| 2026 |
| 09/30 | 3,309 | 3,351 | 3,304 | 3,348 | +0.87% | 5,452,400 | - | +1.24% |
| 09/29 | 3,341 | 3,359 | 3,298 | 3,319 | -1.07% | 3,980,700 | - | +0.55% |
| 09/28 | 3,429 | 3,463 | 3,355 | 3,355 | -2.73% | 4,617,600 | - | +1.76% |
| 09/25 | 3,387 | 3,449 | 3,378 | 3,449 | +2.37% | 4,392,100 | - | +4.86% |
| 09/24 | 3,317 | 3,370 | 3,291 | 3,369 | +1.35% | 3,866,700 | - | +2.78% |
| 09/18 | 3,386 | 3,386 | 3,312 | 3,324 | -0.51% | 4,309,300 | - | +1.56% |
| 09/17 | 3,333 | 3,370 | 3,331 | 3,341 | +1.24% | 2,930,600 | - | +2.08% |
| 09/16 | 3,246 | 3,300 | 3,240 | 3,300 | +2.17% | 3,474,200 | - | +0.89% |
| 09/15 | 3,247 | 3,255 | 3,222 | 3,230 | -0.92% | 3,336,000 | - | -1.1% |
| 09/14 | 3,240 | 3,261 | 3,226 | 3,260 | +1.09% | 2,015,700 | - | -0.12% |
| 09/11 | 3,196 | 3,240 | 3,193 | 3,225 | -0.22% | 4,290,100 | - | -1.16% |
| 09/10 | 3,196 | 3,233 | 3,174 | 3,232 | +1.03% | 3,579,800 | - | -1.73% |
| 09/09 | （IR情報）17:00 グラフィックコミュニケーション事業における一部事業の譲渡に関するお知らせ |
| 09/09 | 3,190 | 3,229 | 3,162 | 3,199 | +0.06% | 4,263,100 | - | -3.44% |
| 09/08 | 3,228 | 3,259 | 3,197 | 3,197 | -1.3% | 3,959,200 | - | -4.14% |
| 09/07 | 3,300 | 3,309 | 3,234 | 3,239 | -2.23% | 3,270,800 | - | -3.54% |
| 09/04 | 3,333 | 3,346 | 3,307 | 3,313 | -0.33% | 3,293,400 | - | -1.95% |
| 09/03 | 3,361 | 3,376 | 3,315 | 3,324 | -0.66% | 3,363,200 | - | -2.24% |
| 09/02 | 3,408 | 3,418 | 3,335 | 3,346 | -3.24% | 5,079,000 | - | -2.19% |
| 09/01 | 3,399 | 3,463 | 3,393 | 3,458 | +2.01% | 3,745,800 | - | +0.58% |
| 08/31 | 3,345 | 3,398 | 3,333 | 3,390 | +2.14% | 6,368,500 | - | -1.82% |
| 08/28 | 3,290 | 3,331 | 3,286 | 3,319 | +0.7% | 3,790,000 | - | -4.13% |
| 08/27 | 3,315 | 3,345 | 3,283 | 3,296 | -0.12% | 3,100,400 | - | -5.18% |
| 08/26 | 3,242 | 3,329 | 3,235 | 3,300 | +1.57% | 4,299,600 | - | -5.47% |
| 08/25 | 3,261 | 3,272 | 3,217 | 3,249 | -0.98% | 4,201,700 | - | -7.3% |
| 08/24 | 3,205 | 3,303 | 3,202 | 3,281 | +1.99% | 5,900,800 | - | -6.82% |
| 08/21 | 3,200 | 3,232 | 3,189 | 3,217 | -0.09% | 4,096,600 | - | -8.97% |
| 08/20 | 3,187 | 3,229 | 3,174 | 3,220 | +2.61% | 5,028,100 | - | -9.32% |
| 08/19 | 3,189 | 3,190 | 3,114 | 3,138 | -1.38% | 6,218,600 | - | -12.05% |
| 08/18 | 3,244 | 3,251 | 3,182 | 3,182 | -1.85% | 5,627,100 | - | -11.24% |
| 08/17 | 3,365 | 3,383 | 3,224 | 3,242 | -2.61% | 7,045,200 | - | -9.97% |
| 08/14 | 3,315 | 3,329 | 3,275 | 3,329 | +1.59% | 6,109,100 | - | -7.89% |
| 08/13 | 3,230 | 3,303 | 3,209 | 3,277 | +2.47% | 8,043,700 | - | -9.58% |
| 08/12 | 3,162 | 3,220 | 3,127 | 3,198 | +1.14% | 10,791,000 | - | -12.09% |
| 08/10 | 3,258 | 3,276 | 3,151 | 3,162 | -2.29% | 15,271,000 | - | -13.49% |
| 08/07 | 3,200 | 3,268 | 3,179 | 3,236 | -16.55% | 23,413,000 | - | -11.92% |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔米国基準〕(連結) |
| 08/06 | （IR情報）15:30 ビジネスイノベーション事業の持続的成長に向けたパーシャル・スピンオフを含む戦略的選択肢の検討開始に関するお知らせ |
| 08/06 | 3,801 | 3,908 | 3,798 | 3,878 | +1.31% | 4,950,700 | - | +5.24% |
| 08/05 | 3,758 | 3,833 | 3,748 | 3,828 | +2.24% | 3,605,000 | - | +4.36% |
| 08/04 | 3,760 | 3,787 | 3,724 | 3,744 | -0.9% | 3,882,300 | - | +2.46% |
| 08/03 | 3,743 | 3,803 | 3,670 | 3,778 | +0.16% | 4,717,000 | - | +3.65% |
| 07/31 | 3,761 | 3,807 | 3,703 | 3,772 | -1.54% | 4,348,800 | - | +3.85% |
| 07/30 | 3,814 | 3,860 | 3,783 | 3,831 | -0.91% | 5,136,500 | - | +5.92% |
| 07/29 | 3,820 | 3,878 | 3,802 | 3,866 | +2.96% | 5,022,200 | - | +7.48% |
| 07/28 | 3,800 | 3,809 | 3,715 | 3,755 | -1.98% | 4,101,900 | - | +5.03% |
| 07/27 | 3,646 | 3,836 | 3,642 | 3,831 | +5.65% | 6,218,000 | - | +7.61% |
| 07/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 3,610 | 3,650 | 3,600 | 3,626 | -0.87% | 2,351,400 | - | +2.37% |
| 07/23 | 3,641 | 3,666 | 3,634 | 3,658 | -0.19% | 2,263,600 | - | +3.51% |
| 07/22 | 3,657 | 3,677 | 3,640 | 3,665 | -0.16% | 3,382,600 | - | +4.03% |
| 07/21 | （5%ルール）アペリオ・グループ・エルエルシー(Aperio Group,…（0.16%）ブラックロック・インベストメント・マネジメント(…（0.19%）ブラックロック・インベストメント・マネジメント・…（0.09%）ブラックロック・インスティテューショナル・トラス…（1.34%）ブラックロック・ジャパン（1.95%）ブラックロック・ファンド・アドバイザーズ(Black…（2.2%）ブラックロック・アセット・マネジメント・カナダ・…（0.15%）ブラックロック・アセット・マネジメント・アイルラ…（0.92%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.49%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.3%） |
| 07/21 | 3,628 | 3,688 | 3,623 | 3,671 | +1.05% | 3,310,600 | - | +4.56% |
| 07/17 | 3,639 | 3,663 | 3,578 | 3,633 | +0.25% | 4,232,300 | - | +3.74% |
| 07/16 | 3,601 | 3,668 | 3,591 | 3,624 | +0.08% | 3,288,200 | - | +3.75% |
| 07/15 | 3,649 | 3,667 | 3,595 | 3,621 | -0.74% | 3,240,600 | - | +3.84% |
| 07/14 | 3,570 | 3,662 | 3,570 | 3,648 | +2.3% | 3,990,100 | - | +4.74% |
| 07/13 | 3,576 | 3,595 | 3,541 | 3,566 | -0.56% | 2,195,600 | - | +2.56% |
| 07/10 | 3,622 | 3,624 | 3,552 | 3,586 | +0.73% | 3,610,700 | - | +3.28% |
| 07/09 | 3,560 | 3,603 | 3,539 | 3,560 | -0.39% | 3,350,200 | - | +2.62% |
| 07/08 | 3,629 | 3,635 | 3,567 | 3,574 | -1.97% | 4,056,700 | - | +3.03% |
| 07/07 | 3,680 | 3,705 | 3,645 | 3,646 | +0.66% | 4,744,900 | - | +5.22% |
| 07/06 | 3,642 | 3,646 | 3,587 | 3,622 | +0.03% | 3,025,000 | - | +4.89% |
| 07/03 | 3,531 | 3,623 | 3,522 | 3,621 | +3.04% | 5,042,100 | - | +5.17% |
| 07/02 | 3,483 | 3,553 | 3,475 | 3,514 | +1.38% | 4,407,100 | - | +2.42% |
| 07/01 | 3,483 | 3,518 | 3,457 | 3,466 | -0.49% | 2,951,400 | - | +1.23% |
| 06/30 | 3,560 | 3,579 | 3,446 | 3,483 | -0.85% | 4,524,000 | - | +2.02% |
| 06/29 | 3,418 | 3,515 | 3,413 | 3,513 | +2.24% | 4,914,400 | - | +3.29% |
| 06/26 | （IR情報）17:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 3,399 | 3,469 | 3,397 | 3,436 | +0.67% | 5,047,100 | - | +1.42% |
| 06/25 | 3,370 | 3,425 | 3,353 | 3,413 | +2.4% | 3,594,100 | - | +1.04% |
| 06/24 | 3,311 | 3,367 | 3,304 | 3,333 | +0.39% | 3,750,100 | - | -1.07% |
| 06/23 | 3,350 | 3,373 | 3,320 | 3,320 | -1.31% | 4,392,400 | - | -1.25% |
| 06/22 | 3,380 | 3,429 | 3,364 | 3,364 | -0.56% | 2,785,500 | - | +0.24% |
| 06/19 | 3,494 | 3,495 | 3,363 | 3,383 | -1.2% | 6,659,100 | - | +1.08% |
| 06/18 | 3,388 | 3,449 | 3,384 | 3,424 | +1.39% | 4,322,700 | - | +2.64% |
| 06/17 | 3,381 | 3,407 | 3,334 | 3,377 | -0.06% | 3,633,700 | - | +1.47% |
| 06/16 | 3,398 | 3,464 | 3,371 | 3,379 | -1.74% | 4,296,800 | - | +1.65% |
| 06/15 | 3,423 | 3,441 | 3,371 | 3,439 | +1.12% | 6,308,500 | - | +3.55% |
| 06/12 | （自社株買い）取締役会(2026年3月30日)での決議状況(取得期間2026年4月1日～2026年5月29日) |
| 06/12 | 3,526 | 3,537 | 3,390 | 3,401 | -2.41% | 6,372,700 | - | +2.87% |
| 06/11 | 3,509 | 3,532 | 3,459 | 3,485 | -1.02% | 4,663,800 | - | +5.89% |
| 06/10 | 3,515 | 3,573 | 3,478 | 3,521 | +0.49% | 5,363,300 | - | +7.71% |
| 06/09 | 3,486 | 3,504 | 3,452 | 3,504 | +2.28% | 5,806,500 | - | +8.05% |
| 06/08 | 3,458 | 3,524 | 3,399 | 3,426 | -2.89% | 8,005,300 | - | +6.46% |
| 06/05 | 3,547 | 3,547 | 3,480 | 3,528 | -0.56% | 4,799,900 | - | +10.28% |
| 06/04 | 3,442 | 3,548 | 3,435 | 3,548 | +1.98% | 6,512,200 | - | +11.82% |
| 06/03 | 3,410 | 3,482 | 3,390 | 3,479 | +3.97% | 6,810,500 | - | +10.55% |
| 06/02 | 3,390 | 3,392 | 3,325 | 3,346 | -1.04% | 6,815,500 | - | +7% |
| 06/01 | 3,350 | 3,407 | 3,278 | 3,381 | +1.78% | 6,094,800 | - | +8.5% |
| 05/29 | 3,350 | 3,393 | 3,322 | 3,322 | 0% | 8,349,900 | - | +7.02% |
| 05/28 | 3,251 | 3,373 | 3,249 | 3,322 | +3.04% | 7,448,400 | - | +7.2% |
| 05/27 | 3,200 | 3,368 | 3,196 | 3,224 | +2.19% | 5,523,800 | - | +4.24% |
| 05/26 | 3,184 | 3,185 | 3,135 | 3,155 | -1.22% | 3,265,800 | - | +2.07% |
| 05/25 | 3,188 | 3,200 | 3,138 | 3,194 | +0.41% | 3,598,500 | - | +3.37% |
| 05/22 | 3,148 | 3,195 | 3,131 | 3,181 | -0.47% | 4,339,300 | - | +3.05% |
| 05/21 | 3,149 | 3,196 | 3,147 | 3,196 | +1.69% | 3,212,700 | - | +3.6% |
| 05/20 | 3,175 | 3,205 | 3,118 | 3,143 | -0.88% | 4,303,900 | - | +2.01% |
| 05/19 | 3,198 | 3,198 | 3,150 | 3,171 | +0.73% | 4,253,000 | - | +2.95% |
| 05/18 | 3,150 | 3,178 | 3,101 | 3,148 | +1.22% | 4,548,600 | - | +2.14% |
| 05/15 | 3,215 | 3,251 | 3,094 | 3,110 | -3.6% | 8,770,700 | - | +0.91% |
| 05/14 | （自社株買い）取締役会(2026年3月30日)での決議状況(取得期間2026年4月1日～2026年5月29日) |
| 05/14 | 3,212 | 3,257 | 3,200 | 3,226 | -1.71% | 8,213,400 | - | +4.64% |
| 05/13 | 3,330 | 3,373 | 3,228 | 3,282 | -0.55% | 9,668,000 | - | +6.63% |
| 05/12 | （IR情報）14:00 2026年3月期決算短信〔米国基準〕(連結) |
| 05/12 | 3,073 | 3,344 | 3,030 | 3,300 | +8.02% | 15,217,100 | - | +7.46% |
| 05/11 | 3,060 | 3,086 | 3,042 | 3,055 | +1.06% | 5,860,400 | - | -0.23% |
| 05/08 | 2,955 | 3,036 | 2,925 | 3,023 | +3.03% | 8,417,800 | - | -1.14% |
| 05/07 | （IR情報）15:30 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ |
| 05/07 | 2,871 | 2,954 | 2,855 | 2,934 | +2.02% | 9,765,200 | - | -3.93% |
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。
