| 2026 |
| 06/12 | 1,589 | 1,613 | 1,570 | 1,606 | +0.56% | 8,200 | 120億4500万 | -15.03% |
| 06/11 | 1,570 | 1,639 | 1,567 | 1,597 | +0.95% | 9,700 | 119億7750万 | -16.47% |
| 06/10 | 1,552 | 1,608 | 1,550 | 1,582 | +1.41% | 18,400 | 118億6500万 | -18.24% |
| 06/09 | 1,640 | 1,664 | 1,557 | 1,560 | -4.18% | 60,900 | 117億 | -20.37% |
| 06/08 | 1,725 | 1,725 | 1,625 | 1,628 | -6.97% | 45,900 | 122億1000万 | -17.94% |
| 06/05 | 1,650 | 1,769 | 1,650 | 1,750 | +7.03% | 35,400 | 131億2500万 | -12.81% |
| 06/04 | 1,668 | 1,704 | 1,625 | 1,635 | -4.22% | 40,900 | 122億6250万 | -19.26% |
| 06/03 | 1,765 | 1,793 | 1,665 | 1,707 | -4.1% | 58,600 | 128億250万 | -16.69% |
| 06/02 | 1,861 | 1,861 | 1,780 | 1,780 | -2.47% | 9,600 | 133億5000万 | -14.01% |
| 06/01 | 1,855 | 1,855 | 1,813 | 1,825 | -2.46% | 4,900 | 136億8750万 | -12.64% |
| 05/29 | 1,828 | 1,906 | 1,828 | 1,871 | +1.3% | 11,700 | 140億3250万 | -11.2% |
| 05/28 | 1,866 | 1,887 | 1,816 | 1,847 | -2.22% | 7,700 | 138億5250万 | -13.04% |
| 05/27 | 1,911 | 1,911 | 1,855 | 1,889 | -1.97% | 12,100 | 141億6750万 | -11.93% |
| 05/26 | 1,922 | 1,947 | 1,901 | 1,927 | -0.1% | 5,700 | 144億5250万 | -10.99% |
| 05/25 | 1,968 | 1,985 | 1,910 | 1,929 | -1.78% | 18,500 | 144億6750万 | -11.64% |
| 05/22 | 2,044 | 2,044 | 1,945 | 1,964 | -4.61% | 13,400 | 147億3000万 | -10.81% |
| 05/21 | 2,115 | 2,129 | 2,006 | 2,059 | -3.15% | 13,100 | 154億4250万 | -7.25% |
| 05/20 | 2,167 | 2,167 | 2,117 | 2,126 | -1.07% | 3,900 | 159億4500万 | -4.88% |
| 05/19 | 2,101 | 2,163 | 2,100 | 2,149 | +2.24% | 4,300 | 161億1750万 | -4.28% |
| 05/18 | 2,112 | 2,142 | 2,088 | 2,102 | -0.99% | 2,600 | 157億6500万 | -6.7% |
| 05/15 | 2,111 | 2,170 | 2,111 | 2,123 | -0.09% | 6,800 | 159億2250万 | -6.19% |
| 05/14 | 2,171 | 2,177 | 2,125 | 2,125 | -1.44% | 4,500 | 159億3750万 | -6.39% |
| 05/13 | 2,154 | 2,177 | 2,121 | 2,156 | 0% | 15,700 | 161億7000万 | -5.23% |
| 05/12 | （IR情報）15:30 個別業績の前期実績値との差異に関するお知らせ |
| 05/12 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 2,155 | 2,195 | 2,145 | 2,156 | -0.37% | 17,500 | 161億7000万 | -5.36% |
| 05/11 | 2,155 | 2,168 | 2,095 | 2,164 | +0.42% | 13,700 | 162億3000万 | -5.17% |
| 05/08 | 2,165 | 2,178 | 2,151 | 2,155 | -0.37% | 4,200 | 161億6250万 | -5.65% |
| 05/07 | 2,207 | 2,209 | 2,163 | 2,163 | -0.78% | 12,500 | 162億2250万 | -5.34% |
| 05/01 | 2,180 | 2,216 | 2,161 | 2,180 | -0.86% | 5,200 | 163億5000万 | -4.72% |
| 04/30 | 2,169 | 2,225 | 2,165 | 2,199 | -0.32% | 15,400 | 164億9250万 | -3.89% |
| 04/28 | 2,180 | 2,226 | 2,158 | 2,206 | +1.19% | 8,200 | 165億4500万 | -3.58% |
| 04/27 | 2,225 | 2,233 | 2,145 | 2,180 | -2.46% | 33,400 | 163億5000万 | -4.72% |
| 04/24 | 2,251 | 2,277 | 2,235 | 2,235 | -0.71% | 5,000 | 167億6250万 | -2.23% |
| 04/23 | 2,301 | 2,301 | 2,251 | 2,251 | 0% | 4,600 | 168億8250万 | -1.44% |
| 04/22 | 2,252 | 2,287 | 2,251 | 2,251 | -0.27% | 11,600 | 168億8250万 | -1.32% |
| 04/21 | 2,317 | 2,334 | 2,255 | 2,257 | -2.34% | 15,300 | 169億2750万 | -0.92% |
| 04/20 | 2,359 | 2,380 | 2,307 | 2,311 | -2.16% | 7,400 | 173億3250万 | +1.63% |
| 04/17 | 2,383 | 2,391 | 2,355 | 2,362 | -1.21% | 18,400 | 177億1500万 | +4.1% |
| 04/16 | 2,394 | 2,427 | 2,391 | 2,391 | +0.08% | 13,100 | 179億3250万 | +5.84% |
| 04/15 | 2,391 | 2,420 | 2,385 | 2,389 | -0.04% | 2,600 | 179億1750万 | +6.27% |
| 04/14 | 2,432 | 2,445 | 2,390 | 2,390 | -1.32% | 10,700 | 179億2500万 | +6.79% |
| 04/13 | 2,486 | 2,489 | 2,366 | 2,422 | -0.9% | 21,000 | 181億6500万 | +8.81% |
| 04/10 | 2,383 | 2,449 | 2,363 | 2,444 | +3.78% | 29,200 | 183億3000万 | +10.29% |
| 04/09 | 2,364 | 2,400 | 2,355 | 2,355 | +0.34% | 5,800 | 176億6250万 | +6.85% |
| 04/08 | 2,370 | 2,402 | 2,315 | 2,347 | -0.72% | 20,900 | 176億250万 | +6.97% |
| 04/07 | 2,279 | 2,364 | 2,279 | 2,364 | +3.28% | 15,900 | 177億3000万 | +8.14% |
| 04/06 | 2,257 | 2,330 | 2,257 | 2,289 | +1.28% | 20,100 | 171億6750万 | +5.1% |
| 04/03 | 2,240 | 2,284 | 2,240 | 2,260 | +0.89% | 21,400 | 169億5000万 | +3.96% |
| 04/02 | 2,263 | 2,278 | 2,216 | 2,240 | -0.4% | 14,900 | 168億 | +3.18% |
| 04/01 | 2,205 | 2,249 | 2,199 | 2,249 | +2.27% | 7,800 | 168億6750万 | +3.83% |
| 03/31 | （IR情報）15:30 持分法適用関連会社の異動(株式譲渡)に関するお知らせ |
| 03/31 | 2,193 | 2,219 | 2,166 | 2,199 | +0.41% | 18,500 | 164億9250万 | +1.81% |
| 03/30 | 2,179 | 2,211 | 2,164 | 2,190 | -1.75% | 21,500 | 164億2500万 | +1.62% |
| 03/27 | 2,191 | 2,261 | 2,191 | 2,229 | +1.64% | 19,100 | 167億1750万 | +3.58% |
| 03/26 | 2,223 | 2,223 | 2,188 | 2,193 | -0.36% | 15,100 | 164億4750万 | +2.09% |
| 03/25 | 2,229 | 2,230 | 2,190 | 2,201 | +0.14% | 13,200 | 165億750万 | +2.61% |
| 03/24 | 2,159 | 2,235 | 2,159 | 2,198 | +2.47% | 24,600 | 164億8500万 | +2.71% |
| 03/23 | 2,183 | 2,183 | 2,145 | 2,145 | -1.15% | 19,600 | 160億8750万 | +0.66% |
| 03/19 | 2,154 | 2,186 | 2,151 | 2,170 | -0.18% | 44,900 | 162億7500万 | +2.07% |
| 03/18 | 2,175 | 2,209 | 2,168 | 2,174 | +0.18% | 17,500 | 163億500万 | +2.4% |
| 03/17 | 2,167 | 2,185 | 2,153 | 2,170 | +0.14% | 11,400 | 162億7500万 | +2.41% |
| 03/16 | 2,178 | 2,199 | 2,149 | 2,167 | -0.51% | 15,100 | 162億5250万 | +2.36% |
| 03/13 | 2,112 | 2,190 | 2,112 | 2,178 | +3.13% | 20,700 | 163億3500万 | +2.88% |
| 03/12 | 2,108 | 2,139 | 2,085 | 2,112 | -0.33% | 17,700 | 158億4000万 | +0.05% |
| 03/11 | 2,121 | 2,163 | 2,108 | 2,119 | -0.7% | 34,400 | 158億9250万 | +0.52% |
| 03/10 | 2,150 | 2,168 | 2,113 | 2,134 | +1.76% | 42,300 | 160億500万 | +1.43% |
| 03/09 | 2,139 | 2,139 | 2,089 | 2,097 | -3.41% | 23,000 | 157億2750万 | +0.05% |
| 03/06 | 2,136 | 2,184 | 2,136 | 2,171 | +0.6% | 23,200 | 162億8250万 | +4.12% |
| 03/05 | （5%ルール）武士道アセットマネジメント（7.48%） |
| 03/05 | 2,156 | 2,198 | 2,145 | 2,158 | +2.47% | 49,600 | 161億8500万 | +3.9% |
| 03/04 | 2,130 | 2,171 | 2,088 | 2,106 | -1.17% | 28,200 | 157億9500万 | +1.74% |
| 03/03 | 2,164 | 2,172 | 2,127 | 2,131 | -1.52% | 18,500 | 159億8250万 | +3.15% |
| 03/02 | 2,153 | 2,191 | 2,153 | 2,164 | -1.28% | 13,400 | 162億3000万 | +4.9% |
| 02/27 | 2,181 | 2,220 | 2,175 | 2,192 | +0.37% | 33,500 | 164億4000万 | +6.56% |
| 02/26 | 2,123 | 2,199 | 2,123 | 2,184 | +2.87% | 32,600 | 163億8000万 | +6.48% |
| 02/25 | （IR情報）15:30 特定子会社の異動(株式譲渡)及び特別利益の発生に関するお知らせ |
| 02/25 | 2,120 | 2,167 | 2,107 | 2,123 | +1.72% | 37,100 | 159億2250万 | +3.81% |
| 02/24 | 2,074 | 2,114 | 2,065 | 2,087 | +0.1% | 11,100 | 156億5250万 | +2.15% |
| 02/20 | 2,100 | 2,126 | 2,065 | 2,085 | -1.51% | 22,300 | 156億3750万 | +2.16% |
| 02/19 | 2,109 | 2,138 | 2,103 | 2,117 | -0.38% | 16,100 | 158億7750万 | +3.88% |
| 02/18 | 2,100 | 2,144 | 2,099 | 2,125 | +0.19% | 12,600 | 159億3750万 | +4.47% |
| 02/17 | 2,089 | 2,130 | 2,080 | 2,121 | +1.87% | 27,300 | 159億750万 | +4.48% |
| 02/16 | 2,013 | 2,121 | 2,013 | 2,082 | +5.52% | 58,400 | 156億1500万 | +2.66% |
| 02/13 | 2,008 | 2,033 | 1,968 | 1,973 | -1.84% | 28,100 | 147億9750万 | -2.66% |
| 02/12 | 2,079 | 2,085 | 1,998 | 2,010 | -4.29% | 24,300 | 150億7500万 | -1.03% |
| 02/10 | 2,065 | 2,100 | 2,059 | 2,100 | +1.16% | 16,100 | 157億5000万 | +3.3% |
| 02/09 | 2,100 | 2,119 | 2,062 | 2,076 | -1.19% | 26,900 | 155億7000万 | +2.17% |
| 02/06 | 2,128 | 2,134 | 2,079 | 2,101 | -3.54% | 54,400 | 157億5750万 | +3.34% |
| 02/05 | （5%ルール）武士道アセットマネジメント（5.56%） |
| 02/05 | 2,079 | 2,261 | 2,055 | 2,178 | +6.92% | 118,200 | 163億3500万 | +7.19% |
| 02/04 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（38.01%） |
| 02/04 | 2,063 | 2,089 | 1,998 | 2,037 | +0.34% | 49,600 | 152億7750万 | +0.44% |
| 02/03 | （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) |
| 02/03 | 2,023 | 2,040 | 1,998 | 2,030 | +1% | 23,600 | 152億2500万 | +0.05% |
| 02/02 | 1,975 | 2,022 | 1,964 | 2,010 | +3.88% | 71,600 | 150億7500万 | -0.99% |
| 01/30 | 1,860 | 1,945 | 1,851 | 1,935 | +6.32% | 149,200 | 145億1250万 | -4.73% |
| 01/29 | （IR情報）16:30 エーブイアイ・ジャパン・オポチュニティ・トラスト・ピーエルシーによる当社株券に対する公開買付けの結果に関するお知らせ |
| 01/29 | 1,967 | 1,970 | 1,799 | 1,820 | -8.45% | 147,000 | 136億5000万 | -10.61% |
| 01/28 | 1,987 | 2,020 | 1,973 | 1,988 | +0.56% | 32,300 | 149億1000万 | -2.74% |
| 01/27 | 1,974 | 1,989 | 1,943 | 1,977 | -1.69% | 41,400 | 148億2750万 | -3.42% |
| 01/26 | 2,030 | 2,030 | 1,970 | 2,011 | -1.61% | 159,500 | 150億8250万 | -1.9% |
| 01/23 | 2,045 | 2,054 | 2,027 | 2,044 | +0.64% | 26,000 | 153億3000万 | -0.34% |
| 01/22 | 2,022 | 2,036 | 2,022 | 2,031 | +0.2% | 54,300 | 152億3250万 | -0.98% |
| 01/21 | （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 |
| 01/21 | 2,031 | 2,050 | 2,020 | 2,027 | -0.88% | 40,600 | 152億250万 | -1.17% |
| 01/20 | 2,047 | 2,055 | 2,038 | 2,045 | -0.49% | 45,100 | 153億3750万 | -0.29% |
| 01/19 | 2,046 | 2,072 | 2,046 | 2,055 | +0.1% | 28,100 | 154億1250万 | +0.24% |
| 01/16 | 2,009 | 2,070 | 2,009 | 2,053 | +2.09% | 53,300 | 153億9750万 | +0.88% |
| 01/15 | 2,022 | 2,040 | 2,011 | 2,011 | -0.3% | 49,900 | 150億8250万 | -0.49% |
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。
