| 2026 |
| 09/11 | 1,100 | 1,125 | 1,095 | 1,102 | +0.18% | 13,700 | 210億256万 | -8.01% |
| 09/10 | 1,127 | 1,145 | 1,100 | 1,100 | -2.65% | 22,400 | 209億6444万 | -8.1% |
| 09/09 | 1,151 | 1,164 | 1,130 | 1,130 | -3.42% | 18,600 | 215億3620万 | -5.44% |
| 09/08 | 1,194 | 1,202 | 1,170 | 1,170 | -1.6% | 9,200 | 222億9854万 | -1.85% |
| 09/07 | 1,217 | 1,219 | 1,181 | 1,189 | -2.3% | 11,300 | 226億6065万 | +0.17% |
| 09/04 | 1,230 | 1,235 | 1,215 | 1,217 | 0% | 5,700 | 231億9430万 | +2.96% |
| 09/03 | 1,216 | 1,240 | 1,203 | 1,217 | -1.3% | 18,800 | 231億9430万 | +3.57% |
| 09/02 | 1,215 | 1,240 | 1,215 | 1,233 | +1.48% | 13,400 | 234億9923万 | +5.57% |
| 09/01 | 1,236 | 1,236 | 1,207 | 1,215 | -1.7% | 11,800 | 231億5618万 | +4.74% |
| 08/31 | 1,230 | 1,249 | 1,219 | 1,236 | +0.49% | 10,500 | 235億5641万 | +7.2% |
| 08/28 | 1,215 | 1,249 | 1,215 | 1,230 | +1.23% | 4,900 | 234億4206万 | +7.42% |
| 08/27 | 1,240 | 1,240 | 1,215 | 1,215 | -1.06% | 4,400 | 231億5618万 | +6.77% |
| 08/26 | 1,233 | 1,250 | 1,220 | 1,228 | +0.66% | 5,500 | 234億394万 | +8.48% |
| 08/25 | 1,220 | 1,285 | 1,220 | 1,220 | -1.21% | 19,800 | 232億5147万 | +8.54% |
| 08/24 | 1,253 | 1,316 | 1,228 | 1,235 | -1.36% | 53,600 | 235億3735万 | +10.56% |
| 08/21 | 1,300 | 1,329 | 1,252 | 1,252 | -4.5% | 53,700 | 238億6135万 | +12.79% |
| 08/20 | 1,341 | 1,357 | 1,307 | 1,311 | -2.53% | 62,100 | 249億8580万 | +18.86% |
| 08/19 | 1,203 | 1,377 | 1,203 | 1,345 | +10.97% | 160,800 | 256億3379万 | +22.94% |
| 08/18 | 1,195 | 1,219 | 1,195 | 1,212 | -0.57% | 6,500 | 230億9900万 | +11.81% |
| 08/17 | 1,197 | 1,230 | 1,197 | 1,219 | +1.67% | 29,500 | 232億3241万 | +12.66% |
| 08/14 | （5%ルール）Rangeley Capital, LLC（5.79%） |
| 08/14 | 1,235 | 1,239 | 1,180 | 1,199 | -2.2% | 44,500 | 228億5124万 | +11.22% |
| 08/13 | 1,102 | 1,234 | 1,102 | 1,226 | +13.41% | 93,200 | 233億6582万 | +13.83% |
| 08/12 | 1,067 | 1,083 | 1,066 | 1,081 | +0.75% | 2,500 | 206億233万 | +0.56% |
| 08/10 | 1,067 | 1,079 | 1,066 | 1,073 | -0.92% | 14,000 | 204億4986万 | -0.28% |
| 08/07 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/07 | 1,088 | 1,088 | 1,064 | 1,083 | +0.09% | 700 | 206億4044万 | 0% |
| 08/06 | 1,038 | 1,085 | 1,038 | 1,082 | +2.95% | 15,500 | 206億2139万 | -0.46% |
| 08/05 | 1,039 | 1,059 | 1,038 | 1,051 | -0.76% | 4,600 | 200億3057万 | -3.58% |
| 08/04 | 1,050 | 1,060 | 1,047 | 1,059 | +0.28% | 8,100 | 201億8304万 | -3.38% |
| 08/03 | 1,048 | 1,056 | 1,011 | 1,056 | +0.38% | 5,500 | 201億2586万 | -4% |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/31 | 1,040 | 1,059 | 1,035 | 1,052 | +0.67% | 11,800 | 200億4963万 | -4.8% |
| 07/30 | 1,042 | 1,045 | 1,035 | 1,045 | +0.29% | 5,800 | 199億1622万 | -5.69% |
| 07/29 | 1,036 | 1,056 | 1,027 | 1,042 | +0.58% | 9,400 | 198億5904万 | -6.13% |
| 07/28 | 1,027 | 1,036 | 1,011 | 1,036 | -0.38% | 5,300 | 197億4469万 | -6.67% |
| 07/27 | 1,043 | 1,049 | 1,024 | 1,040 | -0.38% | 6,600 | 198億2093万 | -6.64% |
| 07/24 | 1,044 | 1,049 | 1,035 | 1,044 | -0.76% | 4,200 | 198億9716万 | -6.54% |
| 07/23 | 1,057 | 1,065 | 1,040 | 1,052 | 0% | 8,800 | 200億4963万 | -5.9% |
| 07/22 | 1,040 | 1,052 | 1,028 | 1,052 | +1.15% | 12,700 | 200億4963万 | -5.73% |
| 07/21 | 1,037 | 1,047 | 1,033 | 1,040 | -0.19% | 9,600 | 198億2093万 | -6.56% |
| 07/17 | 1,052 | 1,052 | 1,033 | 1,042 | -1.42% | 7,700 | 198億5904万 | -6.21% |
| 07/16 | 1,055 | 1,074 | 1,055 | 1,057 | -0.75% | 6,100 | 201億4492万 | -4.6% |
| 07/15 | 1,085 | 1,085 | 1,061 | 1,065 | -2.29% | 10,000 | 202億9739万 | -3.53% |
| 07/14 | 1,108 | 1,121 | 1,090 | 1,090 | -1.54% | 14,100 | 207億7385万 | -0.82% |
| 07/13 | 1,155 | 1,155 | 1,107 | 1,107 | -4.16% | 9,700 | 210億9785万 | +1.28% |
| 07/10 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/10 | 1,124 | 1,170 | 1,124 | 1,155 | +2.21% | 18,400 | 220億1266万 | +6.35% |
| 07/09 | 1,142 | 1,156 | 1,130 | 1,130 | -1.99% | 14,400 | 215億3620万 | +4.82% |
| 07/08 | 1,123 | 1,185 | 1,123 | 1,153 | -2.54% | 34,400 | 219億7455万 | +7.76% |
| 07/07 | 1,110 | 1,184 | 1,110 | 1,183 | +6% | 36,900 | 225億4630万 | +11.5% |
| 07/06 | 1,218 | 1,230 | 1,116 | 1,116 | -10.14% | 51,800 | 212億6938万 | +6.18% |
| 07/03 | 1,174 | 1,242 | 1,174 | 1,242 | +5.88% | 51,600 | 236億7076万 | +18.85% |
| 07/02 | 1,150 | 1,192 | 1,150 | 1,173 | 0% | 21,000 | 223億5572万 | +13.44% |
| 07/01 | 1,170 | 1,218 | 1,170 | 1,173 | -2.01% | 26,600 | 223億5572万 | +14.33% |
| 06/30 | 1,130 | 1,209 | 1,125 | 1,197 | +4.45% | 31,200 | 228億1312万 | +17.81% |
| 06/29 | 1,213 | 1,248 | 1,140 | 1,146 | -3.86% | 43,500 | 218億4114万 | +14.14% |
| 06/26 | 1,129 | 1,192 | 1,126 | 1,192 | +5.58% | 36,200 | 227億1783万 | +19.92% |
| 06/25 | 1,086 | 1,145 | 1,086 | 1,129 | +3.48% | 31,900 | 215億1714万 | +14.85% |
| 06/24 | 1,050 | 1,093 | 1,039 | 1,091 | +3.9% | 19,200 | 207億9291万 | +12.24% |
| 06/23 | 1,090 | 1,100 | 1,050 | 1,050 | -6.25% | 24,000 | 200億1151万 | +9.03% |
| 06/22 | 1,120 | 1,149 | 1,108 | 1,120 | -0.44% | 24,400 | 213億4561万 | +17.28% |
| 06/19 | 1,054 | 1,125 | 1,042 | 1,125 | +6.23% | 45,600 | 214億4091万 | +19.05% |
| 06/18 | 1,010 | 1,059 | 1,010 | 1,059 | +4.96% | 19,300 | 201億8304万 | +13.14% |
| 06/17 | 981 | 1,029 | 981 | 1,009 | +2.23% | 25,800 | 192億3011万 | +8.49% |
| 06/16 | 976 | 987 | 970 | 987 | +1.23% | 24,600 | 188億1082万 | +6.24% |
| 06/15 | 977 | 990 | 965 | 975 | -0.1% | 20,500 | 185億8212万 | +4.95% |
| 06/12 | 955 | 987 | 942 | 976 | +3.28% | 73,900 | 186億118万 | +4.95% |
| 06/11 | 932 | 945 | 932 | 945 | -0.11% | 3,100 | 180億1036万 | +1.5% |
| 06/10 | 930 | 948 | 930 | 946 | +0.11% | 6,900 | 180億2942万 | +1.39% |
| 06/09 | 944 | 953 | 937 | 945 | +1.07% | 13,700 | 180億1036万 | +1.07% |
| 06/08 | 952 | 962 | 927 | 935 | -0.74% | 35,100 | 178億1977万 | -0.21% |
| 06/05 | 922 | 951 | 922 | 942 | +1.18% | 11,800 | 179億5318万 | +0.11% |
| 06/04 | 942 | 945 | 925 | 931 | -1.17% | 13,200 | 177億4354万 | -1.27% |
| 06/03 | 921 | 946 | 921 | 942 | +0.75% | 13,500 | 179億5318万 | -0.42% |
| 06/02 | 941 | 951 | 932 | 935 | -2.2% | 12,600 | 178億1977万 | -1.27% |
| 06/01 | 950 | 978 | 931 | 956 | -0.93% | 51,300 | 182億2000万 | +0.63% |
| 05/29 | 980 | 995 | 952 | 965 | -1.83% | 73,400 | 183億9153万 | +1.37% |
| 05/28 | 913 | 998 | 913 | 983 | +7.31% | 50,700 | 187億3459万 | +3.04% |
| 05/27 | 907 | 926 | 898 | 916 | +0.44% | 12,700 | 174億5766万 | -4.08% |
| 05/26 | （IR情報）17:00 取締役(監査等委員である取締役を除く。)の報酬額改定及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/26 | 880 | 919 | 880 | 912 | +2.01% | 19,500 | 173億8143万 | -4.8% |
| 05/25 | 888 | 922 | 888 | 894 | -1% | 17,000 | 170億3837万 | -7.07% |
| 05/22 | 851 | 913 | 851 | 903 | +5.37% | 33,400 | 172億990万 | -6.52% |
| 05/21 | 863 | 871 | 850 | 857 | -0.35% | 13,400 | 163億3320万 | -11.74% |
| 05/20 | 863 | 867 | 852 | 860 | -0.35% | 23,900 | 163億9038万 | -11.98% |
| 05/19 | 876 | 882 | 861 | 863 | -1.48% | 12,500 | 164億4756万 | -12.3% |
| 05/18 | 891 | 900 | 875 | 876 | -2.12% | 13,800 | 166億9532万 | -11.52% |
| 05/15 | 912 | 922 | 890 | 895 | -1.86% | 14,700 | 170億5743万 | -10.14% |
| 05/14 | 904 | 941 | 897 | 912 | -5.39% | 69,500 | 173億8143万 | -8.98% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | 994 | 1,005 | 964 | 964 | -4.37% | 25,200 | 183億7247万 | -4.27% |
| 05/12 | 999 | 1,008 | 986 | 1,008 | +0.9% | 20,800 | 192億1105万 | -0.2% |
| 05/11 | 996 | 1,000 | 980 | 999 | +0.71% | 17,300 | 190億3952万 | -1.09% |
| 05/08 | 1,006 | 1,006 | 987 | 992 | -1.39% | 26,300 | 189億611万 | -1.88% |
| 05/07 | 1,050 | 1,050 | 996 | 1,006 | +2.86% | 122,400 | 191億7293万 | -0.59% |
| 05/01 | （5%ルール）ビー・エッチ（9.66%）吉井久美子（2.92%）吉井久夫（2.99%） |
| 05/01 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/01 | （IR情報）15:30 業績予想および期末配当予想の修正に関するお知らせ |
| 05/01 | 1,002 | 1,002 | 978 | 978 | -2.69% | 14,400 | 186億3929万 | -3.55% |
| 04/30 | 1,020 | 1,020 | 1,001 | 1,005 | -1.47% | 12,300 | 191億5387万 | -1.18% |
| 04/28 | 1,009 | 1,020 | 1,008 | 1,020 | +1.09% | 8,600 | 194億3975万 | 0% |
| 04/27 | 1,005 | 1,025 | 1,000 | 1,009 | +1.92% | 34,000 | 192億3011万 | -1.18% |
| 04/24 | 984 | 1,014 | 984 | 990 | +1.64% | 33,000 | 188億6800万 | -3.23% |
| 04/23 | 1,003 | 1,016 | 971 | 974 | -3.37% | 35,800 | 185億6306万 | -5.07% |
| 04/22 | 1,015 | 1,017 | 996 | 1,008 | -0.69% | 19,500 | 192億1105万 | -2.14% |
| 04/21 | 1,012 | 1,019 | 1,007 | 1,015 | -0.1% | 17,400 | 193億4446万 | -1.65% |
| 04/20 | 994 | 1,024 | 994 | 1,016 | +2.11% | 28,800 | 193億6352万 | -1.65% |
| 04/17 | 1,001 | 1,020 | 982 | 995 | -0.3% | 37,600 | 189億6329万 | -3.86% |
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。
