| 2026 |
| 04/21 | 1,793 | 1,793 | 1,752 | 1,766 | +0.11% | 26,900 | 1482億4933万 | -2.16% |
| 04/20 | 1,797 | 1,810 | 1,750 | 1,764 | -0.23% | 60,300 | 1480億8144万 | -2.27% |
| 04/17 | 1,777 | 1,793 | 1,756 | 1,768 | -1.72% | 35,600 | 1484億1722万 | -2.1% |
| 04/16 | 1,809 | 1,849 | 1,790 | 1,799 | +1.24% | 56,700 | 1510億1956万 | -0.44% |
| 04/15 | 1,816 | 1,840 | 1,766 | 1,777 | +0.06% | 49,200 | 1491億7274万 | -1.71% |
| 04/14 | 1,835 | 1,846 | 1,776 | 1,776 | -3.16% | 43,100 | 1490億8879万 | -1.82% |
| 04/13 | （5%ルール）三谷宏治(相続人代表三谷滋子)（0%）三谷滋子（4.13%） |
| 04/13 | 1,895 | 1,900 | 1,825 | 1,834 | -1.82% | 48,000 | 1539億5769万 | +1.38% |
| 04/10 | 1,880 | 1,890 | 1,844 | 1,868 | +0.32% | 23,400 | 1568億1186万 | +3.2% |
| 04/09 | 1,898 | 1,930 | 1,850 | 1,862 | -2% | 45,200 | 1563億818万 | +2.93% |
| 04/08 | 1,897 | 1,938 | 1,873 | 1,900 | +3.37% | 74,600 | 1594億9815万 | +5.15% |
| 04/07 | 1,799 | 1,850 | 1,794 | 1,838 | +3.03% | 36,900 | 1542億9347万 | +1.6% |
| 04/06 | 1,787 | 1,819 | 1,782 | 1,784 | -0.17% | 25,300 | 1497億6037万 | -1.65% |
| 04/03 | 1,799 | 1,836 | 1,778 | 1,787 | -0.94% | 39,000 | 1500億1220万 | -2.08% |
| 04/02 | 1,809 | 1,874 | 1,790 | 1,804 | +1.29% | 51,700 | 1514億3929万 | -1.64% |
| 04/01 | 1,800 | 1,820 | 1,769 | 1,781 | +2.36% | 61,200 | 1495億853万 | -3.21% |
| 04/01 | 株式分割 1→4 |
| 03/31 | 1,815 | 1,855 | 1,721 | 1,740 | -6.2% | 87,200 | 1460億6672万 | -5.54% |
| 03/30 | 1,860 | 1,870 | 1,757 | 1,855 | +0.82% | 151,100 | 1557億2056万 | +0.54% |
| 03/27 | 1,818 | 1,858 | 1,815 | 1,840 | +0.55% | 196,800 | 1544億6136万 | -0.16% |
| 03/26 | 1,843 | 1,845 | 1,795 | 1,830 | -0.68% | 96,800 | 1536億2190万 | -0.6% |
| 03/25 | 1,838 | 1,870 | 1,828 | 1,843 | +2.79% | 62,800 | 1546億7123万 | +0.19% |
| 03/24 | 1,770 | 1,800 | 1,750 | 1,793 | +4.22% | 54,800 | 1504億7391万 | -2.48% |
| 03/23 | 1,745 | 1,760 | 1,700 | 1,720 | -2.69% | 102,000 | 1443億8780万 | -6.78% |
| 03/19 | 1,808 | 1,808 | 1,768 | 1,768 | -4.59% | 68,800 | 1483億7525万 | -4.87% |
| 03/18 | 1,820 | 1,868 | 1,820 | 1,853 | +3.78% | 45,200 | 1555億1069万 | -0.78% |
| 03/17 | 1,785 | 1,810 | 1,785 | 1,785 | +0.85% | 40,000 | 1498億4431万 | -4.65% |
| 03/16 | 1,770 | 1,795 | 1,770 | 1,770 | -0.14% | 49,200 | 1485億8512万 | -5.7% |
| 03/13 | 1,753 | 1,810 | 1,753 | 1,773 | -0.98% | 59,600 | 1487億9498万 | -5.87% |
| 03/12 | 1,813 | 1,825 | 1,785 | 1,790 | -1.78% | 46,800 | 1502億6404万 | -5.29% |
| 03/11 | 1,840 | 1,848 | 1,820 | 1,823 | +0.41% | 17,200 | 1529億9230万 | -3.88% |
| 03/10 | 1,800 | 1,835 | 1,790 | 1,815 | +2.98% | 39,200 | 1523億6270万 | -4.42% |
| 03/09 | 1,768 | 1,790 | 1,718 | 1,763 | -5.24% | 82,800 | 1479億5552万 | -7.38% |
| 03/06 | 1,825 | 1,880 | 1,825 | 1,860 | 0% | 43,600 | 1561億4029万 | -2.52% |
| 03/05 | 1,853 | 1,910 | 1,843 | 1,860 | +2.48% | 50,000 | 1561億4029万 | -2.67% |
| 03/04 | 1,890 | 1,893 | 1,805 | 1,815 | -5.84% | 43,600 | 1523億6270万 | -5.17% |
| 03/03 | 1,963 | 1,975 | 1,913 | 1,928 | -2.9% | 44,400 | 1618億667万 | +0.34% |
| 03/02 | 2,043 | 2,043 | 1,970 | 1,985 | -3.52% | 49,200 | 1666億3359万 | +3.17% |
| 02/27 | 1,965 | 2,058 | 1,940 | 2,058 | +3.39% | 65,200 | 1727億1970万 | +6.94% |
| 02/26 | 1,990 | 2,050 | 1,960 | 1,990 | +0.76% | 100,800 | 1670億5332万 | +3.59% |
| 02/25 | 1,800 | 1,998 | 1,800 | 1,975 | +8.97% | 114,400 | 1657億9413万 | +2.76% |
| 02/24 | 1,818 | 1,863 | 1,800 | 1,813 | -0.28% | 40,400 | 1521億5284万 | -5.8% |
| 02/20 | 1,800 | 1,855 | 1,768 | 1,818 | -0.27% | 57,600 | 1525億7257万 | -6.02% |
| 02/19 | 1,783 | 1,823 | 1,760 | 1,823 | +2.24% | 44,800 | 1529億9230万 | -6.15% |
| 02/18 | 1,770 | 1,813 | 1,750 | 1,783 | +0.56% | 55,200 | 1496億3445万 | -8.54% |
| 02/17 | 1,843 | 1,843 | 1,773 | 1,773 | -3.14% | 62,800 | 1487億9498万 | -9.52% |
| 02/16 | 1,993 | 1,998 | 1,825 | 1,830 | -6.39% | 96,400 | 1536億2190万 | -6.96% |
| 02/13 | （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) |
| 02/13 | （IR情報）15:00 株式の分割および定款の一部変更に関するお知らせ |
| 02/13 | 2,045 | 2,053 | 1,948 | 1,955 | -4.4% | 47,600 | 1641億1520万 | -0.96% |
| 02/12 | 2,038 | 2,060 | 2,010 | 2,045 | +2% | 40,000 | 1716億7037万 | +3.44% |
| 02/10 | 1,988 | 2,045 | 1,988 | 2,005 | +1.26% | 26,400 | 1683億1252万 | +1.42% |
| 02/09 | 1,930 | 1,983 | 1,908 | 1,980 | +4.21% | 52,000 | 1662億1386万 | +0.15% |
| 02/06 | 1,918 | 1,930 | 1,900 | 1,900 | -1.55% | 25,200 | 1594億9815万 | -3.99% |
| 02/05 | 1,953 | 1,973 | 1,915 | 1,930 | +0.26% | 32,800 | 1620億1654万 | -2.87% |
| 02/04 | 1,928 | 1,963 | 1,925 | 1,925 | -1.28% | 21,600 | 1615億9681万 | -3.41% |
| 02/03 | 1,913 | 1,963 | 1,913 | 1,950 | +3.04% | 27,600 | 1636億9547万 | -2.45% |
| 02/02 | 1,913 | 1,960 | 1,888 | 1,893 | -1.05% | 40,400 | 1588億6855万 | -5.56% |
| 01/30 | 1,943 | 1,943 | 1,898 | 1,913 | +0.39% | 33,600 | 1605億4748万 | -4.95% |
| 01/29 | 1,885 | 1,918 | 1,860 | 1,905 | -0.91% | 36,000 | 1599億1788万 | -5.6% |
| 01/28 | 1,920 | 1,933 | 1,885 | 1,923 | -0.9% | 32,800 | 1613億8694万 | -5.06% |
| 01/27 | 1,975 | 1,975 | 1,930 | 1,940 | -1.9% | 35,200 | 1628億5600万 | -4.48% |
| 01/26 | 1,978 | 2,023 | 1,975 | 1,978 | -1.37% | 35,200 | 1660億399万 | -2.78% |
| 01/23 | 2,015 | 2,043 | 2,003 | 2,005 | +0.38% | 19,200 | 1683億1252万 | -1.57% |
| 01/22 | 1,990 | 2,018 | 1,988 | 1,998 | +0.5% | 13,200 | 1676億8292万 | -2.08% |
| 01/21 | 1,965 | 2,003 | 1,950 | 1,988 | -0.75% | 22,000 | 1668億4346万 | -2.67% |
| 01/20 | 2,023 | 2,023 | 1,990 | 2,003 | -1.35% | 23,200 | 1681億265万 | -1.93% |
| 01/19 | 2,050 | 2,053 | 2,018 | 2,030 | -0.98% | 35,600 | 1704億1118万 | -0.59% |
| 01/16 | 2,023 | 2,075 | 2,020 | 2,050 | +1.36% | 20,800 | 1720億9011万 | +0.44% |
| 01/15 | 2,005 | 2,040 | 2,005 | 2,023 | +0.87% | 25,200 | 1697億8158万 | -0.76% |
| 01/14 | 2,033 | 2,033 | 1,993 | 2,005 | -0.87% | 24,800 | 1683億1252万 | -1.47% |
| 01/13 | 2,058 | 2,078 | 2,018 | 2,023 | +2.02% | 28,800 | 1697億8158万 | -0.61% |
| 01/09 | 1,983 | 1,990 | 1,963 | 1,983 | -0.88% | 24,800 | 1664億2373万 | -2.39% |
| 01/08 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年5月14日) |
| 01/08 | 2,033 | 2,070 | 2,000 | 2,000 | -1.6% | 26,400 | 1678億9279万 | -1.62% |
| 01/07 | 2,043 | 2,058 | 2,015 | 2,033 | -0.49% | 21,600 | 1706億2104万 | -0.12% |
| 01/06 | 2,000 | 2,055 | 2,000 | 2,043 | +2.13% | 27,200 | 1714億6051万 | +0.32% |
| 01/05 | 2,008 | 2,035 | 1,993 | 2,000 | -2.2% | 30,000 | 1678億9279万 | -1.77% |
| 2025 |
| 12/30 | 2,073 | 2,085 | 2,045 | 2,045 | -2.5% | 25,600 | 1716億7037万 | +0.44% |
| 12/29 | 2,073 | 2,098 | 2,060 | 2,098 | +1.21% | 36,400 | 1760億7756万 | +3.22% |
| 12/26 | 2,098 | 2,098 | 2,063 | 2,073 | -0.6% | 18,000 | 1739億7890万 | +2.3% |
| 12/25 | 2,073 | 2,098 | 2,073 | 2,085 | +0.6% | 12,000 | 1750億2823万 | +3.27% |
| 12/24 | 2,098 | 2,125 | 2,060 | 2,073 | -1.19% | 22,800 | 1739億7890万 | +3.16% |
| 12/23 | 2,095 | 2,098 | 2,053 | 2,098 | +1.94% | 18,400 | 1760億7756万 | +4.88% |
| 12/22 | 2,113 | 2,113 | 2,058 | 2,058 | -0.84% | 18,800 | 1727億1970万 | +3.39% |
| 12/19 | 2,065 | 2,080 | 2,053 | 2,075 | +0.48% | 38,000 | 1741億8877万 | +4.8% |
| 12/18 | 2,040 | 2,085 | 2,035 | 2,065 | +2.35% | 36,000 | 1733億4930万 | +4.77% |
| 12/17 | 2,073 | 2,073 | 2,015 | 2,018 | -1.59% | 20,800 | 1693億6185万 | +2.67% |
| 12/16 | 2,088 | 2,088 | 2,045 | 2,050 | -1.56% | 28,800 | 1720億9011万 | +4.59% |
| 12/15 | 2,075 | 2,085 | 2,060 | 2,083 | +1.09% | 29,600 | 1748億1836万 | +6.58% |
| 12/12 | 2,038 | 2,075 | 2,035 | 2,060 | +4.17% | 48,000 | 1729億2957万 | +5.8% |
| 12/11 | （IR情報）15:00 自己株式の取得結果および取得終了に関するお知らせ |
| 12/11 | 1,975 | 2,028 | 1,975 | 1,978 | -1.74% | 34,800 | 1660億399万 | +1.88% |
| 12/10 | 2,028 | 2,028 | 1,988 | 2,013 | +1.13% | 17,600 | 1689億4212万 | +3.9% |
| 12/09 | 1,985 | 2,005 | 1,985 | 1,990 | +0.63% | 35,600 | 1670億5332万 | +3.06% |
| 12/08 | 1,970 | 1,983 | 1,948 | 1,978 | +0.89% | 36,800 | 1660億399万 | +2.62% |
| 12/05 | 1,995 | 1,995 | 1,960 | 1,960 | -1.75% | 25,200 | 1645億3493万 | +1.98% |
| 12/04 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年5月14日) |
| 12/04 | 1,945 | 2,000 | 1,945 | 1,995 | +3.5% | 34,400 | 1674億7306万 | +3.91% |
| 12/03 | 2,008 | 2,008 | 1,928 | 1,928 | -4.81% | 47,600 | 1618億667万 | +0.6% |
| 12/02 | 2,023 | 2,040 | 1,995 | 2,025 | -1.7% | 27,600 | 1699億9145万 | +5.47% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 2,070 | 2,088 | 2,038 | 2,060 | 0% | 41,600 | 1729億2957万 | +7.35% |
| 11/28 | 2,043 | 2,068 | 2,028 | 2,060 | +1.6% | 46,400 | 1729億2957万 | +7.52% |
| 11/27 | 2,023 | 2,043 | 2,023 | 2,028 | +1.12% | 39,600 | 1702億131万 | +6.04% |
| 11/26 | 1,975 | 2,020 | 1,975 | 2,005 | +3.48% | 48,000 | 1683億1252万 | +4.97% |
| 11/25 | 1,990 | 2,035 | 1,918 | 1,938 | -1.65% | 81,200 | 1626億4614万 | +1.49% |
| 11/21 | 1,883 | 1,990 | 1,883 | 1,970 | +4.65% | 74,800 | 1653億7440万 | +3.14% |
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。
