| 2026 |
| 03/06 | 4,420 | 4,460 | 4,400 | 4,445 | -0.89% | 25,300 | 1301億1627万 | +1.88% |
| 03/05 | 4,475 | 4,520 | 4,435 | 4,485 | +2.28% | 29,700 | 1312億8717万 | +3.17% |
| 03/04 | 4,460 | 4,475 | 4,300 | 4,385 | -3.41% | 59,800 | 1283億5992万 | +1.18% |
| 03/03 | 4,630 | 4,655 | 4,510 | 4,540 | -2.58% | 58,200 | 1328億9716万 | +4.97% |
| 03/02 | 4,665 | 4,680 | 4,615 | 4,660 | -1.58% | 31,700 | 1364億986万 | +8.02% |
| 02/27 | 4,580 | 4,735 | 4,580 | 4,735 | +3.05% | 52,900 | 1386億530万 | +10.19% |
| 02/26 | 4,575 | 4,630 | 4,575 | 4,595 | +0.44% | 35,800 | 1345億715万 | +7.46% |
| 02/25 | 4,565 | 4,635 | 4,500 | 4,575 | +1.33% | 59,500 | 1339億2170万 | +7.37% |
| 02/24 | 4,445 | 4,530 | 4,415 | 4,515 | +1.69% | 27,600 | 1321億6535万 | +6.24% |
| 02/20 | 4,465 | 4,465 | 4,405 | 4,440 | -0.56% | 22,000 | 1299億6991万 | +4.64% |
| 02/19 | 4,445 | 4,480 | 4,415 | 4,465 | +0.34% | 20,800 | 1307億172万 | +5.38% |
| 02/18 | 4,440 | 4,460 | 4,435 | 4,450 | +1.02% | 23,300 | 1302億6263万 | +5.23% |
| 02/17 | 4,415 | 4,420 | 4,370 | 4,405 | +0.57% | 23,800 | 1289億4537万 | +4.36% |
| 02/16 | 4,355 | 4,420 | 4,330 | 4,380 | +1.51% | 56,100 | 1282億1356万 | +3.94% |
| 02/13 | 4,415 | 4,430 | 4,310 | 4,315 | -1.82% | 31,900 | 1263億1085万 | +2.57% |
| 02/12 | 4,345 | 4,415 | 4,335 | 4,395 | +2.45% | 66,100 | 1286億5265万 | +4.57% |
| 02/10 | 4,265 | 4,310 | 4,255 | 4,290 | +1.3% | 41,500 | 1255億7903万 | +2.24% |
| 02/09 | 4,250 | 4,265 | 4,180 | 4,235 | +3.04% | 70,300 | 1239億6905万 | +1.03% |
| 02/06 | （IR情報）15:00 代表取締役及び役員等の異動に関するお知らせ |
| 02/06 | （IR情報）15:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/06 | （IR情報）15:00 組織変更および人事異動に関するお知らせ |
| 02/06 | 4,160 | 4,185 | 4,105 | 4,110 | -1.44% | 46,200 | 1203億998万 | -1.93% |
| 02/05 | 4,200 | 4,210 | 4,170 | 4,170 | +0.36% | 28,400 | 1220億6633万 | -0.62% |
| 02/04 | 4,145 | 4,180 | 4,130 | 4,155 | +0.85% | 27,700 | 1216億2724万 | -1% |
| 02/03 | 4,065 | 4,130 | 4,065 | 4,120 | +1.48% | 31,300 | 1206億271万 | -1.86% |
| 02/02 | 4,100 | 4,125 | 4,060 | 4,060 | -0.37% | 25,500 | 1188億4636万 | -3.33% |
| 01/30 | 4,100 | 4,100 | 4,055 | 4,075 | +0.25% | 36,700 | 1192億8544万 | -3.09% |
| 01/29 | 4,070 | 4,075 | 4,000 | 4,065 | +0.25% | 53,900 | 1189億9272万 | -3.42% |
| 01/28 | 4,105 | 4,105 | 4,055 | 4,055 | -2.29% | 29,000 | 1186億9999万 | -3.75% |
| 01/27 | 4,135 | 4,160 | 4,100 | 4,150 | -0.24% | 35,000 | 1214億8088万 | -1.59% |
| 01/26 | 4,220 | 4,235 | 4,160 | 4,160 | -2.8% | 29,000 | 1217億7361万 | -1.3% |
| 01/23 | 4,280 | 4,280 | 4,245 | 4,280 | +0.94% | 22,900 | 1252億8631万 | +1.59% |
| 01/22 | 4,200 | 4,255 | 4,200 | 4,240 | +1.07% | 24,900 | 1241億1541万 | +0.74% |
| 01/21 | 4,200 | 4,205 | 4,170 | 4,195 | -0.94% | 19,000 | 1227億9815万 | -0.26% |
| 01/20 | （IR情報）15:00 海外子会社設立に関するお知らせ |
| 01/20 | 4,285 | 4,285 | 4,230 | 4,235 | -1.28% | 23,900 | 1239億6905万 | +0.79% |
| 01/19 | 4,365 | 4,370 | 4,275 | 4,290 | -1.27% | 22,500 | 1255億7903万 | +2.22% |
| 01/16 | 4,260 | 4,345 | 4,240 | 4,345 | +1.52% | 27,200 | 1271億8902万 | +3.7% |
| 01/15 | 4,250 | 4,280 | 4,235 | 4,280 | 0% | 22,300 | 1252億8631万 | +2.39% |
| 01/14 | 4,245 | 4,295 | 4,240 | 4,280 | +0.82% | 31,500 | 1252億8631万 | +2.61% |
| 01/13 | 4,290 | 4,290 | 4,225 | 4,245 | +0.35% | 30,700 | 1242億6177万 | +1.97% |
| 01/09 | 4,205 | 4,245 | 4,190 | 4,230 | +0.71% | 23,100 | 1238億2268万 | +1.83% |
| 01/08 | 4,220 | 4,245 | 4,180 | 4,200 | -0.47% | 22,400 | 1229億4451万 | +1.28% |
| 01/07 | 4,210 | 4,255 | 4,190 | 4,220 | +0.12% | 25,400 | 1235億2996万 | +1.86% |
| 01/06 | 4,185 | 4,235 | 4,185 | 4,215 | +0.72% | 23,700 | 1233億8360万 | +1.79% |
| 01/05 | 4,215 | 4,245 | 4,170 | 4,185 | -0.71% | 32,500 | 1225億542万 | +1.16% |
| 2025 |
| 12/30 | 4,235 | 4,240 | 4,205 | 4,215 | -0.59% | 14,000 | 1233億8360万 | +1.93% |
| 12/29 | 4,195 | 4,240 | 4,195 | 4,240 | +1.31% | 24,200 | 1241億1541万 | +2.74% |
| 12/26 | 4,180 | 4,200 | 4,180 | 4,185 | +0.12% | 15,200 | 1225億542万 | +1.6% |
| 12/25 | 4,170 | 4,185 | 4,165 | 4,180 | +0.24% | 9,200 | 1223億5906万 | +1.7% |
| 12/24 | 4,175 | 4,190 | 4,155 | 4,170 | -0.48% | 13,100 | 1220億6633万 | +1.71% |
| 12/23 | 4,165 | 4,200 | 4,165 | 4,190 | +0.36% | 20,800 | 1226億5178万 | +2.39% |
| 12/22 | 4,220 | 4,220 | 4,175 | 4,175 | +0.36% | 12,800 | 1222億1270万 | +2.18% |
| 12/19 | 4,145 | 4,180 | 4,135 | 4,160 | +0.12% | 32,400 | 1217億7361万 | +1.91% |
| 12/18 | 4,130 | 4,160 | 4,110 | 4,155 | +1.09% | 18,000 | 1216億2724万 | +1.86% |
| 12/17 | 4,110 | 4,135 | 4,110 | 4,110 | 0% | 17,200 | 1203億998万 | +0.83% |
| 12/16 | 4,145 | 4,150 | 4,110 | 4,110 | -1.32% | 20,300 | 1203億998万 | +0.91% |
| 12/15 | 4,155 | 4,180 | 4,145 | 4,165 | -0.12% | 35,600 | 1219億1997万 | +2.26% |
| 12/12 | 4,160 | 4,170 | 4,130 | 4,170 | +1.71% | 26,900 | 1220億6633万 | +2.51% |
| 12/11 | 4,175 | 4,185 | 4,090 | 4,100 | -0.49% | 20,000 | 1200億1726万 | +0.89% |
| 12/10 | （自社株買い）取締役会(2025年9月5日)での決議状況(取得期間2025年9月8日～2025年11月28日) |
| 12/10 | 4,120 | 4,170 | 4,105 | 4,120 | +0.49% | 49,700 | 1206億271万 | +1.43% |
| 12/09 | 4,110 | 4,115 | 4,085 | 4,100 | -0.24% | 18,500 | 1200億1726万 | +0.99% |
| 12/08 | 4,080 | 4,110 | 4,080 | 4,110 | +1.61% | 24,100 | 1203億998万 | +1.31% |
| 12/05 | 4,080 | 4,085 | 4,045 | 4,045 | -0.74% | 16,300 | 1184億727万 | -0.25% |
| 12/04 | 4,035 | 4,085 | 4,020 | 4,075 | +1.24% | 19,600 | 1192億8544万 | +0.49% |
| 12/03 | 4,035 | 4,050 | 4,010 | 4,025 | -0.86% | 28,400 | 1178億2182万 | -0.79% |
| 12/02 | 4,100 | 4,100 | 4,050 | 4,060 | -0.98% | 16,700 | 1188億4636万 | -0.12% |
| 12/01 | 4,160 | 4,160 | 4,100 | 4,100 | -1.44% | 21,300 | 1200億1726万 | +0.79% |
| 11/28 | 4,135 | 4,175 | 4,125 | 4,160 | +0.73% | 25,200 | 1217億7361万 | +2.26% |
| 11/27 | （5%ルール）新田浩士（0.08%）アイビーピー（7.86%） |
| 11/27 | 4,120 | 4,140 | 4,110 | 4,130 | +0.36% | 21,900 | 1208億9543万 | +1.57% |
| 11/26 | 4,050 | 4,120 | 4,050 | 4,115 | +2.11% | 28,100 | 1204億5634万 | +1.28% |
| 11/25 | 4,025 | 4,055 | 4,010 | 4,030 | +0.12% | 32,400 | 1179億6818万 | -0.76% |
| 11/21 | 3,920 | 4,030 | 3,915 | 4,025 | +1.64% | 39,000 | 1178億2182万 | -0.86% |
| 11/20 | 3,970 | 3,990 | 3,955 | 3,960 | +0.64% | 28,100 | 1159億1911万 | -2.44% |
| 11/19 | 3,945 | 3,975 | 3,920 | 3,935 | -0.76% | 27,500 | 1151億8729万 | -3.2% |
| 11/18 | 4,040 | 4,040 | 3,945 | 3,965 | -2.22% | 29,200 | 1160億6547万 | -2.46% |
| 11/17 | 4,045 | 4,070 | 4,030 | 4,055 | -0.37% | 21,500 | 1186億9999万 | -0.27% |
| 11/14 | 4,065 | 4,110 | 4,055 | 4,070 | -0.61% | 27,800 | 1191億3908万 | +0.07% |
| 11/13 | 4,065 | 4,115 | 4,065 | 4,095 | +0.74% | 15,100 | 1198億7089万 | +0.69% |
| 11/12 | 4,040 | 4,095 | 4,040 | 4,065 | +0.49% | 23,200 | 1189億9272万 | -0.05% |
| 11/11 | 4,085 | 4,085 | 4,015 | 4,045 | -1.34% | 22,300 | 1184億727万 | -0.54% |
| 11/10 | （自社株買い）取締役会(2025年9月5日)での決議状況(取得期間2025年9月8日～2025年11月28日) |
| 11/10 | 4,105 | 4,120 | 4,040 | 4,100 | +1.36% | 27,900 | 1200億1726万 | +0.81% |
| 11/07 | （IR情報）17:00 人事異動に関するお知らせ |
| 11/07 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/07 | 4,080 | 4,115 | 4,040 | 4,045 | -0.86% | 29,900 | 1184億727万 | -0.44% |
| 11/06 | 4,060 | 4,120 | 4,035 | 4,080 | +1.12% | 25,200 | 1194億3181万 | +0.44% |
| 11/05 | （5%ルール）新田浩士（0.08%）アイビーピー（6.49%） |
| 11/05 | 4,070 | 4,080 | 3,970 | 4,035 | -0.74% | 37,800 | 1181億1454万 | -0.76% |
| 11/04 | 4,010 | 4,100 | 4,010 | 4,065 | +0.49% | 27,200 | 1189億9272万 | -0.15% |
| 10/31 | 4,065 | 4,080 | 3,995 | 4,045 | -0.37% | 30,900 | 1184億727万 | -0.78% |
| 10/30 | 4,035 | 4,095 | 4,035 | 4,060 | +0.5% | 39,900 | 1188億4636万 | -0.44% |
| 10/29 | 4,105 | 4,115 | 4,035 | 4,040 | -2.06% | 29,700 | 1182億6091万 | -0.93% |
| 10/28 | 4,220 | 4,220 | 4,125 | 4,125 | -2.25% | 37,200 | 1207億4907万 | +1.13% |
| 10/27 | 4,155 | 4,235 | 4,150 | 4,220 | +2.18% | 41,900 | 1235億2996万 | +3.46% |
| 10/24 | 4,120 | 4,145 | 4,110 | 4,130 | +0.36% | 12,700 | 1208億9543万 | +1.35% |
| 10/23 | 4,095 | 4,135 | 4,050 | 4,115 | +0.49% | 28,500 | 1204億5634万 | +1.01% |
| 10/22 | 4,070 | 4,095 | 4,055 | 4,095 | +0.86% | 16,000 | 1198億7089万 | +0.49% |
| 10/21 | 4,060 | 4,095 | 4,060 | 4,060 | 0% | 20,400 | 1188億4636万 | -0.39% |
| 10/20 | 4,070 | 4,070 | 4,010 | 4,060 | +1.37% | 19,700 | 1188億4636万 | -0.49% |
| 10/17 | 4,030 | 4,030 | 3,985 | 4,005 | -0.12% | 27,200 | 1172億3637万 | -1.91% |
| 10/16 | 4,050 | 4,130 | 3,965 | 4,010 | -2.2% | 72,900 | 1173億8273万 | -1.96% |
| 10/15 | （5%ルール）アイビーピー（7.86%）新田浩士（0.08%） |
| 10/15 | 3,985 | 4,130 | 3,985 | 4,100 | +3.8% | 75,400 | 1200億1726万 | +0.1% |
| 10/14 | 3,970 | 3,995 | 3,925 | 3,950 | -1% | 33,500 | 1156億2638万 | -3.54% |
| 10/10 | 4,020 | 4,090 | 3,980 | 3,990 | -2.21% | 34,000 | 1167億9728万 | -2.68% |
| 10/09 | （自社株買い）取締役会(2025年9月5日)での決議状況(取得期間2025年9月8日～2025年11月28日) |
| 10/09 | 4,040 | 4,090 | 4,040 | 4,080 | +0.74% | 21,000 | 1194億3181万 | -0.61% |
| 10/08 | （IR情報）13:00 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 10/08 | 4,085 | 4,100 | 4,050 | 4,050 | -1.34% | 17,600 | 1185億5363万 | -1.36% |
| 10/07 | 4,050 | 4,115 | 4,050 | 4,105 | +0.98% | 19,700 | 1201億6362万 | -0.12% |
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。
