| 2026 |
| 07/15 | 1,033 | 1,050 | 1,024 | 1,044 | +1.06% | 14,900 | 164億7646万 | +5.67% |
| 07/14 | 1,030 | 1,043 | 1,006 | 1,033 | -0.58% | 29,400 | 163億285万 | +4.87% |
| 07/13 | 1,041 | 1,058 | 1,038 | 1,039 | -1.14% | 15,100 | 163億9754万 | +5.7% |
| 07/10 | 1,047 | 1,069 | 1,047 | 1,051 | +0.38% | 22,900 | 165億8693万 | +7.24% |
| 07/09 | 1,027 | 1,047 | 1,026 | 1,047 | +1.85% | 22,500 | 165億2380万 | +6.62% |
| 07/08 | 1,015 | 1,030 | 1,005 | 1,028 | +1.28% | 20,700 | 162億2394万 | +4.68% |
| 07/07 | 1,010 | 1,030 | 1,004 | 1,015 | -0.49% | 11,300 | 160億1878万 | +3.26% |
| 07/06 | 1,015 | 1,020 | 1,008 | 1,020 | +1.09% | 14,700 | 160億9769万 | +3.55% |
| 07/03 | 998 | 1,017 | 998 | 1,009 | +1.1% | 12,600 | 159億2408万 | +2.33% |
| 07/02 | 990 | 1,017 | 989 | 998 | +1.32% | 32,500 | 157億5048万 | +1.11% |
| 07/01 | 970 | 990 | 969 | 985 | +2.18% | 9,100 | 155億4531万 | -0.51% |
| 06/30 | 980 | 983 | 953 | 964 | -0.52% | 24,500 | 152億1389万 | -2.72% |
| 06/29 | 955 | 985 | 950 | 969 | +2.65% | 17,900 | 152億9280万 | -2.52% |
| 06/26 | 956 | 956 | 934 | 944 | +0.32% | 4,100 | 148億9825万 | -5.22% |
| 06/25 | 946 | 961 | 941 | 941 | +0.11% | 32,300 | 148億5090万 | -5.81% |
| 06/24 | 930 | 946 | 920 | 940 | +2.06% | 14,900 | 148億3512万 | -6.09% |
| 06/23 | 950 | 952 | 920 | 921 | -3.76% | 53,900 | 145億3526万 | -8.08% |
| 06/22 | 952 | 969 | 950 | 957 | +0.53% | 39,600 | 151億342万 | -4.87% |
| 06/19 | 968 | 975 | 950 | 952 | -1.96% | 27,100 | 150億2451万 | -5.46% |
| 06/18 | 976 | 990 | 959 | 971 | -0.51% | 20,700 | 153億2437万 | -3.57% |
| 06/17 | 970 | 990 | 970 | 976 | +0.62% | 11,700 | 154億328万 | -2.89% |
| 06/16 | 996 | 996 | 969 | 970 | -2.02% | 17,300 | 153億858万 | -3.58% |
| 06/15 | 997 | 1,004 | 979 | 990 | +1.12% | 33,300 | 156億2422万 | -1.59% |
| 06/12 | 969 | 989 | 969 | 979 | +1.03% | 21,500 | 154億5062万 | -2.68% |
| 06/11 | 966 | 974 | 960 | 969 | 0% | 31,800 | 152億9280万 | -3.68% |
| 06/10 | 974 | 979 | 958 | 969 | -0.82% | 76,800 | 152億9280万 | -3.68% |
| 06/09 | 970 | 990 | 945 | 977 | +0.83% | 149,600 | 154億1906万 | -2.88% |
| 06/08 | 1,010 | 1,038 | 957 | 969 | -10.61% | 238,100 | 152億9280万 | -3.58% |
| 06/05 | 15:30 事業計画及び成長可能性に関する事項 |
| 06/05 | 15:30 2026年4月期通期決算説明資料 |
| 06/05 | 15:30 2026年4月期決算短信〔IFRS〕(非連結) |
| 06/05 | 1,060 | 1,092 | 1,058 | 1,084 | +3.24% | 86,400 | 171億774万 | +7.65% |
| 06/04 | 1,050 | 1,066 | 1,046 | 1,050 | -1.41% | 14,400 | 165億7115万 | +4.58% |
| 06/03 | 1,063 | 1,065 | 1,050 | 1,065 | 0% | 18,700 | 168億788万 | +6.08% |
| 06/02 | 1,055 | 1,067 | 1,037 | 1,065 | +2.31% | 21,600 | 168億788万 | +6.18% |
| 06/01 | 1,049 | 1,055 | 1,028 | 1,041 | +0.48% | 24,500 | 164億2911万 | +3.79% |
| 05/29 | 1,060 | 1,061 | 1,036 | 1,036 | -1.8% | 11,200 | 163億5020万 | +3.29% |
| 05/28 | 1,029 | 1,065 | 1,016 | 1,055 | +3.94% | 53,400 | 166億5006万 | +5.08% |
| 05/27 | 1,047 | 1,047 | 1,012 | 1,015 | -3.15% | 13,800 | 160億1878万 | +1.2% |
| 05/26 | 1,026 | 1,068 | 1,007 | 1,048 | +2.14% | 53,400 | 165億3958万 | +4.28% |
| 05/25 | 1,028 | 1,065 | 1,001 | 1,026 | +1.08% | 62,300 | 161億9238万 | +2.19% |
| 05/22 | 992 | 1,016 | 992 | 1,015 | +2.94% | 15,400 | 160億1878万 | +1.1% |
| 05/21 | 980 | 990 | 974 | 986 | +2.18% | 12,500 | 155億6110万 | -1.69% |
| 05/20 | 1,008 | 1,008 | 960 | 965 | -4.27% | 29,300 | 152億2967万 | -3.88% |
| 05/19 | 985 | 1,022 | 985 | 1,008 | +2.23% | 28,300 | 159億830万 | +0.2% |
| 05/18 | 951 | 998 | 951 | 986 | +3.79% | 27,900 | 155億6110万 | -2.18% |
| 05/15 | 943 | 979 | 943 | 950 | +0.74% | 23,100 | 149億9294万 | -5.75% |
| 05/14 | 986 | 990 | 940 | 943 | -3.78% | 67,500 | 148億8247万 | -6.63% |
| 05/13 | 969 | 985 | 966 | 980 | -0.41% | 15,200 | 154億6640万 | -3.16% |
| 05/12 | 985 | 994 | 979 | 984 | -0.1% | 15,400 | 155億2953万 | -2.86% |
| 05/11 | 994 | 994 | 975 | 985 | -0.2% | 25,000 | 155億4531万 | -2.86% |
| 05/08 | 973 | 992 | 963 | 987 | +1.44% | 25,400 | 155億7688万 | -2.47% |
| 05/07 | 980 | 990 | 964 | 973 | +0.72% | 25,000 | 153億5593万 | -3.76% |
| 05/01 | 950 | 982 | 944 | 966 | +1.68% | 19,900 | 152億4546万 | -4.55% |
| 04/30 | 1,000 | 1,006 | 950 | 950 | -5.47% | 59,500 | 149億9294万 | -6.03% |
| 04/28 | 976 | 1,014 | 976 | 1,005 | -1.28% | 28,200 | 158億6096万 | -0.89% |
| 04/27 | 1,047 | 1,048 | 1,018 | 1,018 | -2.49% | 25,700 | 160億6612万 | +0.2% |
| 04/24 | 1,044 | 1,058 | 1,016 | 1,044 | +0.1% | 19,000 | 164億7646万 | +2.86% |
| 04/23 | 1,064 | 1,070 | 1,043 | 1,043 | -1.42% | 19,000 | 164億6067万 | +2.86% |
| 04/22 | 1,050 | 1,063 | 1,040 | 1,058 | +0.19% | 27,500 | 166億9740万 | +4.34% |
| 04/21 | 1,054 | 1,065 | 1,050 | 1,056 | +0.57% | 10,000 | 166億6584万 | +4.14% |
| 04/20 | 1,050 | 1,058 | 1,046 | 1,050 | +0.38% | 10,400 | 165億7115万 | +3.65% |
| 04/17 | 1,057 | 1,062 | 1,045 | 1,046 | +0.1% | 13,700 | 165億802万 | +3.16% |
| 04/16 | 1,038 | 1,058 | 1,038 | 1,045 | +0.67% | 16,300 | 164億9224万 | +2.85% |
| 04/15 | 1,030 | 1,049 | 1,020 | 1,038 | +2.47% | 20,300 | 163億8176万 | +2.06% |
| 04/14 | 1,019 | 1,032 | 1,013 | 1,013 | +0.5% | 12,500 | 159億8721万 | -0.59% |
| 04/13 | 1,011 | 1,014 | 994 | 1,008 | -0.3% | 16,000 | 159億830万 | -1.18% |
| 04/10 | 1,016 | 1,034 | 997 | 1,011 | 0% | 16,200 | 159億5565万 | -1.27% |
| 04/09 | 15:30 (追加・数値データ追加)「2026年4月期第3四半期決算短信〔IFRS〕(非連結)」の一部追加について |
| 04/09 | 1,038 | 1,044 | 1,006 | 1,011 | -2.6% | 16,800 | 159億5565万 | -1.56% |
| 04/08 | 1,025 | 1,043 | 1,011 | 1,038 | +3.8% | 28,600 | 163億8176万 | +1.07% |
| 04/07 | 984 | 1,014 | 982 | 1,000 | +0.81% | 35,100 | 157億8205万 | -3.01% |
| 04/06 | 999 | 1,006 | 988 | 992 | -0.7% | 20,900 | 156億5579万 | -4.34% |
| 04/03 | 1,011 | 1,011 | 990 | 999 | -0.1% | 12,800 | 157億6626万 | -4.49% |
| 04/02 | 1,004 | 1,038 | 985 | 1,000 | -0.4% | 39,900 | 157億8205万 | -5.21% |
| 04/01 | 970 | 1,015 | 970 | 1,004 | +5.13% | 40,400 | 158億4517万 | -5.46% |
| 03/31 | 957 | 986 | 953 | 955 | -0.83% | 35,700 | 150億7185万 | -10.66% |
| 03/30 | 950 | 968 | 948 | 963 | -1.83% | 33,000 | 151億9811万 | -10.92% |
| 03/27 | 945 | 984 | 945 | 981 | +2.72% | 41,300 | 154億8219万 | -10.08% |
| 03/26 | 1,029 | 1,033 | 944 | 955 | -7.19% | 160,200 | 150億7185万 | -13.1% |
| 03/25 | 1,047 | 1,054 | 1,022 | 1,029 | -1.44% | 28,000 | 162億3972万 | -7.05% |
| 03/24 | 1,020 | 1,049 | 1,017 | 1,044 | +5.45% | 35,100 | 164億7646万 | -6.12% |
| 03/23 | 994 | 996 | 976 | 990 | -2.17% | 39,600 | 156億2422万 | -11.53% |
| 03/19 | 1,043 | 1,053 | 1,010 | 1,012 | -4.26% | 56,800 | 159億7143万 | -10.36% |
| 03/18 | 1,038 | 1,068 | 1,038 | 1,057 | +1.54% | 39,800 | 166億8162万 | -7.2% |
| 03/17 | 1,054 | 1,067 | 1,040 | 1,041 | -0.38% | 29,400 | 164億2911万 | -9.08% |
| 03/16 | 1,066 | 1,070 | 1,041 | 1,045 | -2.43% | 29,000 | 164億9224万 | -9.21% |
| 03/13 | 1,061 | 1,091 | 1,055 | 1,071 | -1.47% | 37,200 | 169億257万 | -7.51% |
| 03/12 | 1,081 | 1,091 | 1,066 | 1,087 | +0.09% | 58,500 | 171億5508万 | -6.45% |
| 03/11 | 1,093 | 1,095 | 1,077 | 1,086 | +0.56% | 35,700 | 171億3930万 | -6.94% |
| 03/10 | 1,057 | 1,092 | 1,051 | 1,080 | +2.96% | 45,000 | 170億4461万 | -7.77% |
| 03/09 | 1,038 | 1,065 | 1,016 | 1,049 | -4.81% | 78,500 | 165億5537万 | -10.88% |
| 03/06 | 1,065 | 1,118 | 1,065 | 1,102 | +1.66% | 40,300 | 173億9181万 | -6.93% |
| 03/05 | 1,080 | 1,092 | 1,060 | 1,084 | +6.27% | 81,300 | 171億774万 | -8.75% |
| 03/04 | 1,070 | 1,078 | 1,015 | 1,020 | -9.25% | 184,100 | 160億9769万 | -14.57% |
| 03/03 | 1,136 | 1,150 | 1,107 | 1,124 | -2.52% | 118,700 | 177億3902万 | -6.57% |
| 03/02 | 1,186 | 1,205 | 1,140 | 1,153 | -5.18% | 173,500 | 181億9670万 | -4.63% |
| 02/27 | 15:30 2026年4月期第3四半期決算説明資料 |
| 02/27 | 15:30 2026年4月期第3四半期決算短信〔IFRS〕(非連結) |
| 02/27 | 1,230 | 1,241 | 1,205 | 1,216 | -0.98% | 163,700 | 191億9097万 | +0.08% |
| 02/26 | 1,180 | 1,247 | 1,163 | 1,228 | +4.87% | 103,000 | 193億8035万 | +0.82% |
| 02/25 | 1,195 | 1,197 | 1,149 | 1,171 | -1.93% | 103,600 | 184億8078万 | -4.17% |
| 02/24 | 1,234 | 1,238 | 1,191 | 1,194 | -3.16% | 99,300 | 188億4376万 | -2.77% |
| 02/20 | 1,230 | 1,267 | 1,216 | 1,233 | +0.24% | 97,000 | 194億5926万 | -0.08% |
| 02/19 | 1,171 | 1,240 | 1,171 | 1,230 | +4.15% | 49,200 | 194億1192万 | -0.57% |
| 02/18 | 1,138 | 1,181 | 1,125 | 1,181 | +3.14% | 44,300 | 186億3860万 | -4.76% |
| 02/12 | 16:05 株式会社網屋(証券コード:4258)との資本業務提携及び株式の買集め行為に該当する株式取得に関するお知らせ |
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。
