| 2026 |
| 06/16 | 1,111 | 1,148 | 1,111 | 1,148 | +4.27% | 1,900 | 24億3927万 | -0.52% |
| 06/15 | 1,055 | 1,150 | 1,050 | 1,101 | +5.16% | 27,100 | 23億3940万 | -5.66% |
| 06/12 | 1,118 | 1,118 | 1,044 | 1,047 | -3.77% | 11,300 | 22億2466万 | -11.5% |
| 06/11 | 1,099 | 1,099 | 1,041 | 1,088 | -0.09% | 11,400 | 23億1178万 | -9.18% |
| 06/10 | 1,115 | 1,140 | 1,089 | 1,089 | -2.33% | 3,200 | 23億1390万 | -10.15% |
| 06/09 | 1,088 | 1,148 | 1,088 | 1,115 | +2.39% | 6,000 | 23億6915万 | -8.98% |
| 06/08 | 1,107 | 1,107 | 1,089 | 1,089 | -4.14% | 3,000 | 23億1390万 | -12.11% |
| 06/05 | 1,093 | 1,136 | 1,093 | 1,136 | +1.16% | 5,300 | 24億1377万 | -9.41% |
| 06/04 | 1,116 | 1,137 | 1,091 | 1,123 | +3.41% | 1,700 | 23億8615万 | -11.37% |
| 06/03 | 1,045 | 1,092 | 1,045 | 1,086 | +4.22% | 20,700 | 23億753万 | -15.16% |
| 06/02 | （IR情報）14:00 個人投資家向け会社説明会 動画公開のお知らせ |
| 06/02 | 1,000 | 1,063 | 994 | 1,042 | -6.04% | 34,600 | 22億1404万 | -19.54% |
| 06/01 | 1,148 | 1,148 | 1,101 | 1,109 | -3.4% | 3,700 | 23億5640万 | -15.41% |
| 05/29 | （IR情報）18:25 会社説明会資料 2026年5月29日開催（個人投資家向け会社説明資料） |
| 05/29 | 1,133 | 1,159 | 1,100 | 1,148 | +1.15% | 17,400 | 24億3927万 | -13.36% |
| 05/28 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/28 | 1,165 | 1,170 | 1,134 | 1,135 | -2.58% | 1,600 | 24億1164万 | -15.17% |
| 05/27 | 1,184 | 1,185 | 1,140 | 1,165 | -1.6% | 1,800 | 24億7539万 | -13.83% |
| 05/26 | 1,180 | 1,200 | 1,180 | 1,184 | +0.34% | 1,600 | 25億1576万 | -13.2% |
| 05/25 | 1,230 | 1,230 | 1,175 | 1,180 | -2.07% | 6,500 | 25億726万 | -14.06% |
| 05/22 | 1,160 | 1,209 | 1,160 | 1,205 | +2.12% | 4,600 | 25億6038万 | -12.74% |
| 05/21 | 1,190 | 1,190 | 1,159 | 1,180 | -0.25% | 1,200 | 25億726万 | -14.99% |
| 05/20 | 1,170 | 1,186 | 1,153 | 1,183 | +2.16% | 6,600 | 25億1363万 | -15.32% |
| 05/19 | 1,175 | 1,185 | 1,131 | 1,158 | -0.86% | 5,900 | 24億6051万 | -17.58% |
| 05/18 | 1,138 | 1,200 | 1,138 | 1,168 | -4.89% | 6,900 | 24億8176万 | -17.46% |
| 05/15 | 1,274 | 1,287 | 1,176 | 1,228 | -3.69% | 12,000 | 26億925万 | -13.7% |
| 05/14 | （IR情報）14:00 2026年3月期決算説明資料 |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:00 2026年３月期決算説明会開催のお知らせ |
| 05/14 | 1,496 | 1,525 | 1,269 | 1,275 | -13.56% | 45,100 | 27億912万 | -10.78% |
| 05/13 | 1,471 | 1,480 | 1,451 | 1,475 | -0.2% | 7,800 | 31億3408万 | +3% |
| 05/12 | （5%ルール）日本政策投資銀行（9.18%） |
| 05/12 | 1,517 | 1,517 | 1,475 | 1,478 | -1.4% | 17,900 | 31億4045万 | +3.65% |
| 05/11 | 1,420 | 1,499 | 1,420 | 1,499 | +5.56% | 8,300 | 31億8507万 | +5.49% |
| 05/08 | 1,439 | 1,439 | 1,418 | 1,420 | -1.39% | 800 | 30億1721万 | +0.5% |
| 05/07 | 1,428 | 1,454 | 1,428 | 1,440 | +1.69% | 2,800 | 30億5971万 | +2.13% |
| 05/01 | 1,436 | 1,436 | 1,416 | 1,416 | -2.61% | 1,300 | 30億871万 | +0.57% |
| 04/30 | 1,455 | 1,455 | 1,434 | 1,454 | -0.07% | 700 | 30億8945万 | +3.27% |
| 04/28 | 1,465 | 1,465 | 1,441 | 1,455 | -0.68% | 300 | 30億9158万 | +3.49% |
| 04/27 | 1,451 | 1,465 | 1,435 | 1,465 | +0.96% | 500 | 31億1283万 | +4.42% |
| 04/24 | 1,475 | 1,475 | 1,451 | 1,451 | +0.07% | 400 | 30億8308万 | +3.5% |
| 04/23 | 1,444 | 1,455 | 1,407 | 1,450 | 0% | 1,700 | 30億8096万 | +3.28% |
| 04/22 | 1,450 | 1,494 | 1,440 | 1,450 | -0.89% | 1,900 | 30億8096万 | +2.91% |
| 04/21 | 1,463 | 1,483 | 1,453 | 1,463 | -1.48% | 1,100 | 31億858万 | +3.61% |
| 04/20 | 1,481 | 1,485 | 1,460 | 1,485 | +0.54% | 1,600 | 31億5532万 | +4.95% |
| 04/17 | 1,471 | 1,510 | 1,451 | 1,477 | +0.89% | 2,900 | 31億3832万 | +4.23% |
| 04/16 | 1,400 | 1,495 | 1,389 | 1,464 | +4.87% | 8,000 | 31億1070万 | +3.03% |
| 04/15 | 1,399 | 1,399 | 1,396 | 1,396 | +0.94% | 400 | 29億6622万 | -2.1% |
| 04/14 | 1,393 | 1,400 | 1,383 | 1,383 | -0.36% | 1,100 | 29億3859万 | -3.62% |
| 04/13 | 1,403 | 1,403 | 1,374 | 1,388 | -0.93% | 1,100 | 29億4922万 | -3.81% |
| 04/10 | 1,397 | 1,402 | 1,390 | 1,401 | +0.29% | 1,200 | 29億7684万 | -3.58% |
| 04/09 | 1,401 | 1,403 | 1,390 | 1,397 | -0.14% | 11,700 | 29億6834万 | -4.32% |
| 04/08 | 1,390 | 1,415 | 1,378 | 1,399 | +1.52% | 13,300 | 29億7259万 | -4.57% |
| 04/07 | 1,364 | 1,389 | 1,364 | 1,378 | +1.1% | 1,400 | 29億2797万 | -6.64% |
| 04/06 | 1,344 | 1,392 | 1,344 | 1,363 | +1.41% | 1,300 | 28億9610万 | -8.22% |
| 04/03 | 1,347 | 1,357 | 1,344 | 1,344 | +0.3% | 1,000 | 28億5573万 | -10.22% |
| 04/02 | 1,355 | 1,360 | 1,323 | 1,340 | -1.11% | 6,900 | 28億4723万 | -11.32% |
| 04/01 | 1,317 | 1,370 | 1,317 | 1,355 | +4.8% | 28,200 | 28億7910万 | -11.09% |
| 03/31 | 1,337 | 1,337 | 1,289 | 1,293 | -3.36% | 19,500 | 27億4736万 | -15.77% |
| 03/30 | 1,356 | 1,357 | 1,331 | 1,338 | -4.7% | 9,300 | 28億4298万 | -13.62% |
| 03/27 | 1,390 | 1,419 | 1,390 | 1,404 | -0.43% | 3,600 | 29億8321万 | -10.06% |
| 03/26 | 1,420 | 1,420 | 1,390 | 1,410 | +0.07% | 18,900 | 29億9596万 | -10.13% |
| 03/25 | 1,393 | 1,419 | 1,375 | 1,409 | +1.88% | 15,400 | 29億9384万 | -10.71% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,300株（0.48%）-0.04%義務消失 |
| 03/24 | 1,422 | 1,423 | 1,378 | 1,383 | -2.61% | 23,700 | 29億3859万 | -12.8% |
| 03/23 | 1,478 | 1,481 | 1,371 | 1,420 | -6.46% | 12,800 | 30億614万 | -11.08% |
| 03/19 | 1,530 | 1,546 | 1,506 | 1,518 | -2.63% | 3,100 | 32億1360万 | -5.66% |
| 03/18 | 1,535 | 1,560 | 1,535 | 1,559 | +1.63% | 1,900 | 33億40万 | -3.53% |
| 03/17 | 1,527 | 1,545 | 1,527 | 1,534 | +0.46% | 1,600 | 32億4747万 | -5.37% |
| 03/16 | 1,535 | 1,544 | 1,518 | 1,527 | -1.1% | 5,100 | 32億3265万 | -6.09% |
| 03/13 | 1,550 | 1,560 | 1,524 | 1,544 | -2.4% | 4,600 | 32億6864万 | -5.33% |
| 03/12 | 1,584 | 1,620 | 1,582 | 1,582 | 0% | 1,800 | 33億4909万 | -3.3% |
| 03/11 | 1,619 | 1,619 | 1,565 | 1,582 | -2.71% | 9,100 | 33億4909万 | -3.54% |
| 03/10 | 1,568 | 1,626 | 1,568 | 1,626 | +2.98% | 11,200 | 34億4224万 | -1.09% |
| 03/09 | 1,508 | 1,579 | 1,504 | 1,579 | -3.01% | 6,600 | 33億4274万 | -4.07% |
| 03/06 | 1,619 | 1,628 | 1,601 | 1,628 | +3.04% | 1,700 | 34億4647万 | -1.45% |
| 03/05 | 1,578 | 1,605 | 1,572 | 1,580 | +1.09% | 4,200 | 33億4486万 | -4.53% |
| 03/04 | 1,620 | 1,620 | 1,555 | 1,563 | -4.05% | 8,100 | 33億887万 | -5.84% |
| 03/03 | 1,622 | 1,629 | 1,620 | 1,629 | +0.12% | 1,400 | 34億4859万 | -2.28% |
| 03/02 | 1,657 | 1,657 | 1,625 | 1,627 | -1.93% | 3,800 | 34億4435万 | -2.57% |
| 02/27 | 1,679 | 1,680 | 1,652 | 1,659 | -1.13% | 2,800 | 35億1210万 | -0.84% |
| 02/26 | 1,650 | 1,699 | 1,650 | 1,678 | +0.96% | 12,600 | 35億5232万 | +0.24% |
| 02/25 | 1,650 | 1,662 | 1,631 | 1,662 | +0.79% | 800 | 35億1845万 | -0.84% |
| 02/24 | 1,630 | 1,649 | 1,601 | 1,649 | +1.04% | 3,200 | 34億9093万 | -1.73% |
| 02/20 | 1,628 | 1,647 | 1,600 | 1,632 | +0.12% | 9,200 | 34億2165万 | -2.97% |
| 02/19 | 1,619 | 1,633 | 1,602 | 1,630 | +0.62% | 4,900 | 34億1745万 | -3.44% |
| 02/18 | 1,617 | 1,632 | 1,601 | 1,620 | -0.18% | 2,900 | 33億9649万 | -4.2% |
| 02/17 | 1,607 | 1,641 | 1,601 | 1,623 | +1.06% | 6,000 | 34億278万 | -4.19% |
| 02/16 | 1,600 | 1,606 | 1,553 | 1,606 | -4.4% | 19,100 | 33億6713万 | -5.31% |
| 02/13 | （IR情報）16:00 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）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | 1,691 | 1,712 | 1,665 | 1,680 | -1.47% | 10,700 | 35億2228万 | -1.06% |
| 02/12 | 1,688 | 1,705 | 1,678 | 1,705 | +0.41% | 6,100 | 35億7470万 | +0.53% |
| 02/10 | 1,676 | 1,725 | 1,676 | 1,698 | +1.68% | 5,100 | 35億6002万 | +0.24% |
| 02/09 | 1,675 | 1,685 | 1,662 | 1,670 | -0.36% | 5,600 | 35億132万 | -1.36% |
| 02/06 | 1,653 | 1,676 | 1,653 | 1,676 | +1.39% | 5,500 | 35億1390万 | -1.06% |
| 02/05 | 1,669 | 1,676 | 1,653 | 1,653 | -0.72% | 6,400 | 34億6567万 | -2.36% |
| 02/04 | 1,677 | 1,677 | 1,665 | 1,665 | -0.89% | 5,400 | 34億9083万 | -1.65% |
| 02/03 | 1,680 | 1,688 | 1,680 | 1,680 | -0.12% | 2,800 | 35億2228万 | -0.71% |
| 02/02 | 1,688 | 1,699 | 1,681 | 1,682 | -0.3% | 3,300 | 35億2648万 | -0.47% |
| 01/30 | 1,703 | 1,703 | 1,687 | 1,687 | -1.29% | 1,400 | 35億3696万 | 0% |
| 01/29 | 1,706 | 1,710 | 1,687 | 1,709 | +0.18% | 7,600 | 35億8308万 | +1.48% |
| 01/28 | 1,721 | 1,726 | 1,700 | 1,706 | -0.87% | 4,200 | 35億7679万 | +1.43% |
| 01/27 | 1,718 | 1,740 | 1,718 | 1,721 | +0.29% | 3,000 | 36億824万 | +2.56% |
| 01/26 | 1,720 | 1,720 | 1,707 | 1,716 | +0.18% | 6,200 | 35億9776万 | +2.51% |
| 01/23 | 1,714 | 1,734 | 1,711 | 1,713 | +0.18% | 2,600 | 35億9147万 | +2.64% |
| 01/22 | 1,691 | 1,711 | 1,691 | 1,710 | +1.12% | 1,400 | 35億8518万 | +2.95% |
| 01/21 | 1,692 | 1,703 | 1,682 | 1,691 | -1.17% | 5,700 | 35億2945万 | +2.18% |
| 01/20 | 1,708 | 1,724 | 1,700 | 1,711 | -0.75% | 9,100 | 35億7119万 | +3.63% |
| 01/19 | 1,712 | 1,724 | 1,700 | 1,724 | -1.03% | 4,800 | 35億9833万 | +4.48% |
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。
