| 2026 |
| 03/06 | 1,070 | 1,078 | 1,063 | 1,078 | +0.75% | 3,000 | 52億5588万 | -7.23% |
| 03/05 | 1,034 | 1,070 | 1,034 | 1,070 | +4.9% | 2,000 | 52億1688万 | -8.63% |
| 03/04 | 1,057 | 1,057 | 1,015 | 1,020 | -3.5% | 17,200 | 49億7310万 | -13.63% |
| 03/03 | 1,060 | 1,077 | 1,051 | 1,057 | -0.09% | 8,500 | 51億5349万 | -11.33% |
| 03/02 | 1,079 | 1,079 | 1,057 | 1,058 | -1.95% | 16,200 | 51億5837万 | -11.98% |
| 02/27 | 1,067 | 1,087 | 1,059 | 1,079 | +1.31% | 9,400 | 52億6076万 | -10.83% |
| 02/26 | 1,089 | 1,092 | 1,065 | 1,065 | +0.57% | 5,400 | 51億9250万 | -12.49% |
| 02/25 | 1,078 | 1,078 | 1,059 | 1,059 | -1.21% | 4,000 | 51億6324万 | -13.41% |
| 02/24 | 1,077 | 1,077 | 1,049 | 1,072 | -1.11% | 3,200 | 52億2663万 | -12.85% |
| 02/20 | 1,089 | 1,089 | 1,075 | 1,084 | 0% | 1,500 | 52億8323万 | -12.37% |
| 02/19 | 1,065 | 1,088 | 1,030 | 1,084 | +1.12% | 28,400 | 52億8323万 | -12.79% |
| 02/18 | 1,135 | 1,135 | 1,072 | 1,072 | -4.11% | 18,200 | 52億2474万 | -14.1% |
| 02/17 | 1,075 | 1,118 | 1,070 | 1,118 | +1.64% | 86,600 | 54億4894万 | -10.85% |
| 02/16 | 1,130 | 1,130 | 1,075 | 1,100 | -7.56% | 172,600 | 53億6121万 | -12.63% |
| 02/13 | （IR情報）15:30 連結子会社間の吸収合併に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 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 | 1,216 | 1,221 | 1,190 | 1,190 | -2.06% | 9,500 | 57億9985万 | -5.85% |
| 02/12 | 1,254 | 1,254 | 1,215 | 1,215 | -4.78% | 66,800 | 59億2170万 | -3.95% |
| 02/10 | 1,280 | 1,280 | 1,249 | 1,276 | -0.31% | 23,100 | 62億1900万 | +0.79% |
| 02/09 | 1,299 | 1,300 | 1,280 | 1,280 | -1.01% | 2,100 | 62億3850万 | +1.27% |
| 02/06 | （IR情報）10:35 バーチャル株主総会総合支援サービス「Sharely」、2025年開催のバーチャルオンリー株主総会で支援件数No.１を獲得のお知らせ |
| 02/06 | 1,300 | 1,300 | 1,279 | 1,293 | +0.39% | 600 | 63億186万 | +2.46% |
| 02/05 | 1,294 | 1,300 | 1,285 | 1,288 | -0.92% | 2,800 | 62億7749万 | +2.22% |
| 02/04 | 1,300 | 1,318 | 1,284 | 1,300 | 0% | 14,300 | 63億3597万 | +3.42% |
| 02/03 | 1,322 | 1,322 | 1,299 | 1,300 | -0.54% | 5,500 | 63億3597万 | +3.67% |
| 02/02 | 1,297 | 1,307 | 1,296 | 1,307 | +1.95% | 17,300 | 63億7009万 | +4.48% |
| 01/30 | 1,314 | 1,314 | 1,268 | 1,282 | -1.76% | 7,200 | 62億4825万 | +2.72% |
| 01/29 | 1,305 | 1,313 | 1,279 | 1,305 | +0.38% | 7,700 | 63億6034万 | +4.74% |
| 01/28 | 1,313 | 1,329 | 1,297 | 1,300 | -0.99% | 5,000 | 63億3597万 | +4.67% |
| 01/27 | 1,315 | 1,319 | 1,296 | 1,313 | +0.08% | 2,000 | 63億9933万 | +5.89% |
| 01/26 | 1,337 | 1,337 | 1,284 | 1,312 | +0.38% | 5,100 | 63億9446万 | +6.15% |
| 01/23 | 1,269 | 1,315 | 1,269 | 1,307 | +3.98% | 4,700 | 63億7009万 | +6% |
| 01/22 | 1,250 | 1,258 | 1,238 | 1,257 | +1.13% | 1,600 | 61億2640万 | +2.2% |
| 01/21 | 1,227 | 1,243 | 1,220 | 1,243 | +1.3% | 4,000 | 60億5817万 | +1.22% |
| 01/20 | 1,220 | 1,229 | 1,220 | 1,227 | -0.08% | 700 | 59億8018万 | -0.08% |
| 01/19 | （IR情報）10:00 バーチャル株主総会総合支援サービス「Sharely」、「決算説明会向け」支援サービスをLivePark社と共同で提供開始 |
| 01/19 | 1,204 | 1,228 | 1,204 | 1,228 | -0.32% | 2,400 | 59億8506万 | +0.08% |
| 01/16 | 1,232 | 1,232 | 1,232 | 1,232 | -0.24% | 100 | 60億455万 | +0.41% |
| 01/15 | 1,211 | 1,237 | 1,201 | 1,235 | +0.73% | 2,000 | 60億1918万 | +0.73% |
| 01/14 | 1,236 | 1,236 | 1,167 | 1,226 | 0% | 10,300 | 59億7531万 | +0.08% |
| 01/13 | 1,235 | 1,237 | 1,226 | 1,226 | -0.24% | 1,200 | 59億7531万 | +0.08% |
| 01/09 | 1,225 | 1,229 | 1,222 | 1,229 | -0.08% | 300 | 59億8993万 | +0.33% |
| 01/08 | 1,232 | 1,232 | 1,228 | 1,230 | +0.49% | 500 | 59億9481万 | +0.41% |
| 01/07 | 1,220 | 1,230 | 1,219 | 1,224 | -0.57% | 1,100 | 59億6556万 | -0.08% |
| 01/06 | 1,225 | 1,234 | 1,223 | 1,231 | +0.08% | 1,300 | 59億9968万 | +0.41% |
| 01/05 | 1,219 | 1,230 | 1,219 | 1,230 | +0.9% | 600 | 59億9481万 | +0.33% |
| 2025 |
| 12/30 | 1,220 | 1,222 | 1,219 | 1,219 | -1.46% | 1,400 | 59億4119万 | -0.57% |
| 12/29 | 1,222 | 1,237 | 1,220 | 1,237 | +1.23% | 3,800 | 60億2892万 | +0.9% |
| 12/26 | 1,231 | 1,237 | 1,213 | 1,222 | -1.45% | 1,300 | 59億5582万 | -0.33% |
| 12/25 | 1,242 | 1,242 | 1,219 | 1,240 | +1.22% | 4,000 | 60億4354万 | +1.22% |
| 12/24 | 1,218 | 1,232 | 1,211 | 1,225 | +0.57% | 14,000 | 59億7044万 | 0% |
| 12/23 | 1,225 | 1,227 | 1,211 | 1,218 | -0.57% | 2,900 | 59億3632万 | -0.57% |
| 12/22 | 1,213 | 1,225 | 1,213 | 1,225 | 0% | 400 | 59億6995万 | 0% |
| 12/19 | 1,232 | 1,232 | 1,225 | 1,225 | -0.49% | 1,400 | 59億6995万 | -0.16% |
| 12/18 | 1,219 | 1,231 | 1,219 | 1,231 | +0.49% | 1,800 | 59億9919万 | +0.16% |
| 12/17 | 1,216 | 1,225 | 1,216 | 1,225 | -0.24% | 2,300 | 59億6995万 | -0.57% |
| 12/16 | 1,233 | 1,233 | 1,221 | 1,228 | -0.08% | 800 | 59億8457万 | -0.49% |
| 12/15 | 1,224 | 1,236 | 1,209 | 1,229 | +0.41% | 12,800 | 59億8944万 | -0.73% |
| 12/12 | 1,224 | 1,225 | 1,188 | 1,224 | +0.16% | 40,600 | 59億6507万 | -1.13% |
| 12/11 | 1,223 | 1,223 | 1,213 | 1,222 | -0.08% | 900 | 59億5533万 | -1.37% |
| 12/10 | 1,220 | 1,223 | 1,214 | 1,223 | +0.74% | 7,800 | 59億6020万 | -1.45% |
| 12/09 | 1,214 | 1,218 | 1,210 | 1,214 | 0% | 2,200 | 59億1634万 | -2.25% |
| 12/08 | 1,211 | 1,231 | 1,208 | 1,214 | 0% | 1,600 | 59億1634万 | -2.41% |
| 12/05 | 1,210 | 1,214 | 1,209 | 1,214 | -1.3% | 1,400 | 59億1634万 | -2.65% |
| 12/04 | 1,223 | 1,232 | 1,220 | 1,230 | +0.82% | 15,300 | 59億9431万 | -1.52% |
| 12/03 | 1,235 | 1,235 | 1,220 | 1,220 | -0.25% | 300 | 59億4558万 | -2.48% |
| 12/02 | 1,223 | 1,230 | 1,223 | 1,223 | -1.21% | 900 | 59億6020万 | -2.47% |
| 12/01 | 1,232 | 1,238 | 1,223 | 1,238 | +0.49% | 1,100 | 60億3330万 | -1.51% |
| 11/28 | 1,228 | 1,238 | 1,222 | 1,232 | -0.4% | 4,000 | 60億406万 | -2.07% |
| 11/27 | 1,226 | 1,256 | 1,226 | 1,237 | -0.56% | 2,700 | 60億2843万 | -1.83% |
| 11/26 | 1,217 | 1,244 | 1,217 | 1,244 | +2.47% | 3,600 | 60億6254万 | -1.35% |
| 11/25 | 1,225 | 1,225 | 1,210 | 1,214 | -0.82% | 7,500 | 59億1634万 | -3.8% |
| 11/21 | 1,213 | 1,227 | 1,200 | 1,224 | +1.16% | 14,300 | 59億6507万 | -3.09% |
| 11/20 | 1,226 | 1,233 | 1,206 | 1,210 | -1.14% | 14,700 | 58億9685万 | -4.27% |
| 11/19 | 1,227 | 1,227 | 1,206 | 1,224 | -1.92% | 22,200 | 59億6507万 | -3.24% |
| 11/18 | 1,204 | 1,312 | 1,192 | 1,248 | +4% | 100,700 | 60億8204万 | -1.34% |
| 11/17 | 1,226 | 1,238 | 1,193 | 1,200 | -6.32% | 58,800 | 58億4811万 | -5.21% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | （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) |
| 11/14 | 1,247 | 1,300 | 1,247 | 1,281 | +0.31% | 7,300 | 62億4286万 | +0.87% |
| 11/13 | 1,286 | 1,294 | 1,250 | 1,277 | -1.39% | 7,100 | 62億2337万 | +0.39% |
| 11/12 | 1,268 | 1,312 | 1,268 | 1,295 | +0.62% | 3,700 | 63億1109万 | +1.81% |
| 11/11 | 1,285 | 1,311 | 1,285 | 1,287 | -2.13% | 4,400 | 62億7210万 | +1.1% |
| 11/10 | 1,245 | 1,350 | 1,245 | 1,315 | +5.62% | 18,500 | 64億856万 | +3.3% |
| 11/07 | 1,223 | 1,264 | 1,223 | 1,245 | -0.64% | 3,000 | 60億6742万 | -2.05% |
| 11/06 | 1,254 | 1,265 | 1,253 | 1,253 | -0.56% | 800 | 61億640万 | -1.57% |
| 11/05 | 1,226 | 1,275 | 1,220 | 1,260 | +0.32% | 9,200 | 61億4052万 | -1.25% |
| 11/04 | 1,263 | 1,274 | 1,241 | 1,256 | -0.63% | 2,700 | 61億2102万 | -1.8% |
| 10/31 | 1,279 | 1,279 | 1,250 | 1,264 | -0.94% | 3,200 | 61億6001万 | -1.48% |
| 10/30 | 1,260 | 1,277 | 1,260 | 1,276 | -0.08% | 400 | 62億1849万 | -1.01% |
| 10/29 | 1,280 | 1,280 | 1,255 | 1,277 | +0.16% | 3,500 | 62億2337万 | -1.31% |
| 10/28 | 1,299 | 1,300 | 1,272 | 1,275 | -1.54% | 3,700 | 62億1362万 | -1.92% |
| 10/27 | （IR情報）15:30 上場維持基準への適合に関するお知らせ |
| 10/27 | 1,304 | 1,304 | 1,293 | 1,295 | +0.7% | 3,400 | 63億1109万 | -0.69% |
| 10/24 | 1,271 | 1,290 | 1,270 | 1,286 | +0.23% | 6,200 | 62億6723万 | -1.68% |
| 10/23 | 1,267 | 1,295 | 1,267 | 1,283 | +0.94% | 3,200 | 62億5261万 | -2.21% |
| 10/22 | 1,264 | 1,285 | 1,264 | 1,271 | +0.55% | 3,800 | 61億9412万 | -3.49% |
| 10/21 | 1,278 | 1,278 | 1,261 | 1,264 | -0.24% | 2,000 | 61億5495万 | -4.39% |
| 10/20 | 1,254 | 1,275 | 1,254 | 1,267 | +2.01% | 3,500 | 61億6956万 | -4.67% |
| 10/17 | 1,242 | 1,266 | 1,237 | 1,242 | -0.72% | 2,800 | 60億4783万 | -7.11% |
| 10/16 | 1,251 | 1,266 | 1,225 | 1,251 | +0.48% | 8,500 | 60億9165万 | -6.85% |
| 10/15 | 1,218 | 1,253 | 1,218 | 1,245 | +2.22% | 4,600 | 60億6244万 | -7.78% |
| 10/14 | （IR情報）12:45 2026年３月期 第２四半期決算説明会開催のお知らせ |
| 10/14 | 1,262 | 1,262 | 1,218 | 1,218 | -4.25% | 13,200 | 59億3096万 | -9.98% |
| 10/10 | 1,270 | 1,305 | 1,270 | 1,272 | -1.93% | 5,300 | 61億9391万 | -6.13% |
| 10/09 | 1,303 | 1,320 | 1,294 | 1,297 | -1.74% | 4,500 | 63億1565万 | -4.28% |
| 10/08 | 1,318 | 1,327 | 1,310 | 1,320 | +2.17% | 3,900 | 64億2764万 | -2.58% |
| 10/07 | 1,303 | 1,309 | 1,286 | 1,292 | -1.3% | 4,200 | 62億9130万 | -4.65% |
| 10/03 | （自社株買い）取締役会(2025年9月1日)での決議状況(取得期間2025年9月2日) |
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。
