| 2026 |
| 09/09 | 3,830 | 3,900 | 3,830 | 3,865 | +0.91% | 4,200 | 90億672万 | +0.81% |
| 09/08 | 3,965 | 4,000 | 3,830 | 3,830 | -3.65% | 9,500 | 89億2516万 | +0.24% |
| 09/07 | 3,950 | 3,990 | 3,935 | 3,975 | -0.38% | 5,800 | 92億6306万 | +4.41% |
| 09/04 | 3,980 | 4,015 | 3,965 | 3,990 | +0.63% | 6,800 | 92億9801万 | +5.28% |
| 09/03 | 3,930 | 4,050 | 3,930 | 3,965 | +0.89% | 9,200 | 92億3975万 | +5.2% |
| 09/02 | 3,950 | 4,020 | 3,890 | 3,930 | -1.75% | 11,000 | 91億5819万 | +4.88% |
| 09/01 | 3,965 | 4,065 | 3,945 | 4,000 | +0.88% | 11,100 | 93億2132万 | +7.27% |
| 08/31 | 3,835 | 3,965 | 3,785 | 3,965 | +3.39% | 12,700 | 92億3975万 | +6.9% |
| 08/28 | 3,840 | 3,885 | 3,835 | 3,835 | -0.65% | 4,700 | 89億3681万 | +3.9% |
| 08/27 | 3,905 | 3,905 | 3,850 | 3,860 | -1.03% | 5,600 | 89億9507万 | +4.89% |
| 08/26 | 3,855 | 3,925 | 3,820 | 3,900 | +1.69% | 11,400 | 90億8828万 | +6.3% |
| 08/25 | 15:30 2027年3月期第1四半期決算説明資料 |
| 08/25 | 3,805 | 3,845 | 3,795 | 3,835 | +0.92% | 4,600 | 89億3681万 | +4.84% |
| 08/24 | 3,875 | 3,920 | 3,800 | 3,800 | -1.55% | 14,300 | 88億5525万 | +4.28% |
| 08/21 | 3,785 | 3,860 | 3,765 | 3,860 | +1.85% | 6,200 | 89億9507万 | +6.22% |
| 08/20 | 3,750 | 3,800 | 3,730 | 3,790 | +2.16% | 6,600 | 88億3195万 | +4.55% |
| 08/19 | 3,780 | 3,780 | 3,670 | 3,710 | -2.75% | 23,900 | 86億4552万 | +2.54% |
| 08/18 | 3,825 | 3,880 | 3,775 | 3,815 | +0.53% | 12,700 | 88億9020万 | +5.56% |
| 08/17 | 3,830 | 3,840 | 3,750 | 3,795 | -0.26% | 24,500 | 88億4360万 | +5.21% |
| 08/14 | 3,700 | 3,810 | 3,665 | 3,805 | -3.55% | 68,000 | 88億6690万 | +5.67% |
| 08/13 | 15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 08/13 | 15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/13 | 3,925 | 4,030 | 3,870 | 3,945 | +2.33% | 42,700 | 91億9315万 | +9.8% |
| 08/12 | 3,810 | 3,870 | 3,770 | 3,855 | +4.19% | 22,700 | 89億8342万 | +7.62% |
| 08/10 | 3,625 | 3,725 | 3,625 | 3,700 | +2.64% | 12,200 | 86億2222万 | +3.53% |
| 08/07 | 3,600 | 3,630 | 3,575 | 3,605 | -0.55% | 4,700 | 84億83万 | +0.98% |
| 08/06 | 3,585 | 3,695 | 3,585 | 3,625 | +0.83% | 7,400 | 84億4744万 | +1.68% |
| 08/05 | 3,570 | 3,610 | 3,560 | 3,595 | +1.55% | 6,300 | 83億7753万 | +0.98% |
| 08/04 | 3,465 | 3,550 | 3,465 | 3,540 | +1.87% | 5,200 | 82億4936万 | -0.45% |
| 08/03 | 3,540 | 3,540 | 3,420 | 3,475 | -1.97% | 8,200 | 80億9789万 | -2.28% |
| 07/31 | 3,475 | 3,580 | 3,470 | 3,545 | +2.31% | 5,400 | 82億6101万 | -0.34% |
| 07/30 | 3,430 | 3,520 | 3,425 | 3,465 | +1.02% | 9,500 | 80億7459万 | -2.67% |
| 07/29 | 3,490 | 3,490 | 3,415 | 3,430 | -1.58% | 4,300 | 79億9303万 | -3.73% |
| 07/28 | 3,520 | 3,530 | 3,420 | 3,485 | -0.43% | 8,700 | 81億2120万 | -2.35% |
| 07/27 | 3,515 | 3,545 | 3,495 | 3,500 | +0.14% | 3,400 | 81億5615万 | -2.13% |
| 07/24 | 3,560 | 3,570 | 3,480 | 3,495 | -1.96% | 5,800 | 81億4450万 | -2.37% |
| 07/23 | 3,620 | 3,630 | 3,565 | 3,565 | -0.83% | 2,400 | 83億762万 | -0.67% |
| 07/22 | 3,610 | 3,650 | 3,595 | 3,595 | -0.42% | 4,300 | 83億7753万 | +0.03% |
| 07/21 | 3,530 | 3,615 | 3,480 | 3,610 | +3.29% | 8,100 | 84億1249万 | +0.39% |
| 07/17 | 3,555 | 3,555 | 3,430 | 3,495 | -1.83% | 9,100 | 81億4450万 | -2.94% |
| 07/16 | 3,630 | 3,630 | 3,560 | 3,560 | -1.93% | 4,600 | 82億9597万 | -1.44% |
| 07/15 | 3,610 | 3,650 | 3,610 | 3,630 | +0.55% | 3,500 | 84億5909万 | +0.39% |
| 07/14 | 3,610 | 3,650 | 3,590 | 3,610 | +0.14% | 3,200 | 84億1249万 | -0.25% |
| 07/13 | 3,680 | 3,720 | 3,600 | 3,605 | -1.1% | 6,400 | 84億83万 | -0.52% |
| 07/10 | 3,700 | 3,700 | 3,645 | 3,645 | -0.14% | 900 | 84億9405万 | +0.41% |
| 07/09 | 3,630 | 3,700 | 3,615 | 3,650 | +1.39% | 4,900 | 85億570万 | +0.3% |
| 07/08 | 3,665 | 3,665 | 3,585 | 3,600 | -1.91% | 13,100 | 83億8918万 | -1.32% |
| 07/07 | 3,690 | 3,765 | 3,670 | 3,670 | +0.55% | 10,000 | 85億5231万 | +0.36% |
| 07/06 | 3,650 | 3,695 | 3,620 | 3,650 | +1.11% | 8,600 | 85億570万 | -0.54% |
| 07/03 | 3,470 | 3,610 | 3,470 | 3,610 | +4.03% | 8,300 | 84億1249万 | -2.14% |
| 07/02 | 3,540 | 3,555 | 3,470 | 3,470 | -1.14% | 6,600 | 80億8624万 | -6.52% |
| 07/01 | 3,515 | 3,525 | 3,500 | 3,510 | +0.72% | 8,400 | 81億7945万 | -6.22% |
| 06/30 | 15:30 投資家・株主の皆さまから寄せられたご質問と回答について |
| 06/30 | 3,540 | 3,540 | 3,425 | 3,485 | -1.55% | 6,800 | 81億2120万 | -7.58% |
| 06/29 | 3,575 | 3,630 | 3,510 | 3,540 | +0.85% | 10,000 | 82億4936万 | -6.74% |
| 06/26 | 15:30 2026年３月期 決算説明会ログミーFinance書き起こし記事及びアーカイブ動画公開に関するお知らせ |
| 06/26 | 3,595 | 3,595 | 3,490 | 3,510 | -3.04% | 11,500 | 81億7945万 | -8.04% |
| 06/25 | 3,575 | 3,630 | 3,550 | 3,620 | +2.12% | 6,900 | 84億3579万 | -5.66% |
| 06/24 | 3,575 | 3,580 | 3,500 | 3,545 | -0.98% | 6,400 | 82億6101万 | -8.07% |
| 06/23 | 3,640 | 3,670 | 3,525 | 3,580 | -1.65% | 10,900 | 83億4258万 | -7.57% |
| 06/22 | 3,620 | 3,670 | 3,620 | 3,640 | +0.83% | 3,000 | 84億8240万 | -6.45% |
| 06/19 | 3,690 | 3,720 | 3,610 | 3,610 | -2.7% | 6,600 | 84億1249万 | -7.55% |
| 06/18 | 3,690 | 3,715 | 3,655 | 3,710 | +0.13% | 6,700 | 86億4552万 | -5.16% |
| 06/17 | 3,650 | 3,715 | 3,650 | 3,705 | +1.51% | 3,600 | 86億3387万 | -4.68% |
| 06/16 | 3,695 | 3,695 | 3,645 | 3,650 | -2.14% | 5,800 | 85億570万 | -5.49% |
| 06/15 | 3,755 | 3,810 | 3,710 | 3,730 | -0.67% | 6,900 | 86億9213万 | -2.86% |
| 06/12 | 3,750 | 3,775 | 3,680 | 3,755 | +2.04% | 5,900 | 87億5038万 | -1.52% |
| 06/11 | 3,640 | 3,710 | 3,530 | 3,680 | -0.67% | 13,100 | 85億7561万 | -2.77% |
| 06/10 | 15:30 2026年3月期決算説明資料 |
| 06/10 | 3,725 | 3,725 | 3,620 | 3,705 | -0.67% | 9,100 | 86億3387万 | -1.49% |
| 06/09 | 3,830 | 3,830 | 3,730 | 3,730 | -0.53% | 5,200 | 86億9213万 | -0.13% |
| 06/08 | 3,730 | 3,780 | 3,730 | 3,750 | -3.1% | 10,300 | 87億3873万 | +1.13% |
| 06/05 | 3,935 | 3,940 | 3,870 | 3,870 | +0.13% | 5,600 | 90億1837万 | +5.13% |
| 06/04 | 3,830 | 3,915 | 3,800 | 3,865 | +0.91% | 7,100 | 90億672万 | +5.92% |
| 06/03 | 3,990 | 4,025 | 3,830 | 3,830 | -4.49% | 16,300 | 89億2516万 | +5.8% |
| 06/02 | 4,145 | 4,145 | 3,890 | 4,010 | -2.79% | 15,000 | 93億4462万 | +11.61% |
| 06/01 | 4,220 | 4,220 | 4,085 | 4,125 | -1.43% | 11,200 | 96億1261万 | +15.9% |
| 05/29 | 4,235 | 4,235 | 4,150 | 4,185 | -1.18% | 8,100 | 97億5243万 | +18.82% |
| 05/28 | 4,275 | 4,275 | 4,150 | 4,235 | +0.36% | 7,300 | 98億6894万 | +21.59% |
| 05/27 | 4,180 | 4,255 | 4,100 | 4,220 | +2.68% | 13,000 | 98億3399万 | +22.67% |
| 05/26 | 4,060 | 4,125 | 4,015 | 4,110 | +1.23% | 7,900 | 95億7765万 | +20.85% |
| 05/25 | 4,020 | 4,080 | 4,020 | 4,060 | +1.12% | 14,600 | 94億6113万 | +20.65% |
| 05/22 | 4,100 | 4,150 | 4,005 | 4,015 | -1.95% | 10,700 | 93億5627万 | +20.64% |
| 05/21 | 4,030 | 4,240 | 4,030 | 4,095 | +3.28% | 23,900 | 95億4270万 | +24.35% |
| 05/20 | 4,050 | 4,050 | 3,895 | 3,965 | -1.25% | 23,700 | 92億3975万 | +21.85% |
| 05/19 | 4,065 | 4,175 | 4,015 | 4,015 | +0.5% | 26,100 | 93億5627万 | +24.61% |
| 05/18 | 3,720 | 4,045 | 3,700 | 3,995 | +5.41% | 55,100 | 93億966万 | +25.12% |
| 05/15 | 3,755 | 3,790 | 3,575 | 3,790 | +22.65% | 84,400 | 88億3195万 | +19.97% |
| 05/14 | 15:30 当社の取締役等に対する業績連動型株式報酬制度の一部改定に関するお知らせ |
| 05/14 | 15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 3,090 | 3,100 | 3,060 | 3,090 | +0.49% | 7,400 | 72億71万 | -1.4% |
| 05/13 | 3,070 | 3,145 | 3,060 | 3,075 | -0.49% | 5,500 | 71億6576万 | -1.98% |
| 05/12 | 3,055 | 3,090 | 3,055 | 3,090 | +1.15% | 2,500 | 72億71万 | -1.65% |
| 05/11 | 3,060 | 3,075 | 3,055 | 3,055 | 0% | 3,000 | 71億1915万 | -2.99% |
| 05/08 | 3,085 | 3,090 | 3,050 | 3,055 | -1.29% | 5,500 | 71億1915万 | -3.11% |
| 05/07 | 3,120 | 3,120 | 3,065 | 3,095 | +1.14% | 3,500 | 72億1237万 | -2.06% |
| 05/01 | 3,050 | 3,085 | 3,025 | 3,060 | +0.16% | 5,800 | 71億3080万 | -3.47% |
| 04/30 | 3,075 | 3,105 | 3,035 | 3,055 | -0.65% | 4,900 | 71億1915万 | -3.87% |
| 04/28 | 3,140 | 3,160 | 3,010 | 3,075 | +0.16% | 15,000 | 71億6576万 | -3.51% |
| 04/27 | 3,105 | 3,115 | 3,070 | 3,070 | -1.92% | 8,500 | 71億5411万 | -3.79% |
| 04/24 | 3,175 | 3,175 | 3,105 | 3,130 | -0.95% | 6,900 | 72億9393万 | -1.94% |
| 04/23 | 3,170 | 3,175 | 3,110 | 3,160 | -0.16% | 6,000 | 73億6384万 | -1.13% |
| 04/22 | 3,210 | 3,210 | 3,155 | 3,165 | -1.09% | 2,600 | 73億7549万 | -1.22% |
| 04/21 | 3,215 | 3,220 | 3,185 | 3,200 | -0.16% | 6,100 | 74億5705万 | -0.34% |
| 04/20 | 3,180 | 3,205 | 3,165 | 3,205 | +1.26% | 7,900 | 74億6870万 | -0.37% |
| 04/17 | 3,265 | 3,265 | 3,165 | 3,165 | -2.31% | 6,200 | 73億7549万 | -1.8% |
| 04/16 | 15:30 役員の異動に関するお知らせ |
| 04/16 | 3,205 | 3,260 | 3,180 | 3,240 | +1.09% | 7,500 | 75億5026万 | +0.25% |
| 04/15 | 3,135 | 3,350 | 3,135 | 3,205 | +2.4% | 21,100 | 74億6870万 | -1.14% |
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。
