| 2026 |
| 07/10 | 1,760 | 1,761 | 1,760 | 1,761 | +0.06% | 800 | 49億7037万 | +0.11% |
| 07/09 | 1,760 | 1,767 | 1,760 | 1,760 | 0% | 1,000 | 49億6755万 | +0.28% |
| 07/08 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 500 | 49億6755万 | +0.46% |
| 07/07 | 1,763 | 1,775 | 1,751 | 1,760 | -0.79% | 2,700 | 49億6755万 | +0.63% |
| 07/06 | 1,770 | 1,775 | 1,730 | 1,774 | -0.34% | 2,600 | 50億706万 | +1.6% |
| 07/03 | 1,770 | 1,780 | 1,770 | 1,780 | +0.56% | 600 | 50億2400万 | +2.24% |
| 07/02 | 1,751 | 1,780 | 1,751 | 1,770 | +1.09% | 1,000 | 49億9577万 | +1.84% |
| 07/01 | 1,750 | 1,770 | 1,750 | 1,751 | +0.06% | 1,300 | 49億4214万 | +1.1% |
| 06/30 | 1,750 | 1,751 | 1,750 | 1,750 | -0.06% | 900 | 49億3932万 | +1.45% |
| 06/29 | 1,738 | 1,751 | 1,734 | 1,751 | +1.68% | 300 | 49億4214万 | +1.86% |
| 06/26 | 1,760 | 1,824 | 1,722 | 1,722 | -2.16% | 2,200 | 48億6029万 | +0.58% |
| 06/25 | 1,798 | 1,798 | 1,740 | 1,760 | +0.11% | 1,400 | 49億6755万 | +3.1% |
| 06/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 06/24 | 1,780 | 1,780 | 1,740 | 1,758 | -0.96% | 1,500 | 49億6190万 | +3.35% |
| 06/23 | 1,780 | 1,780 | 1,775 | 1,775 | -0.67% | 500 | 50億988万 | +4.78% |
| 06/22 | 1,779 | 1,800 | 1,774 | 1,787 | +0.9% | 2,400 | 50億4375万 | +5.8% |
| 06/19 | 1,774 | 1,774 | 1,771 | 1,771 | -1.06% | 400 | 49億9859万 | +5.23% |
| 06/18 | 1,778 | 1,790 | 1,770 | 1,790 | +0.67% | 1,400 | 50億5222万 | +6.67% |
| 06/17 | 1,845 | 1,845 | 1,770 | 1,778 | -5.68% | 4,700 | 50億1835万 | +6.28% |
| 06/16 | 1,850 | 1,885 | 1,831 | 1,885 | +1.89% | 8,600 | 53億2035万 | +12.2% |
| 06/15 | 1,770 | 1,865 | 1,766 | 1,850 | +6.94% | 25,800 | 52億2157万 | +9.92% |
| 06/12 | 1,741 | 1,745 | 1,701 | 1,730 | -0.57% | 11,900 | 48億8287万 | +2.73% |
| 06/11 | 1,705 | 1,749 | 1,670 | 1,740 | +3.33% | 7,500 | 49億1110万 | +2.96% |
| 06/10 | 1,670 | 1,685 | 1,670 | 1,684 | +0.84% | 1,800 | 47億5304万 | -0.65% |
| 06/09 | 1,655 | 1,680 | 1,655 | 1,670 | +1.21% | 1,000 | 47億1352万 | -1.82% |
| 06/08 | 1,672 | 1,675 | 1,632 | 1,650 | -1.32% | 2,300 | 46億5707万 | -3.4% |
| 06/05 | 1,690 | 1,698 | 1,670 | 1,672 | -0.95% | 3,400 | 47億1917万 | -2.51% |
| 06/04 | 1,688 | 1,688 | 1,688 | 1,688 | +0.36% | 400 | 47億6433万 | -1.92% |
| 06/03 | 1,661 | 1,699 | 1,661 | 1,682 | +0.48% | 2,600 | 47億4739万 | -2.55% |
| 06/02 | 1,650 | 1,674 | 1,650 | 1,674 | +1.09% | 700 | 47億2481万 | -3.35% |
| 06/01 | 1,709 | 1,716 | 1,650 | 1,656 | -3.1% | 7,500 | 46億7401万 | -4.77% |
| 05/29 | （IR情報）17:00 2026年3月期決算説明会資料 |
| 05/29 | 1,607 | 1,734 | 1,607 | 1,709 | +6.35% | 32,900 | 48億2360万 | -2.18% |
| 05/28 | 1,589 | 1,625 | 1,575 | 1,607 | +1.07% | 39,000 | 45億3571万 | -8.33% |
| 05/27 | 1,587 | 1,590 | 1,570 | 1,590 | 0% | 6,000 | 44億8773万 | -9.92% |
| 05/26 | 1,590 | 1,590 | 1,582 | 1,590 | 0% | 11,100 | 44億8773万 | -10.42% |
| 05/25 | 1,599 | 1,599 | 1,577 | 1,590 | -0.56% | 4,900 | 44億8773万 | -10.92% |
| 05/22 | 1,593 | 1,611 | 1,593 | 1,599 | +0.57% | 8,400 | 45億1313万 | -10.92% |
| 05/21 | 1,599 | 1,605 | 1,585 | 1,590 | -0.56% | 10,800 | 44億8773万 | -11.91% |
| 05/20 | 1,639 | 1,639 | 1,555 | 1,599 | -2.2% | 11,500 | 45億1313万 | -11.9% |
| 05/19 | 1,617 | 1,635 | 1,616 | 1,635 | -0.18% | 8,800 | 46億1474万 | -10.36% |
| 05/18 | 1,619 | 1,669 | 1,619 | 1,638 | -0.67% | 7,200 | 46億2320万 | -10.64% |
| 05/15 | 1,675 | 1,680 | 1,641 | 1,649 | -1.14% | 10,500 | 46億5425万 | -10.43% |
| 05/14 | 1,705 | 1,750 | 1,668 | 1,668 | -14.24% | 41,300 | 47億788万 | -9.74% |
| 05/13 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,968 | 1,975 | 1,940 | 1,945 | -1.72% | 7,100 | 54億8970万 | +4.91% |
| 05/12 | 1,990 | 1,990 | 1,958 | 1,979 | +5.83% | 17,500 | 55億8567万 | +7.03% |
| 05/11 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 05/11 | 1,867 | 1,871 | 1,848 | 1,870 | +0.16% | 2,600 | 52億7802万 | +1.47% |
| 05/08 | 1,862 | 1,867 | 1,851 | 1,867 | +0.27% | 3,300 | 52億6955万 | +1.36% |
| 05/07 | 1,859 | 1,879 | 1,840 | 1,862 | +0.54% | 2,800 | 52億5544万 | +1.03% |
| 05/01 | 1,835 | 1,852 | 1,835 | 1,852 | +1.2% | 1,300 | 52億2721万 | +0.38% |
| 04/30 | 1,828 | 1,836 | 1,828 | 1,830 | 0% | 500 | 51億6512万 | -0.92% |
| 04/28 | 1,826 | 1,840 | 1,826 | 1,830 | +0.27% | 1,300 | 51億6512万 | -1.13% |
| 04/27 | 1,830 | 1,830 | 1,821 | 1,825 | 0% | 2,500 | 51億5101万 | -1.56% |
| 04/24 | 1,823 | 1,825 | 1,823 | 1,825 | +0.16% | 400 | 51億5101万 | -1.78% |
| 04/23 | 1,860 | 1,860 | 1,811 | 1,822 | -2.04% | 6,100 | 51億4254万 | -2.25% |
| 04/22 | 1,851 | 1,860 | 1,841 | 1,860 | +0.76% | 3,300 | 52億4979万 | -0.37% |
| 04/21 | 1,851 | 1,865 | 1,843 | 1,846 | -0.75% | 3,300 | 52億1028万 | -1.23% |
| 04/20 | 1,907 | 1,910 | 1,860 | 1,860 | -2.46% | 8,300 | 52億4979万 | -0.64% |
| 04/17 | 1,834 | 1,933 | 1,834 | 1,907 | +3.98% | 5,200 | 53億8245万 | +1.65% |
| 04/16 | 1,833 | 1,835 | 1,823 | 1,834 | +0.11% | 2,300 | 51億7641万 | -2.39% |
| 04/15 | 1,850 | 1,850 | 1,832 | 1,832 | -0.81% | 1,800 | 51億7076万 | -2.81% |
| 04/14 | 1,846 | 1,855 | 1,820 | 1,847 | -0.05% | 5,200 | 52億1310万 | -2.28% |
| 04/13 | 1,848 | 1,850 | 1,848 | 1,848 | +0.11% | 700 | 52億1592万 | -2.58% |
| 04/10 | 1,840 | 1,868 | 1,825 | 1,846 | +0.87% | 4,700 | 52億1028万 | -3% |
| 04/09 | 1,847 | 1,847 | 1,830 | 1,830 | -1.03% | 1,000 | 51億6512万 | -4.09% |
| 04/08 | 1,840 | 1,859 | 1,840 | 1,849 | +1.04% | 2,600 | 52億1875万 | -3.45% |
| 04/07 | 1,831 | 1,832 | 1,830 | 1,830 | -0.49% | 500 | 51億6512万 | -4.79% |
| 04/06 | 1,823 | 1,839 | 1,823 | 1,839 | +0.93% | 1,300 | 51億9052万 | -4.62% |
| 04/02 | 1,825 | 1,830 | 1,822 | 1,822 | -0.16% | 500 | 51億4254万 | -5.74% |
| 04/01 | 1,848 | 1,848 | 1,821 | 1,825 | +0.22% | 2,300 | 51億5101万 | -5.78% |
| 03/31 | 1,829 | 1,838 | 1,808 | 1,821 | -0.49% | 5,000 | 51億3972万 | -6.23% |
| 03/30 | 1,843 | 1,843 | 1,820 | 1,830 | -4.09% | 6,800 | 51億6512万 | -6.06% |
| 03/27 | 1,905 | 1,929 | 1,893 | 1,908 | +0.16% | 3,200 | 53億8527万 | -2.35% |
| 03/26 | 1,907 | 1,911 | 1,900 | 1,905 | -0.52% | 1,000 | 53億7680万 | -2.61% |
| 03/25 | 1,935 | 1,935 | 1,914 | 1,915 | +0.26% | 2,600 | 54億503万 | -2.2% |
| 03/24 | 1,884 | 1,910 | 1,883 | 1,910 | +0.42% | 1,900 | 53億9092万 | -2.55% |
| 03/23 | 1,901 | 1,940 | 1,865 | 1,902 | -1.45% | 10,900 | 53億6834万 | -2.71% |
| 03/19 | 1,933 | 1,933 | 1,910 | 1,930 | -2.18% | 7,900 | 54億4737万 | -1.08% |
| 03/18 | 1,920 | 1,973 | 1,918 | 1,973 | +3.03% | 1,900 | 55億6873万 | +1.44% |
| 03/17 | 1,920 | 1,936 | 1,903 | 1,915 | +0.21% | 6,600 | 54億503万 | -1.14% |
| 03/16 | 1,895 | 1,930 | 1,895 | 1,911 | -0.1% | 7,500 | 53億9374万 | -0.98% |
| 03/13 | 1,935 | 1,935 | 1,900 | 1,913 | -2.2% | 11,100 | 53億9938万 | -0.57% |
| 03/12 | 1,946 | 1,956 | 1,933 | 1,956 | -1.51% | 2,500 | 55億2075万 | +2.03% |
| 03/11 | 1,977 | 1,998 | 1,962 | 1,986 | +0.3% | 4,500 | 56億542万 | +4.09% |
| 03/10 | 1,990 | 2,000 | 1,959 | 1,980 | +1.12% | 11,300 | 55億8849万 | +4.38% |
| 03/09 | 1,959 | 1,960 | 1,925 | 1,958 | -3.07% | 10,300 | 55億2640万 | +3.82% |
| 03/06 | 2,006 | 2,020 | 1,991 | 2,020 | +0.5% | 2,100 | 57億139万 | +7.68% |
| 03/05 | 2,000 | 2,030 | 1,973 | 2,010 | +2.13% | 9,400 | 56億7316万 | +7.89% |
| 03/04 | 1,994 | 1,994 | 1,945 | 1,968 | -1.85% | 18,600 | 55億5462万 | +6.32% |
| 03/03 | 2,015 | 2,030 | 2,000 | 2,005 | -0.25% | 14,800 | 56億5905万 | +8.97% |
| 03/02 | 1,990 | 2,010 | 1,955 | 2,010 | +0.9% | 14,000 | 56億7316万 | +9.96% |
| 02/27 | 1,960 | 1,992 | 1,960 | 1,992 | +1.63% | 2,700 | 56億2236万 | +9.69% |
| 02/26 | 1,943 | 1,960 | 1,930 | 1,960 | +1.55% | 2,700 | 55億3204万 | +8.65% |
| 02/25 | 1,941 | 1,941 | 1,915 | 1,930 | -0.21% | 7,200 | 54億4737万 | +7.64% |
| 02/24 | 1,974 | 1,974 | 1,933 | 1,934 | -1.98% | 16,800 | 54億5866万 | +8.47% |
| 02/20 | 1,998 | 2,010 | 1,970 | 1,973 | -0.2% | 5,000 | 55億6873万 | +11.22% |
| 02/19 | 1,984 | 2,000 | 1,974 | 1,977 | +0.36% | 7,900 | 55億8002万 | +12.14% |
| 02/18 | 1,950 | 1,990 | 1,950 | 1,970 | +1.34% | 6,400 | 55億6026万 | +12.44% |
| 02/17 | 1,976 | 1,993 | 1,924 | 1,944 | -1.57% | 11,100 | 54億8688万 | +11.66% |
| 02/16 | 1,909 | 2,000 | 1,880 | 1,975 | +10.4% | 51,500 | 55億7438万 | +14.1% |
| 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 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/13 | 1,790 | 1,796 | 1,781 | 1,789 | +0.22% | 3,700 | 50億4940万 | +4.07% |
| 02/12 | 1,784 | 1,797 | 1,780 | 1,785 | +0.11% | 1,600 | 50億3811万 | +4.02% |
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。
