| 2026 |
| 03/06 | 3,050 | 3,050 | 3,050 | 3,050 | -0.81% | 400 | 135億7250万 | -4.48% |
| 03/05 | 3,070 | 3,145 | 3,060 | 3,075 | +0.33% | 2,300 | 136億8375万 | -4% |
| 03/04 | 3,080 | 3,080 | 3,060 | 3,065 | -0.97% | 1,100 | 136億3925万 | -4.58% |
| 03/03 | 3,135 | 3,205 | 3,090 | 3,095 | -1.75% | 1,800 | 137億7275万 | -3.91% |
| 03/02 | 3,160 | 3,160 | 3,130 | 3,150 | +0.32% | 1,900 | 140億1750万 | -2.42% |
| 02/26 | 3,210 | 3,210 | 3,140 | 3,140 | -0.32% | 1,100 | 139億7300万 | -2.91% |
| 02/25 | 3,185 | 3,235 | 3,150 | 3,150 | -1.1% | 1,500 | 140億1750万 | -2.93% |
| 02/24 | 3,130 | 3,190 | 3,130 | 3,185 | +1.59% | 400 | 141億7325万 | -2.18% |
| 02/20 | （IR情報）15:00 人事異動に関するお知らせ |
| 02/20 | 3,130 | 3,135 | 3,130 | 3,135 | +0.48% | 400 | 139億5075万 | -3.98% |
| 02/19 | 3,120 | 3,120 | 3,120 | 3,120 | -0.16% | 300 | 138億8400万 | -4.73% |
| 02/18 | 3,125 | 3,125 | 3,125 | 3,125 | -0.32% | 100 | 139億625万 | -4.73% |
| 02/17 | 3,130 | 3,200 | 3,130 | 3,135 | -0.16% | 600 | 139億5075万 | -4.62% |
| 02/16 | 3,190 | 3,200 | 3,085 | 3,140 | -1.57% | 4,500 | 139億7300万 | -4.68% |
| 02/13 | 3,195 | 3,240 | 3,190 | 3,190 | -0.16% | 1,100 | 141億9550万 | -3.36% |
| 02/12 | 3,210 | 3,245 | 3,190 | 3,195 | -2.59% | 2,100 | 142億1775万 | -3.33% |
| 02/10 | （自社株買い）取締役会(2025年3月25日)での決議状況(取得期間2025年3月26日～2026年2月27日) |
| 02/10 | 3,350 | 3,350 | 3,280 | 3,280 | 0% | 1,600 | 145億9600万 | -0.94% |
| 02/09 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 3,320 | 3,370 | 3,280 | 3,280 | -1.06% | 2,500 | 145億9600万 | -0.85% |
| 02/06 | 3,385 | 3,385 | 3,315 | 3,315 | +4.41% | 200 | 147億5175万 | +0.24% |
| 02/05 | 3,175 | 3,175 | 3,175 | 3,175 | -2.16% | 2,000 | 141億2875万 | -3.96% |
| 02/04 | 3,300 | 3,300 | 3,230 | 3,245 | -2.11% | 1,000 | 144億4025万 | -2.02% |
| 02/03 | 3,360 | 3,360 | 3,315 | 3,315 | +0.76% | 400 | 147億5175万 | -0.03% |
| 02/02 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 100 | 146億4050万 | -0.84% |
| 01/30 | 3,290 | 3,290 | 3,290 | 3,290 | -2.08% | 300 | 146億4050万 | -0.9% |
| 01/29 | 3,315 | 3,360 | 3,315 | 3,360 | +1.36% | 500 | 149億5200万 | +1.2% |
| 01/28 | 3,300 | 3,440 | 3,300 | 3,315 | +0.45% | 600 | 147億5175万 | 0% |
| 01/27 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 300 | 146億8500万 | +0.24% |
| 01/26 | 3,300 | 3,300 | 3,280 | 3,300 | -0.15% | 1,500 | 146億8500万 | +0.89% |
| 01/23 | 3,395 | 3,395 | 3,305 | 3,305 | +1.54% | 700 | 147億725万 | +1.69% |
| 01/22 | 3,255 | 3,255 | 3,255 | 3,255 | -1.66% | 100 | 144億8475万 | +0.68% |
| 01/21 | 3,355 | 3,385 | 3,310 | 3,310 | -3.36% | 1,600 | 147億2950万 | +2.8% |
| 01/20 | 3,420 | 3,435 | 3,420 | 3,425 | +0.15% | 600 | 152億4125万 | +7.54% |
| 01/19 | 3,470 | 3,470 | 3,360 | 3,420 | +0.59% | 2,800 | 152億1900万 | +8.74% |
| 01/16 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 151億3000万 | +9.4% |
| 01/15 | 3,250 | 3,400 | 3,240 | 3,400 | +4.78% | 8,600 | 151億3000万 | +10.61% |
| 01/14 | 3,290 | 3,290 | 3,210 | 3,245 | -1.37% | 2,800 | 144億4025万 | +6.78% |
| 01/13 | 3,310 | 3,310 | 3,290 | 3,290 | -0.3% | 1,500 | 146億4050万 | +9.16% |
| 01/09 | （自社株買い）取締役会(2025年3月25日)での決議状況(取得期間2025年3月26日～2026年2月27日) |
| 01/09 | 3,320 | 3,320 | 3,295 | 3,300 | -0.75% | 600 | 146億8500万 | +10.48% |
| 01/08 | 3,295 | 3,345 | 3,295 | 3,325 | +1.06% | 1,700 | 147億9625万 | +12.18% |
| 01/07 | 3,320 | 3,320 | 3,290 | 3,290 | -1.35% | 200 | 146億4050万 | +11.71% |
| 01/06 | 3,265 | 3,340 | 3,190 | 3,335 | +3.73% | 3,000 | 148億4075万 | +13.98% |
| 01/05 | 3,225 | 3,250 | 3,200 | 3,215 | -1.23% | 1,600 | 143億675万 | +10.63% |
| 2025 |
| 12/30 | 3,285 | 3,285 | 3,200 | 3,255 | -0.76% | 2,600 | 144億8475万 | +12.59% |
| 12/29 | 3,335 | 3,335 | 3,210 | 3,280 | -1.65% | 4,800 | 145億9600万 | +14.13% |
| 12/26 | 3,380 | 3,400 | 3,325 | 3,335 | -0.3% | 2,300 | 148億4075万 | +16.69% |
| 12/25 | 3,375 | 3,375 | 3,305 | 3,345 | -0.89% | 2,500 | 148億8525万 | +17.86% |
| 12/24 | 3,270 | 3,430 | 3,270 | 3,375 | +1.5% | 10,800 | 150億1875万 | +19.72% |
| 12/23 | 3,280 | 3,335 | 3,250 | 3,325 | +1.22% | 2,600 | 147億9625万 | +18.75% |
| 12/22 | 3,200 | 3,295 | 3,085 | 3,285 | +1.23% | 29,000 | 146億1825万 | +18.04% |
| 12/19 | （5%ルール）DOE5パーセント（0.02%）ドリームキャリア HD（0.14%）ナチュラリ（2.35%）植島幹九郎（3.83%） |
| 12/19 | 2,795 | 3,245 | 2,795 | 3,245 | +18.21% | 77,400 | 144億4025万 | +17.15% |
| 12/18 | 2,745 | 2,767 | 2,745 | 2,745 | -0.8% | 3,800 | 122億1525万 | -0.29% |
| 12/17 | 2,764 | 2,826 | 2,764 | 2,767 | -0.47% | 2,700 | 123億1315万 | +0.4% |
| 12/16 | 2,785 | 2,830 | 2,753 | 2,780 | -3.07% | 14,500 | 123億7100万 | +0.83% |
| 12/15 | 3,435 | 3,435 | 2,840 | 2,868 | -2.28% | 145,000 | 127億6260万 | +3.95% |
| 12/12 | 2,410 | 2,935 | 2,403 | 2,935 | +20.53% | 90,300 | 130億6075万 | +6.34% |
| 12/11 | 2,434 | 2,471 | 2,426 | 2,435 | +0.08% | 5,500 | 108億3575万 | -11.68% |
| 12/10 | （自社株買い）取締役会(2025年3月25日)での決議状況(取得期間2025年3月26日～2026年2月27日) |
| 12/10 | 2,500 | 2,500 | 2,426 | 2,433 | -2.68% | 2,500 | 108億2685万 | -12.32% |
| 12/09 | 2,524 | 2,543 | 2,420 | 2,500 | -1.5% | 7,300 | 111億2500万 | -10.55% |
| 12/08 | 2,589 | 2,589 | 2,521 | 2,538 | -0.12% | 2,100 | 112億9410万 | -9.78% |
| 12/05 | 2,653 | 2,653 | 2,512 | 2,541 | -2.38% | 8,900 | 113億745万 | -10.28% |
| 12/04 | 2,623 | 2,658 | 2,603 | 2,603 | -0.76% | 3,400 | 115億8335万 | -8.57% |
| 12/03 | 2,701 | 2,715 | 2,615 | 2,623 | -3.25% | 7,300 | 116億7235万 | -8.25% |
| 12/02 | 2,850 | 2,900 | 2,668 | 2,711 | -4.88% | 30,200 | 120億6395万 | -5.54% |
| 11/28 | 2,823 | 2,850 | 2,821 | 2,850 | +0.96% | 2,600 | 126億8250万 | -1.01% |
| 11/26 | 2,846 | 2,846 | 2,823 | 2,823 | -0.81% | 300 | 125億6235万 | -2.01% |
| 11/25 | 2,840 | 2,846 | 2,802 | 2,846 | +0.46% | 6,000 | 126億6470万 | -1.25% |
| 11/21 | 2,850 | 2,855 | 2,820 | 2,833 | +0.5% | 4,000 | 126億685万 | -1.67% |
| 11/20 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/19 | 2,848 | 2,853 | 2,810 | 2,819 | -2.66% | 3,300 | 125億4455万 | -2.08% |
| 11/18 | 2,840 | 2,956 | 2,804 | 2,896 | +2.66% | 9,200 | 128億8720万 | +0.66% |
| 11/17 | 2,866 | 2,866 | 2,821 | 2,821 | -1.67% | 3,500 | 125億5345万 | -1.78% |
| 11/14 | 2,865 | 2,901 | 2,862 | 2,869 | -1.34% | 4,400 | 127億6705万 | -0.14% |
| 11/13 | 2,912 | 2,930 | 2,900 | 2,908 | -0.1% | 1,900 | 129億4060万 | +1.11% |
| 11/12 | 2,951 | 2,970 | 2,811 | 2,911 | -1.66% | 9,400 | 129億5395万 | +1.18% |
| 11/11 | （IR情報）15:00 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 | 2,827 | 3,010 | 2,815 | 2,960 | +4.93% | 11,000 | 131億7200万 | +2.99% |
| 11/10 | （自社株買い）取締役会(2025年3月25日)での決議状況(取得期間2025年3月26日～2026年2月27日) |
| 11/10 | 2,802 | 2,822 | 2,802 | 2,821 | +0.71% | 1,200 | 125億5345万 | -1.71% |
| 11/07 | 2,802 | 2,802 | 2,801 | 2,801 | -0.36% | 300 | 124億6445万 | -2.44% |
| 11/06 | 2,850 | 2,851 | 2,810 | 2,811 | +0.04% | 3,800 | 125億895万 | -2.36% |
| 11/05 | 2,920 | 2,940 | 2,810 | 2,810 | -2.77% | 4,500 | 125億450万 | -2.77% |
| 11/04 | 2,930 | 2,960 | 2,876 | 2,890 | +1.05% | 4,000 | 128億6050万 | -0.17% |
| 10/31 | 2,904 | 2,904 | 2,860 | 2,860 | -1.62% | 5,000 | 127億2700万 | -1.38% |
| 10/30 | 2,907 | 2,908 | 2,907 | 2,907 | -0.78% | 300 | 129億3615万 | -0.14% |
| 10/29 | 2,950 | 2,957 | 2,930 | 2,930 | -0.68% | 900 | 130億3850万 | +0.41% |
| 10/28 | 2,950 | 3,000 | 2,950 | 2,950 | -1.57% | 800 | 131億2750万 | +0.92% |
| 10/27 | 2,930 | 3,040 | 2,930 | 2,997 | +2.64% | 5,000 | 133億3665万 | +2.36% |
| 10/24 | 2,926 | 2,942 | 2,920 | 2,920 | +0.17% | 900 | 129億9400万 | -0.41% |
| 10/23 | 2,925 | 2,933 | 2,900 | 2,915 | +0.45% | 2,000 | 129億7175万 | -0.85% |
| 10/22 | 2,913 | 2,920 | 2,900 | 2,902 | -0.38% | 3,100 | 129億1390万 | -1.49% |
| 10/21 | 2,951 | 2,951 | 2,901 | 2,913 | +0.45% | 5,700 | 129億6285万 | -1.35% |
| 10/20 | 2,920 | 2,933 | 2,900 | 2,900 | +1.05% | 4,200 | 129億500万 | -2.03% |
| 10/17 | 2,865 | 2,895 | 2,856 | 2,870 | +1.95% | 4,800 | 127億7150万 | -3.14% |
| 10/16 | 2,792 | 2,853 | 2,781 | 2,815 | +1.55% | 2,600 | 125億2675万 | -5.28% |
| 10/15 | 2,748 | 2,783 | 2,733 | 2,772 | +0.25% | 5,500 | 123億3540万 | -7.17% |
| 10/14 | 2,730 | 2,849 | 2,730 | 2,765 | -0.97% | 11,400 | 123億425万 | -7.56% |
| 10/10 | （自社株買い）取締役会(2025年3月25日)での決議状況(取得期間2025年3月26日～2026年2月27日) |
| 10/10 | 2,817 | 2,817 | 2,771 | 2,792 | -1.76% | 7,500 | 124億2440万 | -6.81% |
| 10/09 | 2,885 | 2,885 | 2,830 | 2,842 | -3.17% | 5,300 | 126億4690万 | -5.36% |
| 10/08 | 2,932 | 2,951 | 2,922 | 2,935 | -0.03% | 2,600 | 130億6075万 | -2.46% |
| 10/07 | 2,875 | 3,000 | 2,875 | 2,936 | +3.71% | 6,300 | 130億6520万 | -2.62% |
| 10/06 | 2,861 | 2,875 | 2,801 | 2,831 | -1.05% | 10,000 | 125億9795万 | -5.7% |
| 10/03 | 2,822 | 2,861 | 2,808 | 2,861 | +0.6% | 6,300 | 127億3145万 | -4.28% |
| 10/02 | 2,987 | 3,035 | 2,844 | 2,844 | -5.2% | 2,700 | 126億5580万 | -4.4% |
| 10/01 | 3,150 | 3,150 | 2,975 | 3,000 | -3.38% | 8,900 | 133億5000万 | +1.35% |
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。
