| 2026 |
| 08/03 | 1,200 | 1,200 | 1,165 | 1,179 | -2.56% | 302,600 | 1187億9838万 | +0.43% |
| 07/31 | （IR情報）16:00 茨城県結城市における土地取得に関するお知らせ |
| 07/31 | 1,213 | 1,223 | 1,203 | 1,210 | -0.49% | 120,200 | 1219億2200万 | +3.24% |
| 07/30 | 1,216 | 1,224 | 1,191 | 1,216 | -0.33% | 176,400 | 1225億2657万 | +4.02% |
| 07/29 | 1,210 | 1,228 | 1,196 | 1,220 | +1.84% | 254,600 | 1229億2962万 | +4.81% |
| 07/28 | 1,211 | 1,211 | 1,194 | 1,198 | -1.07% | 182,100 | 1207億1285万 | +3.28% |
| 07/27 | 1,198 | 1,214 | 1,191 | 1,211 | +2.28% | 142,500 | 1220億2276万 | +4.67% |
| 07/24 | 1,185 | 1,193 | 1,181 | 1,184 | -0.92% | 95,400 | 1193億219万 | +2.69% |
| 07/23 | 1,198 | 1,202 | 1,194 | 1,195 | -0.5% | 84,300 | 1204億1057万 | +3.82% |
| 07/22 | 1,198 | 1,205 | 1,190 | 1,201 | +0.25% | 135,600 | 1210億1514万 | +4.62% |
| 07/21 | 1,189 | 1,209 | 1,189 | 1,198 | +1.18% | 145,600 | 1207億1285万 | +4.63% |
| 07/17 | 1,188 | 1,201 | 1,168 | 1,184 | -0.08% | 145,200 | 1193億219万 | +3.68% |
| 07/16 | 1,195 | 1,203 | 1,181 | 1,185 | -0.84% | 111,000 | 1194億295万 | +3.95% |
| 07/15 | 1,194 | 1,199 | 1,181 | 1,195 | +1.53% | 168,000 | 1204億1057万 | +5.1% |
| 07/14 | 1,164 | 1,193 | 1,162 | 1,177 | +1.73% | 194,500 | 1185億9685万 | +3.88% |
| 07/13 | 1,171 | 1,176 | 1,153 | 1,157 | -0.34% | 133,600 | 1165億8161万 | +2.48% |
| 07/10 | 1,172 | 1,174 | 1,153 | 1,161 | 0% | 131,900 | 1169億8466万 | +3.11% |
| 07/09 | 1,154 | 1,171 | 1,149 | 1,161 | +0.17% | 147,300 | 1169億8466万 | +3.38% |
| 07/08 | 1,164 | 1,173 | 1,158 | 1,159 | +0.17% | 118,900 | 1167億8314万 | +3.48% |
| 07/07 | 1,173 | 1,183 | 1,157 | 1,157 | -1.03% | 171,900 | 1165億8161万 | +3.58% |
| 07/06 | 1,154 | 1,169 | 1,150 | 1,169 | +2.01% | 159,600 | 1177億9076万 | +4.94% |
| 07/03 | 1,150 | 1,154 | 1,137 | 1,146 | +0.7% | 128,700 | 1154億7323万 | +3.15% |
| 07/02 | 1,130 | 1,147 | 1,127 | 1,138 | +1.25% | 131,800 | 1146億6713万 | +2.52% |
| 07/01 | 1,124 | 1,125 | 1,109 | 1,124 | +0.45% | 132,700 | 1132億5647万 | +1.26% |
| 06/30 | 1,121 | 1,127 | 1,109 | 1,119 | +0.27% | 146,100 | 1127億5266万 | +0.81% |
| 06/29 | 1,125 | 1,136 | 1,110 | 1,116 | -0.8% | 189,000 | 1124億5037万 | +0.54% |
| 06/26 | 1,118 | 1,129 | 1,118 | 1,125 | +0.36% | 143,500 | 1133億5723万 | +1.35% |
| 06/25 | 1,124 | 1,134 | 1,118 | 1,121 | +0.9% | 124,700 | 1129億5418万 | +1.08% |
| 06/24 | 1,100 | 1,114 | 1,100 | 1,111 | +0.63% | 117,500 | 1119億4656万 | +0.09% |
| 06/23 | 1,119 | 1,122 | 1,104 | 1,104 | -1.43% | 118,800 | 1112億4123万 | -0.54% |
| 06/22 | 1,120 | 1,130 | 1,112 | 1,120 | 0% | 169,800 | 1128億5342万 | +0.81% |
| 06/19 | 1,125 | 1,132 | 1,119 | 1,120 | -0.44% | 184,900 | 1128億5342万 | +0.81% |
| 06/18 | 1,129 | 1,135 | 1,119 | 1,125 | +0.18% | 147,300 | 1133億5723万 | +0.99% |
| 06/17 | 1,128 | 1,138 | 1,121 | 1,123 | +0.45% | 93,800 | 1131億5570万 | +0.45% |
| 06/16 | 1,136 | 1,138 | 1,114 | 1,118 | -2.1% | 133,700 | 1126億5189万 | -0.27% |
| 06/15 | 1,141 | 1,151 | 1,137 | 1,142 | +2.06% | 138,200 | 1150億7018万 | +1.69% |
| 06/12 | 1,114 | 1,132 | 1,113 | 1,119 | +0.54% | 180,900 | 1127億5266万 | -0.62% |
| 06/11 | 1,106 | 1,133 | 1,102 | 1,113 | +0.82% | 243,300 | 1121億4808万 | -1.33% |
| 06/10 | 1,083 | 1,109 | 1,080 | 1,104 | +2.32% | 164,900 | 1112億4123万 | -2.39% |
| 06/09 | 1,097 | 1,097 | 1,079 | 1,079 | +0.37% | 215,400 | 1087億2218万 | -4.93% |
| 06/08 | 1,079 | 1,111 | 1,072 | 1,075 | -1.38% | 449,000 | 1083億1913万 | -5.54% |
| 06/05 | 1,086 | 1,098 | 1,083 | 1,090 | +0.55% | 115,600 | 1098億3056万 | -4.55% |
| 06/04 | 1,074 | 1,094 | 1,071 | 1,084 | -0.28% | 143,800 | 1092億2599万 | -5.41% |
| 06/03 | 1,078 | 1,093 | 1,071 | 1,087 | +0.74% | 195,200 | 1095億2827万 | -5.31% |
| 06/02 | 1,078 | 1,093 | 1,065 | 1,079 | -1.28% | 171,800 | 1087億2218万 | -6.17% |
| 06/01 | 1,116 | 1,116 | 1,083 | 1,093 | -2.76% | 277,700 | 1101億3284万 | -5.29% |
| 05/29 | 1,135 | 1,145 | 1,124 | 1,124 | -0.27% | 178,300 | 1132億5647万 | -3.02% |
| 05/28 | 1,120 | 1,133 | 1,116 | 1,127 | +0.36% | 139,000 | 1135億5875万 | -3.01% |
| 05/27 | 1,120 | 1,131 | 1,114 | 1,123 | +0.09% | 172,000 | 1131億5570万 | -3.61% |
| 05/26 | （IR情報）17:00 (訂正)「2026年3月期決算説明会資料」の一部訂正について |
| 05/26 | 1,118 | 1,128 | 1,114 | 1,122 | +0.36% | 159,300 | 1130億5494万 | -4.02% |
| 05/25 | （IR情報）15:30 2026年3月期決算説明会資料 |
| 05/25 | 1,120 | 1,128 | 1,110 | 1,118 | +0.27% | 155,200 | 1126億5189万 | -4.69% |
| 05/22 | 1,128 | 1,129 | 1,113 | 1,115 | -1.33% | 114,900 | 1123億4961万 | -5.19% |
| 05/21 | 1,122 | 1,138 | 1,118 | 1,130 | +0.89% | 98,900 | 1138億6104万 | -4.24% |
| 05/20 | 1,129 | 1,136 | 1,103 | 1,120 | -0.97% | 193,500 | 1128億5342万 | -5.41% |
| 05/19 | 1,135 | 1,140 | 1,112 | 1,131 | +1.71% | 253,200 | 1139億6180万 | -4.8% |
| 05/18 | 1,180 | 1,199 | 1,112 | 1,112 | -7.49% | 529,400 | 1120億4732万 | -6.79% |
| 05/15 | （IR情報）17:00 代表取締役の異動に関するお知らせ |
| 05/15 | （IR情報）17:00 役員および執行役員の異動に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:00 2026年3月期決算補足説明資料 |
| 05/15 | 1,207 | 1,219 | 1,182 | 1,202 | -1.39% | 237,000 | 1211億1590万 | +0.33% |
| 05/14 | 1,195 | 1,219 | 1,189 | 1,219 | +2.52% | 166,200 | 1228億2885万 | +1.67% |
| 05/13 | 1,187 | 1,193 | 1,182 | 1,189 | +0.17% | 110,400 | 1198億600万 | -0.92% |
| 05/12 | 1,200 | 1,205 | 1,178 | 1,187 | -0.84% | 132,000 | 1196億447万 | -1.08% |
| 05/11 | 1,186 | 1,213 | 1,184 | 1,197 | +1.44% | 228,400 | 1206億1209万 | -0.42% |
| 05/08 | 1,182 | 1,182 | 1,161 | 1,180 | -1.17% | 223,500 | 1188億9914万 | -1.83% |
| 05/07 | 1,187 | 1,199 | 1,177 | 1,194 | +0.59% | 211,300 | 1203億981万 | -0.67% |
| 05/01 | 1,161 | 1,192 | 1,151 | 1,187 | +1.28% | 253,300 | 1196億447万 | -1.33% |
| 04/30 | 1,160 | 1,172 | 1,142 | 1,172 | -0.26% | 237,800 | 1180億9304万 | -2.66% |
| 04/28 | （IR情報）15:30 当社取締役会の実効性評価の結果の概要について |
| 04/28 | 1,167 | 1,175 | 1,152 | 1,175 | +0.26% | 227,100 | 1183億9533万 | -2.57% |
| 04/27 | 1,144 | 1,202 | 1,142 | 1,172 | +2.54% | 383,800 | 1180億9304万 | -2.9% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 484,300株（0.48%）-0.02%義務消失 |
| 04/24 | 1,148 | 1,156 | 1,138 | 1,143 | -0.61% | 156,600 | 1151億7094万 | -5.38% |
| 04/23 | 1,160 | 1,164 | 1,146 | 1,150 | -1.96% | 174,400 | 1158億7628万 | -4.96% |
| 04/22 | 1,199 | 1,201 | 1,171 | 1,173 | -2.33% | 124,700 | 1181億9380万 | -3.38% |
| 04/21 | 1,210 | 1,217 | 1,201 | 1,201 | -0.74% | 72,200 | 1210億1514万 | -1.23% |
| 04/20 | 1,216 | 1,216 | 1,205 | 1,210 | 0% | 83,700 | 1219億2200万 | -0.58% |
| 04/17 | 1,218 | 1,223 | 1,210 | 1,210 | -0.49% | 82,100 | 1219億2200万 | -0.66% |
| 04/16 | 1,220 | 1,228 | 1,212 | 1,216 | +0.08% | 73,600 | 1225億2657万 | -0.16% |
| 04/15 | 1,218 | 1,227 | 1,211 | 1,215 | +0.83% | 78,500 | 1224億2581万 | -0.41% |
| 04/14 | 1,220 | 1,224 | 1,201 | 1,205 | -0.08% | 92,800 | 1214億1819万 | -1.31% |
| 04/13 | 1,227 | 1,234 | 1,203 | 1,206 | -1.79% | 119,200 | 1215億1895万 | -1.31% |
| 04/10 | 1,237 | 1,246 | 1,224 | 1,228 | -0.08% | 136,600 | 1237億3571万 | +0.33% |
| 04/09 | 1,269 | 1,270 | 1,229 | 1,229 | -2.31% | 161,900 | 1238億3647万 | +0.24% |
| 04/08 | 1,260 | 1,261 | 1,243 | 1,258 | +1.86% | 214,600 | 1267億5857万 | +2.61% |
| 04/07 | 1,239 | 1,251 | 1,234 | 1,235 | 0% | 121,600 | 1244億4105万 | +0.57% |
| 04/06 | 1,233 | 1,240 | 1,225 | 1,235 | +0.98% | 117,600 | 1244億4105万 | +0.24% |
| 04/03 | 1,220 | 1,229 | 1,215 | 1,223 | +1.07% | 83,900 | 1232億3190万 | -1.21% |
| 04/02 | 1,230 | 1,241 | 1,206 | 1,210 | -1.47% | 122,100 | 1219億2200万 | -2.73% |
| 04/01 | 1,215 | 1,228 | 1,198 | 1,228 | +3.63% | 156,400 | 1237億3571万 | -1.76% |
| 03/31 | 1,168 | 1,196 | 1,165 | 1,185 | +0.34% | 146,300 | 1194億295万 | -5.8% |
| 03/30 | 1,164 | 1,181 | 1,153 | 1,181 | -3.2% | 223,400 | 1189億9990万 | -6.71% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 510,000株（0.5%）新規 |
| 03/27 | 1,217 | 1,231 | 1,212 | 1,220 | +0.33% | 220,200 | 1229億2962万 | -4.39% |
| 03/26 | 1,231 | 1,235 | 1,202 | 1,216 | -0.98% | 124,400 | 1225億2657万 | -5.3% |
| 03/25 | 1,229 | 1,231 | 1,216 | 1,228 | +2.16% | 164,500 | 1237億3571万 | -4.95% |
| 03/24 | 1,210 | 1,210 | 1,192 | 1,202 | +1.52% | 133,300 | 1211億1590万 | -7.47% |
| 03/23 | 1,175 | 1,186 | 1,159 | 1,184 | -1.33% | 288,000 | 1193億219万 | -9.69% |
| 03/19 | 1,234 | 1,234 | 1,200 | 1,200 | -3.69% | 249,500 | 1209億1438万 | -9.57% |
| 03/18 | 1,235 | 1,246 | 1,231 | 1,246 | +1.3% | 119,300 | 1255億4943万 | -7.08% |
| 03/17 | 1,231 | 1,240 | 1,227 | 1,230 | -0.08% | 138,400 | 1239億3724万 | -9.09% |
| 03/16 | 1,222 | 1,242 | 1,220 | 1,231 | +0.16% | 169,100 | 1240億3800万 | -9.88% |
| 03/13 | 1,213 | 1,248 | 1,206 | 1,229 | +1.49% | 286,800 | 1238億3647万 | -10.75% |
| 03/12 | 1,235 | 1,255 | 1,201 | 1,211 | -3.43% | 248,000 | 1220億2276万 | -12.81% |
| 03/11 | 1,270 | 1,275 | 1,254 | 1,254 | +0.08% | 130,600 | 1263億5552万 | -10.49% |
| 03/10 | 1,255 | 1,262 | 1,235 | 1,253 | +2.12% | 185,000 | 1262億5476万 | -11.13% |
| 03/09 | 1,209 | 1,229 | 1,200 | 1,227 | -2.85% | 348,800 | 1236億3495万 | -13.59% |
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。
