 | +0.34% | 244,300 | 400億4358万 | +6.17% |
| 04/09 | （空売り報告）Diversified Select Opportunities, LLC 255,300株（0.57%）-0.03% |
| 04/09 | （空売り報告）大和証券 262,396株（0.58%）-0.03% |
| 04/08 | 881 | 898 | 881 | 892 | +1.83% | 201,400 | 399億935万 | +6.19% |
| 04/07 | 857 | 879 | 857 | 876 | +2.34% | 166,300 | 391億9349万 | +4.41% |
| 04/06 | 850 | 860 | 845 | 856 | +0.71% | 120,300 | 382億9866万 | +2.15% |
| 04/03 | 859 | 870 | 849 | 850 | -0.58% | 149,800 | 380億3021万 | +1.43% |
| 04/02 | 847 | 857 | 832 | 855 | +1.66% | 232,600 | 382億5392万 | +2.03% |
| 04/01 | 836 | 844 | 827 | 841 | +1.94% | 149,600 | 376億2754万 | +0.48% |
| 03/31 | 806 | 835 | 806 | 825 | +0.98% | 151,400 | 369億1168万 | -1.32% |
| 03/30 | 791 | 817 | 782 | 817 | -0.37% | 270,300 | 365億5375万 | -2.04% |
| 03/27 | （IR情報）15:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 03/27 | 812 | 828 | 812 | 820 | +1.11% | 286,100 | 366億8797万 | -1.56% |
| 03/26 | 818 | 823 | 803 | 811 | -0.12% | 186,400 | 362億8530万 | -2.41% |
| 03/26 | （空売り報告）大和証券 276,996株（0.61%）+0.07% |
| 03/25 | 818 | 818 | 804 | 812 | +1.88% | 240,800 | 363億3004万 | -1.93% |
| 03/24 | 810 | 811 | 792 | 797 | +2.18% | 145,000 | 356億5892万 | -3.39% |
| 03/23 | 803 | 803 | 774 | 780 | -4.06% | 397,200 | 348億9831万 | -4.99% |
| 03/19 | 840 | 841 | 812 | 813 | -4.01% | 321,300 | 363億7478万 | -0.61% |
| 03/19 | （空売り報告）大和証券 243,725株（0.54%）新規 |
| 03/18 | 839 | 847 | 833 | 847 | +2.79% | 124,900 | 378億9599万 | +4.05% |
| 03/17 | 839 | 843 | 823 | 824 | -1.44% | 159,200 | 368億6694万 | +1.98% |
| 03/17 | （空売り報告）Diversified Select Opportunities, LLC 272,900株（0.6%）+0.04% |
| 03/16 | 829 | 846 | 825 | 836 | +0.48% | 184,100 | 374億383万 | +4.24% |
| 03/13 | 839 | 839 | 823 | 832 | -2.58% | 290,800 | 372億2487万 | +4.52% |
| 03/12 | 875 | 891 | 852 | 854 | -2.4% | 309,900 | 382億918万 | +8.1% |
| 03/11 | 870 | 924 | 868 | 875 | +2.22% | 998,700 | 391億4875万 | +11.75% |
| 03/10 | （IR情報）15:30 当社が退職給付信託に拠出している株式の売却に関するお知らせ |
| 03/10 | 844 | 863 | 837 | 856 | +3.26% | 259,600 | 382億9866万 | +10.59% |
| 03/09 | 840 | 851 | 810 | 829 | -6.12% | 546,300 | 370億9064万 | +8.08% |
| 03/06 | 875 | 890 | 863 | 883 | -0.45% | 265,200 | 395億668万 | +16.18% |
| 03/05 | 863 | 899 | 863 | 887 | +6.87% | 425,300 | 396億8565万 | +18.11% |
| 03/04 | 846 | 867 | 812 | 830 | -3.6% | 639,400 | 371億3538万 | +11.71% |
| 03/03 | 877 | 895 | 857 | 861 | -1.03% | 643,700 | 385億2237万 | +16.98% |
| 03/02 | 842 | 874 | 833 | 870 | +1.75% | 668,200 | 389億2504万 | +19.34% |
| 02/27 | （IR情報）15:30 役員及び工場長の異動に関するお知らせ |
| 02/27 | 832 | 859 | 823 | 855 | +3.01% | 571,500 | 382億5392万 | +18.59% |
| 02/27 | （空売り報告）Diversified Select Opportunities, LLC 253,200株（0.56%）-0.04% |
| 02/26 | 840 | 848 | 825 | 830 | +0.12% | 426,100 | 371億3538万 | +16.25% |
| 02/25 | 820 | 837 | 814 | 829 | +1.47% | 367,700 | 370億9064万 | +17.09% |
| 02/24 | 794 | 828 | 791 | 817 | +3.55% | 680,700 | 365億5375万 | +16.22% |
| 02/20 | 785 | 794 | 783 | 789 | +0.25% | 417,400 | 353億99万 | +13.2% |
| 02/19 | 771 | 790 | 768 | 787 | +2.21% | 582,000 | 352億1150万 | +13.4% |
| 02/18 | 742 | 770 | 740 | 770 | +3.91% | 999,500 | 344億5090万 | +11.59% |
| 02/17 | 737 | 748 | 729 | 741 | +1.51% | 446,100 | 331億5340万 | +8.02% |
| 02/13 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
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。
