| 2026 |
| 06/01 | 180 | 181 | 175 | 175 | -2.78% | 512,400 | 74億4947万 | -20.09% |
| 05/29 | 177 | 182 | 174 | 180 | +3.45% | 516,100 | 76億6231万 | -19.28% |
| 05/28 | 174 | 175 | 171 | 174 | -0.57% | 284,600 | 74億690万 | -23.01% |
| 05/27 | 171 | 176 | 169 | 175 | +2.34% | 582,500 | 74億4947万 | -23.25% |
| 05/26 | 168 | 172 | 168 | 171 | -0.58% | 386,800 | 72億7919万 | -25.65% |
| 05/25 | 183 | 183 | 167 | 172 | -3.37% | 1,034,100 | 73億2176万 | -25.86% |
| 05/22 | 175 | 180 | 171 | 178 | +2.3% | 766,500 | 75億7717万 | -24.26% |
| 05/21 | 178 | 178 | 173 | 174 | -2.79% | 763,300 | 74億690万 | -26.27% |
| 05/20 | 184 | 184 | 176 | 179 | -1.1% | 462,800 | 76億1974万 | -24.79% |
| 05/19 | 183 | 189 | 176 | 181 | -0.55% | 1,173,600 | 77億488万 | -24.58% |
| 05/18 | 194 | 196 | 181 | 182 | -5.7% | 1,404,000 | 77億4744万 | -24.79% |
| 05/15 | 229 | 235 | 192 | 193 | -18.57% | 2,770,900 | 82億1570万 | -20.9% |
| 05/14 | 15:30 2026年3月期決算説明資料及び事業計画並びに成長可能性に関する事項 |
| 05/14 | 15:30 通期個別業績予想と実績値との差異に関するお知らせ |
| 05/14 | 15:30 剰余金の配当に関するお知らせ |
| 05/14 | 15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 254 | 254 | 236 | 237 | -5.95% | 394,100 | 100億8871万 | -3.27% |
| 05/13 | 256 | 256 | 247 | 252 | -1.95% | 199,400 | 107億2723万 | +2.86% |
| 05/12 | 258 | 260 | 254 | 257 | -1.15% | 170,700 | 109億4007万 | +5.33% |
| 05/11 | 258 | 264 | 258 | 260 | 0% | 265,300 | 110億6778万 | +7.44% |
| 05/08 | 268 | 268 | 255 | 260 | 0% | 378,800 | 110億6778万 | +7.88% |
| 05/07 | 259 | 260 | 257 | 260 | +1.17% | 161,200 | 110億6778万 | +8.79% |
| 05/01 | 259 | 260 | 249 | 257 | +1.18% | 331,800 | 109億4007万 | +7.98% |
| 04/30 | 260 | 262 | 254 | 254 | -1.93% | 166,800 | 108億1237万 | +7.17% |
| 04/28 | 259 | 264 | 252 | 259 | -0.38% | 436,900 | 110億2521万 | +10.21% |
| 04/27 | 264 | 271 | 255 | 260 | 0% | 512,800 | 110億6778万 | +11.11% |
| 04/24 | 16:00 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 04/24 | 268 | 269 | 260 | 260 | -2.26% | 314,700 | 110億6778万 | +12.07% |
| 04/23 | 267 | 270 | 258 | 266 | -1.85% | 807,200 | 113億2319万 | +15.15% |
| 04/22 | 265 | 277 | 260 | 271 | +1.88% | 1,581,300 | 115億3603万 | +18.34% |
| 04/21 | 253 | 268 | 246 | 266 | +9.02% | 2,500,500 | 113億2319万 | +17.18% |
| 04/20 | 16:00 株式会社バチェラーデートの株式の取得(完全子会社化)に関するお知らせ |
| 04/20 | 237 | 245 | 234 | 244 | +5.63% | 402,600 | 103億8668万 | +7.96% |
| 04/17 | 232 | 234 | 230 | 231 | +0.87% | 166,800 | 98億3330万 | +2.21% |
| 04/16 | 13:15 本店の増築に関するお知らせ |
| 04/16 | 229 | 233 | 228 | 229 | 0% | 165,200 | 97億4816万 | +1.33% |
| 04/15 | 229 | 233 | 228 | 229 | +0.88% | 112,800 | 97億4816万 | +1.33% |
| 04/14 | 224 | 228 | 223 | 227 | +1.79% | 138,500 | 96億6302万 | 0% |
| 04/13 | 223 | 224 | 220 | 223 | 0% | 111,700 | 94億9275万 | -1.76% |
| 04/10 | 230 | 230 | 222 | 223 | -1.76% | 324,100 | 94億9275万 | -2.19% |
| 04/09 | 230 | 230 | 226 | 227 | -1.3% | 180,200 | 96億6302万 | -0.44% |
| 04/08 | 229 | 231 | 228 | 230 | +1.77% | 65,400 | 97億9073万 | +0.88% |
| 04/07 | 226 | 229 | 224 | 226 | 0% | 72,500 | 96億2045万 | -0.88% |
| 04/06 | 227 | 227 | 224 | 226 | +0.44% | 100,100 | 96億2045万 | -1.31% |
| 04/03 | 224 | 226 | 223 | 225 | +1.35% | 84,900 | 95億7789万 | -1.75% |
| 04/02 | 226 | 229 | 222 | 222 | -1.77% | 121,600 | 94億5018万 | -3.48% |
| 04/01 | 223 | 226 | 222 | 226 | +2.26% | 121,000 | 96億2045万 | -1.74% |
| 03/31 | 218 | 223 | 216 | 221 | +0.91% | 185,800 | 94億761万 | -3.91% |
| 03/30 | 221 | 222 | 215 | 219 | -3.52% | 246,200 | 93億2247万 | -4.78% |
| 03/27 | 222 | 228 | 222 | 227 | +1.34% | 178,300 | 96億6302万 | -1.73% |
| 03/26 | 227 | 227 | 222 | 224 | -0.88% | 82,500 | 95億3532万 | -3.03% |
| 03/25 | 225 | 228 | 225 | 226 | +0.89% | 124,200 | 96億2045万 | -2.16% |
| 03/24 | 219 | 224 | 219 | 224 | +4.19% | 173,900 | 95億3532万 | -3.45% |
| 03/23 | 217 | 220 | 215 | 215 | -3.15% | 265,700 | 91億5220万 | -7.33% |
| 03/19 | 228 | 230 | 221 | 222 | -3.48% | 230,700 | 94億5018万 | -4.72% |
| 03/18 | 226 | 230 | 225 | 230 | +2.68% | 171,100 | 97億9073万 | -1.71% |
| 03/17 | 230 | 232 | 222 | 224 | -1.75% | 481,100 | 95億3532万 | -4.27% |
| 03/16 | 234 | 234 | 226 | 228 | -2.98% | 238,100 | 97億559万 | -2.56% |
| 03/13 | 231 | 237 | 231 | 235 | -1.26% | 160,400 | 100億357万 | +0.43% |
| 03/12 | 242 | 242 | 234 | 238 | -2.06% | 203,500 | 101億3127万 | +2.15% |
| 03/11 | 242 | 249 | 241 | 243 | +0.83% | 259,000 | 103億4412万 | +4.29% |
| 03/10 | 237 | 241 | 235 | 241 | +2.99% | 244,300 | 102億5898万 | +3.88% |
| 03/09 | 232 | 234 | 228 | 234 | -2.5% | 305,900 | 99億6100万 | +0.86% |
| 03/06 | 228 | 242 | 228 | 240 | +3.45% | 298,800 | 102億1641万 | +3.9% |
| 03/05 | 230 | 238 | 228 | 232 | +3.11% | 311,000 | 98億7586万 | +0.87% |
| 03/04 | 228 | 228 | 218 | 225 | -3.02% | 349,100 | 95億7789万 | -2.17% |
| 03/03 | 237 | 243 | 232 | 232 | -2.93% | 310,500 | 98億7586万 | +0.87% |
| 03/02 | 238 | 241 | 232 | 239 | -0.83% | 244,400 | 101億7384万 | +3.91% |
| 02/27 | 234 | 242 | 234 | 241 | +3.43% | 289,500 | 102億5898万 | +4.78% |
| 02/26 | 227 | 234 | 227 | 233 | +3.1% | 400,300 | 99億1843万 | +1.75% |
| 02/25 | 227 | 231 | 226 | 226 | -0.88% | 104,200 | 96億2045万 | -1.31% |
| 02/24 | 230 | 230 | 226 | 228 | -1.3% | 143,500 | 97億559万 | -0.44% |
| 02/20 | 230 | 231 | 226 | 231 | 0% | 164,800 | 98億3330万 | +0.87% |
| 02/19 | 233 | 233 | 229 | 231 | -1.28% | 205,100 | 98億3330万 | +0.87% |
| 02/18 | 233 | 235 | 230 | 234 | 0% | 142,200 | 99億6100万 | +2.18% |
| 02/17 | 236 | 237 | 232 | 234 | -1.68% | 240,100 | 99億6100万 | +2.18% |
| 02/16 | 234 | 239 | 228 | 238 | +1.71% | 343,900 | 101億3127万 | +4.39% |
| 02/13 | 240 | 247 | 232 | 234 | -0.85% | 474,600 | 99億6100万 | +2.63% |
| 02/12 | 15:30 2026年3月期第3四半期決算説明資料 |
| 02/12 | 15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 237 | 239 | 234 | 236 | -0.42% | 247,900 | 100億4614万 | +3.96% |
| 02/10 | 235 | 237 | 233 | 237 | +3.04% | 453,100 | 100億8871万 | +4.41% |
| 02/09 | 239 | 239 | 229 | 230 | +1.77% | 322,500 | 97億9073万 | +1.77% |
| 02/06 | 230 | 230 | 225 | 226 | -1.74% | 394,000 | 96億2045万 | +0.44% |
| 02/05 | 224 | 234 | 224 | 230 | +3.14% | 480,700 | 97億9073万 | +2.22% |
| 02/04 | 228 | 228 | 223 | 223 | -3.04% | 290,400 | 94億9275万 | -0.89% |
| 02/03 | 228 | 230 | 223 | 230 | +1.77% | 316,600 | 97億9073万 | +2.68% |
| 02/02 | 224 | 231 | 222 | 226 | +2.73% | 418,600 | 96億2045万 | +0.89% |
| 01/30 | 220 | 221 | 219 | 220 | -0.45% | 129,100 | 93億6504万 | -1.35% |
| 01/29 | 224 | 224 | 221 | 221 | -1.78% | 202,000 | 94億761万 | -0.9% |
| 01/28 | 224 | 226 | 219 | 225 | 0% | 769,700 | 95億7789万 | +0.9% |
| 01/27 | 222 | 225 | 220 | 225 | +0.45% | 214,400 | 95億7789万 | +0.9% |
| 01/26 | 228 | 229 | 221 | 224 | -2.61% | 337,600 | 95億3532万 | +0.45% |
| 01/23 | 227 | 232 | 227 | 230 | +2.22% | 317,600 | 97億9073万 | +3.6% |
| 01/22 | 227 | 228 | 224 | 225 | 0% | 170,500 | 95億7789万 | +1.35% |
| 01/21 | 225 | 228 | 221 | 225 | -1.32% | 718,500 | 95億7789万 | +1.35% |
| 01/20 | 232 | 234 | 228 | 228 | -1.72% | 426,500 | 97億559万 | +2.7% |
| 01/19 | 231 | 233 | 226 | 232 | -1.69% | 975,300 | 98億7586万 | +4.5% |
| 01/16 | 235 | 237 | 231 | 236 | -0.42% | 361,600 | 100億4614万 | +6.31% |
| 01/15 | 223 | 241 | 221 | 237 | +7.73% | 1,125,700 | 100億8871万 | +6.76% |
| 01/14 | 229 | 229 | 219 | 220 | -2.22% | 768,700 | 93億6504万 | -0.45% |
| 01/13 | 226 | 231 | 221 | 225 | +1.35% | 952,800 | 95億7789万 | +1.35% |
| 01/09 | 226 | 227 | 221 | 222 | -1.33% | 319,400 | 94億5018万 | 0% |
| 01/08 | 220 | 225 | 217 | 225 | +2.74% | 314,700 | 95億7789万 | +0.9% |
| 01/07 | 220 | 227 | 219 | 219 | -1.35% | 575,000 | 93億2247万 | -2.23% |
| 01/06 | 214 | 222 | 214 | 222 | +4.23% | 463,600 | 94億5018万 | -1.33% |
| 01/05 | 217 | 218 | 212 | 213 | -1.39% | 481,600 | 90億6706万 | -5.75% |
| 2025 |
| 12/30 | 224 | 224 | 214 | 216 | -2.7% | 360,600 | 91億9477万 | -5.26% |
| 12/29 | 221 | 226 | 218 | 222 | 0% | 571,200 | 94億5018万 | -3.06% |
| 12/22 | 16:00 自己株式の取得状況及び取得終了に関するお知らせ |
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。
