| 2026 |
| 06/01 | 1,200 | 1,200 | 1,175 | 1,177 | -1.92% | 42,800 | 159億8366万 | -8.05% |
| 05/29 | 1,190 | 1,218 | 1,190 | 1,200 | +1.69% | 85,700 | 162億9600万 | -6.9% |
| 05/28 | 1,181 | 1,191 | 1,172 | 1,180 | -0.76% | 49,000 | 160億2440万 | -9.02% |
| 05/28 | （空売り報告）野村證券 67,620株（0.49%）-0.01%義務消失 |
| 05/27 | （IR情報）16:30 代表取締役の異動に関するお知らせ |
| 05/27 | 1,185 | 1,189 | 1,178 | 1,189 | +0.34% | 69,400 | 161億4662万 | -8.89% |
| 05/26 | 1,188 | 1,197 | 1,185 | 1,185 | -0.08% | 32,500 | 160億9230万 | -9.82% |
| 05/25 | 1,203 | 1,206 | 1,181 | 1,186 | -0.59% | 72,100 | 161億588万 | -10.36% |
| 05/25 | （空売り報告）野村證券 69,020株（0.5%）新規 |
| 05/22 | 1,210 | 1,215 | 1,189 | 1,193 | -1.16% | 38,700 | 162億94万 | -10.37% |
| 05/21 | 1,212 | 1,230 | 1,204 | 1,207 | -0.08% | 32,200 | 163億9106万 | -9.86% |
| 05/20 | 1,230 | 1,230 | 1,200 | 1,208 | -2.03% | 41,600 | 164億464万 | -10.25% |
| 05/19 | 1,190 | 1,234 | 1,190 | 1,233 | +4.31% | 105,000 | 167億4414万 | -8.94% |
| 05/18 | 1,210 | 1,210 | 1,166 | 1,182 | -1.83% | 143,600 | 160億5156万 | -13.22% |
| 05/15 | 1,242 | 1,252 | 1,191 | 1,204 | -3.14% | 158,300 | 163億5032万 | -12.18% |
| 05/14 | 1,300 | 1,300 | 1,236 | 1,243 | -10.58% | 229,700 | 168億7994万 | -9.86% |
| 05/13 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,397 | 1,397 | 1,378 | 1,390 | -0.22% | 58,900 | 188億7620万 | +0.29% |
| 05/12 | 1,375 | 1,393 | 1,372 | 1,393 | +1.38% | 29,400 | 189億1694万 | +0.51% |
| 05/11 | 1,367 | 1,385 | 1,365 | 1,374 | +1.4% | 29,600 | 186億5892万 | -0.87% |
| 05/08 | 1,350 | 1,367 | 1,345 | 1,355 | +0.82% | 55,400 | 184億90万 | -2.24% |
| 05/07 | 1,350 | 1,354 | 1,343 | 1,344 | -0.22% | 21,300 | 182億5152万 | -3.03% |
| 05/01 | 1,348 | 1,351 | 1,342 | 1,347 | -0.22% | 39,900 | 182億9226万 | -3.23% |
| 04/30 | 1,369 | 1,369 | 1,349 | 1,350 | -1.6% | 45,800 | 183億3300万 | -3.3% |
| 04/28 | 1,363 | 1,372 | 1,357 | 1,372 | +1.11% | 21,700 | 186億3176万 | -2% |
| 04/27 | 1,367 | 1,369 | 1,355 | 1,357 | -0.37% | 50,600 | 184億2806万 | -3.28% |
| 04/24 | 1,376 | 1,381 | 1,362 | 1,362 | -1.16% | 28,100 | 184億9596万 | -3.13% |
| 04/23 | 1,397 | 1,397 | 1,374 | 1,378 | -0.79% | 27,200 | 187億1324万 | -2.2% |
| 04/22 | 1,395 | 1,397 | 1,378 | 1,389 | -0.43% | 39,300 | 188億6262万 | -1.77% |
| 04/21 | 1,401 | 1,406 | 1,392 | 1,395 | -0.5% | 24,900 | 189億4410万 | -1.48% |
| 04/20 | 1,406 | 1,411 | 1,394 | 1,402 | +0.29% | 45,300 | 190億3916万 | -1.2% |
| 04/17 | 1,399 | 1,409 | 1,398 | 1,398 | +0.07% | 26,800 | 189億8484万 | -1.62% |
| 04/16 | 1,419 | 1,426 | 1,394 | 1,397 | -0.5% | 28,200 | 189億7126万 | -1.9% |
| 04/15 | 1,414 | 1,415 | 1,395 | 1,404 | +0.5% | 28,400 | 190億6632万 | -1.68% |
| 04/14 | 1,401 | 1,404 | 1,390 | 1,397 | +0.36% | 31,400 | 189億7126万 | -2.44% |
| 04/13 | 1,385 | 1,392 | 1,376 | 1,392 | -0.14% | 33,100 | 189億336万 | -3.06% |
| 04/10 | 1,409 | 1,415 | 1,384 | 1,394 | -0.5% | 99,500 | 189億3052万 | -3.26% |
| 04/09 | 1,419 | 1,424 | 1,401 | 1,401 | -1.2% | 52,700 | 190億2558万 | -3.04% |
| 04/08 | 1,419 | 1,435 | 1,417 | 1,418 | +0.07% | 36,300 | 192億5644万 | -2.07% |
| 04/07 | 1,420 | 1,429 | 1,411 | 1,417 | +0.5% | 20,500 | 192億4286万 | -2.28% |
| 04/06 | 1,410 | 1,418 | 1,406 | 1,410 | +0.43% | 20,300 | 191億4780万 | -3.03% |
| 04/03 | 1,405 | 1,418 | 1,400 | 1,404 | +0.65% | 23,500 | 190億6632万 | -3.77% |
| 04/02 | 1,415 | 1,417 | 1,385 | 1,395 | -0.57% | 29,300 | 189億4410万 | -4.58% |
| 04/01 | 1,393 | 1,413 | 1,393 | 1,403 | +2.71% | 31,700 | 190億5274万 | -4.3% |
| 03/31 | 1,362 | 1,384 | 1,359 | 1,366 | +0.07% | 53,600 | 185億5028万 | -6.95% |
| 03/30 | 1,360 | 1,376 | 1,344 | 1,365 | -7.46% | 113,600 | 185億3670万 | -7.21% |
| 03/27 | 1,465 | 1,483 | 1,453 | 1,475 | +1.51% | 61,500 | 200億3050万 | 0% |
| 03/26 | 1,470 | 1,473 | 1,449 | 1,453 | -0.75% | 52,100 | 197億3174万 | -1.42% |
| 03/25 | 1,450 | 1,470 | 1,450 | 1,464 | +1.17% | 41,000 | 198億8112万 | -0.61% |
| 03/24 | 1,446 | 1,449 | 1,436 | 1,447 | +2.33% | 34,000 | 196億5026万 | -1.56% |
| 03/23 | 1,457 | 1,457 | 1,413 | 1,414 | -2.68% | 78,500 | 192億212万 | -4.14% |
| 03/19 | 1,475 | 1,477 | 1,453 | 1,453 | -2.22% | 40,200 | 197億3174万 | -2.02% |
| 03/18 | 1,470 | 1,486 | 1,467 | 1,486 | +2.06% | 37,500 | 201億7988万 | -0.2% |
| 03/17 | 1,473 | 1,473 | 1,456 | 1,456 | -0.34% | 28,300 | 197億7248万 | -2.48% |
| 03/16 | 1,470 | 1,475 | 1,458 | 1,461 | -0.2% | 35,100 | 198億4038万 | -2.47% |
| 03/13 | 1,466 | 1,474 | 1,462 | 1,464 | -0.61% | 28,700 | 198億8112万 | -2.79% |
| 03/12 | 1,500 | 1,500 | 1,468 | 1,473 | -1.6% | 45,600 | 200億334万 | -2.64% |
| 03/11 | 1,508 | 1,512 | 1,497 | 1,497 | -0.47% | 48,800 | 203億2926万 | -1.58% |
| 03/10 | 1,500 | 1,507 | 1,488 | 1,504 | +1.55% | 39,600 | 204億2432万 | -1.64% |
| 03/09 | 1,465 | 1,492 | 1,456 | 1,481 | -2.05% | 113,400 | 201億1198万 | -3.58% |
| 03/06 | 1,515 | 1,521 | 1,499 | 1,512 | +0.53% | 41,100 | 205億3296万 | -2.01% |
| 03/05 | 1,514 | 1,525 | 1,503 | 1,504 | +1.9% | 39,500 | 204億2432万 | -2.97% |
| 03/04 | 1,455 | 1,500 | 1,434 | 1,476 | -0.07% | 157,500 | 200億4408万 | -5.2% |
| 03/03 | 1,511 | 1,511 | 1,477 | 1,477 | -2.31% | 76,200 | 200億5766万 | -5.62% |
| 03/02 | 1,506 | 1,523 | 1,491 | 1,512 | -0.59% | 69,900 | 205億3296万 | -3.94% |
| 02/27 | 1,510 | 1,532 | 1,505 | 1,521 | +1.88% | 72,400 | 206億5518万 | -3.86% |
| 02/26 | 1,497 | 1,512 | 1,487 | 1,493 | -0.07% | 65,900 | 202億7494万 | -6.04% |
| 02/25 | 1,463 | 1,499 | 1,457 | 1,494 | +2.19% | 49,800 | 202億8852万 | -6.51% |
| 02/24 | 1,452 | 1,481 | 1,437 | 1,462 | +1.39% | 134,900 | 198億5396万 | -9.08% |
| 02/20 | 1,455 | 1,457 | 1,441 | 1,442 | -0.89% | 43,900 | 195億8236万 | -10.93% |
| 02/19 | 1,450 | 1,458 | 1,432 | 1,455 | +0.55% | 49,000 | 197億5890万 | -10.85% |
| 02/18 | 1,454 | 1,455 | 1,432 | 1,447 | +1.05% | 71,100 | 196億5026万 | -11.93% |
| 02/17 | 1,400 | 1,438 | 1,379 | 1,432 | +2.36% | 141,700 | 194億4656万 | -13.42% |
| 02/16 | 1,450 | 1,451 | 1,360 | 1,399 | -10.32% | 651,300 | 189億9842万 | -16.03% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （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) |
| 02/13 | 1,604 | 1,618 | 1,558 | 1,560 | -2.8% | 82,700 | 211億8480万 | -7.09% |
| 02/12 | 1,626 | 1,626 | 1,605 | 1,605 | -0.68% | 36,900 | 217億9590万 | -4.86% |
| 02/10 | 1,592 | 1,621 | 1,588 | 1,616 | +2.08% | 28,300 | 219億4528万 | -4.55% |
| 02/09 | 1,618 | 1,623 | 1,562 | 1,583 | -0.57% | 167,200 | 214億9714万 | -6.72% |
| 02/06 | 1,640 | 1,640 | 1,586 | 1,592 | -3.22% | 100,500 | 216億1936万 | -6.52% |
| 02/05 | 1,639 | 1,657 | 1,635 | 1,645 | 0% | 41,400 | 223億3910万 | -3.8% |
| 02/04 | 1,673 | 1,680 | 1,639 | 1,645 | -2.08% | 56,000 | 223億3910万 | -4.08% |
| 02/03 | 1,697 | 1,697 | 1,680 | 1,680 | -0.12% | 24,700 | 228億1440万 | -2.27% |
| 02/02 | 1,710 | 1,710 | 1,667 | 1,682 | -0.06% | 45,600 | 228億4156万 | -2.32% |
| 01/30 | 1,666 | 1,694 | 1,660 | 1,683 | +1.02% | 37,700 | 228億5514万 | -2.38% |
| 01/29 | 1,670 | 1,672 | 1,657 | 1,666 | -0.36% | 25,300 | 226億2428万 | -3.48% |
| 01/28 | 1,678 | 1,681 | 1,665 | 1,672 | -0.24% | 15,800 | 227億576万 | -3.24% |
| 01/27 | 1,685 | 1,686 | 1,674 | 1,676 | -0.53% | 19,900 | 227億6008万 | -3.12% |
| 01/26 | 1,700 | 1,700 | 1,679 | 1,685 | -1.35% | 36,800 | 228億8230万 | -2.66% |
| 01/23 | 1,705 | 1,718 | 1,700 | 1,708 | +0.41% | 31,100 | 231億9464万 | -1.33% |
| 01/22 | 1,693 | 1,708 | 1,691 | 1,701 | +0.47% | 24,800 | 230億9958万 | -1.73% |
| 01/21 | 1,707 | 1,713 | 1,693 | 1,693 | -1.46% | 23,300 | 229億9094万 | -2.2% |
| 01/20 | 1,743 | 1,743 | 1,714 | 1,718 | -1.43% | 33,900 | 233億3044万 | -0.64% |
| 01/19 | 1,749 | 1,752 | 1,736 | 1,743 | -0.57% | 17,700 | 236億6994万 | +0.93% |
| 01/16 | 1,758 | 1,760 | 1,738 | 1,753 | +0.23% | 16,600 | 238億574万 | +1.68% |
| 01/15 | （IR情報）15:30 本社移転に関するお知らせ |
| 01/15 | 1,738 | 1,755 | 1,737 | 1,749 | +0.63% | 18,100 | 237億5142万 | +1.63% |
| 01/14 | 1,730 | 1,745 | 1,723 | 1,738 | +0.87% | 25,300 | 236億204万 | +1.16% |
| 01/13 | 1,759 | 1,761 | 1,723 | 1,723 | -0.75% | 25,800 | 233億9834万 | +0.41% |
| 01/09 | 1,733 | 1,744 | 1,731 | 1,736 | +0.23% | 13,900 | 235億7488万 | +1.22% |
| 01/08 | 1,740 | 1,752 | 1,732 | 1,732 | -0.46% | 15,100 | 235億2056万 | +1.17% |
| 01/07 | 1,754 | 1,761 | 1,740 | 1,740 | -0.8% | 12,200 | 236億2920万 | +1.81% |
| 01/06 | 1,731 | 1,754 | 1,731 | 1,754 | +1.33% | 12,200 | 238億1932万 | +2.69% |
| 01/05 | 1,735 | 1,753 | 1,723 | 1,731 | -0.23% | 36,500 | 235億698万 | +1.47% |
| 2025 |
| 12/30 | 1,754 | 1,758 | 1,735 | 1,735 | -1.64% | 20,200 | 235億6130万 | +1.76% |
| 12/29 | 1,784 | 1,786 | 1,757 | 1,764 | -0.11% | 19,300 | 239億5512万 | +3.58% |
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。
