| 2026 |
| 03/06 | 1,402 | 1,412 | 1,376 | 1,408 | -0.42% | 39,400 | 258億7055万 | +3.68% |
| 03/05 | 1,400 | 1,424 | 1,394 | 1,414 | +4.12% | 41,500 | 259億8079万 | +4.59% |
| 03/04 | 1,388 | 1,405 | 1,327 | 1,358 | -5.69% | 130,000 | 249億5185万 | +0.82% |
| 03/03 | 1,462 | 1,463 | 1,436 | 1,440 | -1.91% | 71,600 | 264億5852万 | +7.14% |
| 03/02 | 1,451 | 1,478 | 1,430 | 1,468 | -0.34% | 71,700 | 269億7299万 | +9.63% |
| 02/27 | 1,448 | 1,473 | 1,442 | 1,473 | +1.66% | 28,600 | 270億6486万 | +10.59% |
| 02/26 | 1,486 | 1,487 | 1,443 | 1,449 | -1.63% | 66,000 | 266億2388万 | +9.52% |
| 02/25 | 1,456 | 1,473 | 1,444 | 1,473 | +1.87% | 63,400 | 270億6486万 | +11.93% |
| 02/24 | 1,406 | 1,454 | 1,395 | 1,446 | +3.29% | 85,500 | 265億6876万 | +10.55% |
| 02/20 | 1,404 | 1,410 | 1,382 | 1,400 | -0.64% | 41,500 | 257億2356万 | +7.61% |
| 02/19 | 1,426 | 1,433 | 1,407 | 1,409 | -0.35% | 81,100 | 258億8892万 | +8.72% |
| 02/18 | 1,398 | 1,433 | 1,393 | 1,414 | +1.73% | 80,800 | 259億8079万 | +9.61% |
| 02/17 | 1,370 | 1,405 | 1,355 | 1,390 | +0.72% | 85,100 | 255億3982万 | +8.26% |
| 02/16 | 1,334 | 1,383 | 1,313 | 1,380 | +5.42% | 138,400 | 253億5608万 | +7.98% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 役員等の異動に関するお知らせ |
| 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 | 1,340 | 1,340 | 1,306 | 1,309 | -2.31% | 87,400 | 240億5153万 | +2.83% |
| 02/12 | 1,301 | 1,346 | 1,300 | 1,340 | +3.63% | 82,300 | 246億2112万 | +5.51% |
| 02/10 | 1,282 | 1,301 | 1,282 | 1,293 | +1.17% | 55,400 | 237億5754万 | +2.13% |
| 02/09 | 1,294 | 1,297 | 1,273 | 1,278 | -0.16% | 52,300 | 234億8193万 | +1.11% |
| 02/06 | 1,280 | 1,280 | 1,256 | 1,280 | +0.08% | 47,900 | 235億1868万 | +1.43% |
| 02/05 | 1,254 | 1,279 | 1,250 | 1,279 | +2.4% | 53,400 | 235億31万 | +1.51% |
| 02/04 | 1,247 | 1,259 | 1,238 | 1,249 | +0.32% | 27,800 | 229億4909万 | -0.87% |
| 02/03 | 1,250 | 1,250 | 1,237 | 1,245 | +0.48% | 51,000 | 228億7559万 | -1.19% |
| 02/02 | 1,265 | 1,279 | 1,233 | 1,239 | -1.59% | 53,600 | 227億6535万 | -1.67% |
| 01/30 | 1,247 | 1,262 | 1,233 | 1,259 | +0.96% | 43,300 | 231億3283万 | -0.16% |
| 01/29 | 1,260 | 1,260 | 1,231 | 1,247 | -0.8% | 64,600 | 229億1234万 | -1.11% |
| 01/28 | 1,300 | 1,300 | 1,253 | 1,257 | -3.31% | 67,500 | 230億9608万 | -0.32% |
| 01/27 | 1,285 | 1,300 | 1,269 | 1,300 | +0.46% | 30,000 | 238億8616万 | +3.26% |
| 01/26 | 1,309 | 1,309 | 1,278 | 1,294 | -0.54% | 62,600 | 237億7592万 | +3.03% |
| 01/23 | 1,294 | 1,310 | 1,285 | 1,301 | +1.01% | 65,800 | 239億454万 | +3.91% |
| 01/22 | （IR情報）15:30 株主優待の実施に関するお知らせ |
| 01/22 | （IR情報）15:30 従業員持株会向け特別奨励金スキームによる自己株式の処分に関するお知らせ |
| 01/22 | 1,272 | 1,288 | 1,270 | 1,288 | +2.14% | 69,200 | 236億6567万 | +3.29% |
| 01/21 | 1,261 | 1,270 | 1,250 | 1,261 | -1.25% | 55,500 | 231億6958万 | +1.53% |
| 01/20 | 1,256 | 1,278 | 1,244 | 1,277 | +1.75% | 66,300 | 234億6356万 | +3.32% |
| 01/19 | 1,281 | 1,281 | 1,241 | 1,255 | -2.49% | 131,700 | 230億5933万 | +2.12% |
| 01/16 | 1,280 | 1,287 | 1,273 | 1,287 | +0.63% | 50,500 | 236億4730万 | +5.23% |
| 01/15 | 1,261 | 1,279 | 1,254 | 1,279 | +1.51% | 75,600 | 235億31万 | +5.09% |
| 01/14 | 1,250 | 1,273 | 1,250 | 1,260 | +1.12% | 71,700 | 231億5120万 | +4.05% |
| 01/13 | 1,257 | 1,265 | 1,242 | 1,246 | -0.4% | 75,800 | 228億9397万 | +3.32% |
| 01/09 | 1,242 | 1,254 | 1,238 | 1,251 | +0.89% | 27,800 | 229億8584万 | +4.08% |
| 01/08 | 1,257 | 1,259 | 1,239 | 1,240 | -1.27% | 32,700 | 227億8372万 | +3.51% |
| 01/07 | 1,237 | 1,266 | 1,227 | 1,256 | +1.62% | 55,200 | 230億7771万 | +5.19% |
| 01/06 | 1,229 | 1,238 | 1,223 | 1,236 | +0.57% | 37,600 | 227億1023万 | +3.69% |
| 01/05 | 1,245 | 1,254 | 1,225 | 1,229 | -0.89% | 45,300 | 225億8161万 | +3.36% |
| 2025 |
| 12/30 | 1,239 | 1,255 | 1,236 | 1,240 | +0.24% | 29,400 | 227億8372万 | +4.38% |
| 12/29 | 1,273 | 1,273 | 1,236 | 1,237 | -1.67% | 43,100 | 227億2860万 | +4.48% |
| 12/26 | 1,251 | 1,269 | 1,242 | 1,258 | +0.72% | 41,500 | 231億1445万 | +6.61% |
| 12/25 | 1,260 | 1,260 | 1,242 | 1,249 | -0.56% | 39,900 | 229億4909万 | +6.3% |
| 12/24 | 1,275 | 1,280 | 1,247 | 1,256 | -0.71% | 43,000 | 230億7771万 | +7.44% |
| 12/23 | 1,254 | 1,269 | 1,245 | 1,265 | +0.8% | 48,200 | 232億4307万 | +8.77% |
| 12/22 | 1,238 | 1,265 | 1,227 | 1,255 | +1.54% | 86,100 | 230億5933万 | +8.38% |
| 12/19 | 1,236 | 1,237 | 1,213 | 1,236 | +0.65% | 53,700 | 227億1023万 | +7.2% |
| 12/18 | 1,209 | 1,232 | 1,197 | 1,228 | +1.99% | 83,200 | 225億6324万 | +6.88% |
| 12/17 | 1,193 | 1,208 | 1,185 | 1,204 | +0.5% | 66,200 | 221億2226万 | +5.34% |
| 12/16 | 1,200 | 1,209 | 1,190 | 1,198 | +0.34% | 62,400 | 220億1202万 | +5.18% |
| 12/15 | 1,155 | 1,198 | 1,149 | 1,194 | +3.2% | 61,600 | 219億3852万 | +5.2% |
| 12/12 | 1,115 | 1,158 | 1,115 | 1,157 | +4.61% | 133,400 | 212億5868万 | +2.39% |
| 12/11 | 1,109 | 1,109 | 1,082 | 1,106 | -0.09% | 39,900 | 203億2161万 | -1.86% |
| 12/10 | 1,120 | 1,120 | 1,100 | 1,107 | -0.27% | 32,300 | 203億3998万 | -1.34% |
| 12/09 | 1,136 | 1,140 | 1,103 | 1,110 | -1.68% | 61,000 | 203億9511万 | -0.72% |
| 12/08 | 1,121 | 1,134 | 1,121 | 1,129 | +0.98% | 32,300 | 207億4421万 | +1.44% |
| 12/05 | 1,142 | 1,142 | 1,108 | 1,118 | -1.84% | 45,500 | 205億4210万 | +0.99% |
| 12/04 | 1,155 | 1,158 | 1,134 | 1,139 | -1.89% | 51,200 | 209億2795万 | +3.36% |
| 12/03 | 1,140 | 1,162 | 1,126 | 1,161 | +2.74% | 58,700 | 213億3218万 | +5.93% |
| 12/02 | 1,149 | 1,158 | 1,130 | 1,130 | -1.99% | 40,700 | 207億6259万 | +3.57% |
| 12/01 | 1,200 | 1,200 | 1,149 | 1,153 | -3.6% | 59,500 | 211億8519万 | +6.17% |
| 11/28 | 1,184 | 1,204 | 1,175 | 1,196 | +1.27% | 38,000 | 219億7527万 | +10.74% |
| 11/27 | （5%ルール）新田浩士（2.2%）アイビーピー（19.05%） |
| 11/27 | 1,189 | 1,195 | 1,181 | 1,181 | 0% | 38,200 | 216億9966万 | +10.07% |
| 11/26 | 1,163 | 1,182 | 1,154 | 1,181 | +1.81% | 59,100 | 216億9966万 | +10.89% |
| 11/25 | 1,150 | 1,160 | 1,138 | 1,160 | +1.67% | 55,400 | 213億1380万 | +9.74% |
| 11/21 | 1,110 | 1,141 | 1,110 | 1,141 | +1.33% | 35,200 | 209億6470万 | +8.67% |
| 11/20 | 1,110 | 1,135 | 1,100 | 1,126 | +3.49% | 57,000 | 206億8909万 | +7.96% |
| 11/19 | 1,104 | 1,118 | 1,080 | 1,088 | -2.16% | 68,000 | 199億9088万 | +4.92% |
| 11/18 | 1,131 | 1,134 | 1,109 | 1,112 | -2.37% | 58,200 | 204億3185万 | +7.75% |
| 11/17 | 1,131 | 1,157 | 1,122 | 1,139 | -0.09% | 98,000 | 209億2795万 | +10.69% |
| 11/14 | 1,119 | 1,140 | 1,102 | 1,140 | +1.33% | 74,800 | 209億4633万 | +11.22% |
| 11/13 | 1,150 | 1,169 | 1,110 | 1,125 | +3.02% | 274,100 | 206億7072万 | +10.19% |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/12 | （IR情報）15:30 長期経営構想の策定について |
| 11/12 | （IR情報）15:30 中期経営計画の見直し並びに通期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 11/12 | （IR情報）15:30 繰延税金資産の計上及び2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,084 | 1,108 | 1,084 | 1,092 | +0.18% | 77,900 | 200億6437万 | +7.48% |
| 11/11 | 1,097 | 1,100 | 1,078 | 1,090 | -0.64% | 52,700 | 200億2763万 | +7.6% |
| 11/10 | 1,074 | 1,106 | 1,070 | 1,097 | +3% | 102,800 | 201億5624万 | +8.61% |
| 11/07 | 1,069 | 1,080 | 1,060 | 1,065 | -1.39% | 76,200 | 195億6828万 | +5.86% |
| 11/06 | 1,050 | 1,125 | 1,049 | 1,080 | +8.32% | 498,400 | 198億4389万 | +7.68% |
| 11/05 | 984 | 997 | 978 | 997 | +0.5% | 41,100 | 183億1885万 | -0.4% |
| 11/04 | 1,000 | 1,005 | 987 | 992 | +0.1% | 37,700 | 182億2698万 | -1% |
| 10/31 | 996 | 996 | 985 | 991 | +0.71% | 26,700 | 182億860万 | -1.2% |
| 10/30 | 980 | 988 | 971 | 984 | +0.61% | 39,400 | 180億7999万 | -2.09% |
| 10/29 | 1,013 | 1,015 | 977 | 978 | -3.26% | 54,800 | 179億6974万 | -2.78% |
| 10/28 | 1,028 | 1,030 | 1,011 | 1,011 | -1.56% | 46,400 | 185億7608万 | +0.4% |
| 10/27 | 1,018 | 1,029 | 1,014 | 1,027 | +1.38% | 79,800 | 188億7007万 | +1.99% |
| 10/24 | 1,011 | 1,014 | 1,004 | 1,013 | +0.7% | 21,400 | 186億1283万 | +0.7% |
| 10/23 | 1,003 | 1,014 | 998 | 1,006 | 0% | 27,000 | 184億8421万 | 0% |
| 10/22 | 985 | 1,006 | 983 | 1,006 | +2.03% | 46,200 | 184億8421万 | 0% |
| 10/21 | 988 | 994 | 983 | 986 | +0.1% | 26,900 | 181億1673万 | -1.99% |
| 10/20 | 979 | 992 | 978 | 985 | +1.13% | 27,100 | 180億9836万 | -2.18% |
| 10/17 | 969 | 981 | 964 | 974 | +0.1% | 53,900 | 178億9625万 | -3.28% |
| 10/16 | 976 | 984 | 973 | 973 | -0.21% | 37,000 | 178億7787万 | -3.47% |
| 10/15 | 975 | 989 | 974 | 975 | +0.21% | 61,800 | 179億1462万 | -3.37% |
| 10/14 | 1,011 | 1,021 | 966 | 973 | -5.53% | 158,200 | 178億7787万 | -3.57% |
| 10/10 | 1,032 | 1,038 | 1,028 | 1,030 | -0.77% | 60,800 | 189億2519万 | +1.98% |
| 10/09 | 1,035 | 1,040 | 1,025 | 1,038 | +0.87% | 67,900 | 190億7218万 | +2.87% |
| 10/08 | 1,017 | 1,029 | 1,017 | 1,029 | +1.18% | 85,600 | 189億681万 | +2.18% |
| 10/07 | 1,015 | 1,020 | 1,011 | 1,017 | +0.2% | 52,000 | 186億8633万 | +1.09% |
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。
