| 2026 |
| 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 |
| 08/06 | 4,680 | 4,680 | 4,610 | 4,680 | +0.65% | 700 | 138億5280万 | +1.43% |
| 08/05 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 4,690 | 4,690 | 4,605 | 4,650 | +0.11% | 1,700 | 137億6400万 | +1.06% |
| 08/04 | 4,600 | 4,645 | 4,515 | 4,645 | +0.98% | 24,100 | 137億4920万 | +1.18% |
| 08/03 | 4,675 | 4,690 | 4,555 | 4,600 | -1.92% | 88,600 | 136億1600万 | +0.46% |
| 07/31 | 4,770 | 4,770 | 4,675 | 4,690 | -0.85% | 2,300 | 138億8240万 | +2.63% |
| 07/30 | 4,745 | 4,745 | 4,675 | 4,730 | -0.32% | 300 | 140億80万 | +3.8% |
| 07/29 | 4,785 | 4,785 | 4,665 | 4,745 | -0.84% | 1,900 | 140億4520万 | +4.4% |
| 07/28 | 4,685 | 4,850 | 4,685 | 4,785 | +2.13% | 63,500 | 141億6360万 | +5.54% |
| 07/27 | 4,755 | 4,800 | 4,685 | 4,685 | +1.52% | 34,100 | 138億6760万 | +3.7% |
| 07/24 | 4,535 | 4,635 | 4,535 | 4,615 | +1.21% | 1,200 | 136億6040万 | +2.33% |
| 07/23 | 4,590 | 4,590 | 4,500 | 4,560 | +0.88% | 1,000 | 134億9760万 | +1.24% |
| 07/22 | 4,640 | 4,700 | 4,520 | 4,520 | -3.11% | 3,500 | 133億7920万 | +0.44% |
| 07/21 | 4,670 | 4,670 | 4,555 | 4,665 | +0.76% | 1,700 | 138億840万 | +3.74% |
| 07/17 | 4,710 | 4,710 | 4,630 | 4,630 | -2.01% | 1,100 | 137億480万 | +3.19% |
| 07/16 | 4,720 | 4,725 | 4,710 | 4,725 | 0% | 700 | 139億8600万 | +5.63% |
| 07/15 | 4,795 | 4,835 | 4,725 | 4,725 | -1.36% | 8,000 | 139億8600万 | +5.97% |
| 07/14 | （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に関するお知らせ |
| 07/14 | （IR情報）15:30 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 07/14 | 4,595 | 4,790 | 4,595 | 4,790 | +5.51% | 2,900 | 141億7840万 | +7.76% |
| 07/13 | 4,760 | 4,800 | 4,505 | 4,540 | -1.73% | 18,100 | 134億3840万 | +2.41% |
| 07/10 | 4,505 | 4,620 | 4,490 | 4,620 | +2.9% | 4,400 | 136億7520万 | +4.45% |
| 07/09 | 4,495 | 4,495 | 4,470 | 4,490 | +0.67% | 3,000 | 132億9040万 | +1.88% |
| 07/08 | 4,490 | 4,500 | 4,460 | 4,460 | -0.67% | 3,300 | 132億160万 | +1.55% |
| 07/07 | 4,475 | 4,490 | 4,445 | 4,490 | +0.56% | 1,700 | 132億9040万 | +2.53% |
| 07/06 | 4,465 | 4,465 | 4,400 | 4,465 | +0.79% | 400 | 132億1640万 | +2.29% |
| 07/03 | 4,345 | 4,440 | 4,345 | 4,430 | +0.45% | 1,400 | 131億1280万 | +1.72% |
| 07/02 | 4,410 | 4,410 | 4,410 | 4,410 | +1.03% | 200 | 130億5360万 | +1.36% |
| 07/01 | 4,435 | 4,435 | 4,315 | 4,365 | -0.57% | 2,000 | 129億2040万 | +0.51% |
| 06/30 | 4,360 | 4,390 | 4,355 | 4,390 | +0.92% | 700 | 129億9440万 | +1.25% |
| 06/29 | 4,400 | 4,440 | 4,300 | 4,350 | -0.46% | 3,500 | 128億7600万 | +0.62% |
| 06/26 | 4,350 | 4,380 | 4,330 | 4,370 | -0.23% | 1,500 | 129億3520万 | +1.32% |
| 06/25 | 4,475 | 4,475 | 4,335 | 4,380 | -1.02% | 2,400 | 129億6480万 | +1.79% |
| 06/24 | 4,395 | 4,455 | 4,385 | 4,425 | -0.67% | 500 | 130億9800万 | +3.1% |
| 06/23 | 4,430 | 4,455 | 4,385 | 4,455 | +1.14% | 300 | 131億8680万 | +3.99% |
| 06/22 | 4,470 | 4,470 | 4,380 | 4,405 | -1.45% | 1,700 | 130億3880万 | +3.02% |
| 06/19 | 4,400 | 4,470 | 4,400 | 4,470 | +0.11% | 600 | 132億3120万 | +4.81% |
| 06/18 | 4,480 | 4,480 | 4,340 | 4,465 | +0.11% | 3,700 | 132億1640万 | +4.98% |
| 06/17 | 4,480 | 4,480 | 4,365 | 4,460 | +0.22% | 900 | 132億160万 | +5.19% |
| 06/16 | 4,415 | 4,450 | 4,330 | 4,450 | +0.68% | 1,800 | 131億7200万 | +5.23% |
| 06/15 | 4,340 | 4,420 | 4,265 | 4,420 | +3.27% | 1,900 | 130億8320万 | +4.74% |
| 06/12 | 4,310 | 4,310 | 4,275 | 4,280 | -2.06% | 2,600 | 126億6880万 | +1.25% |
| 06/11 | 4,325 | 4,400 | 4,300 | 4,370 | 0% | 1,500 | 129億3520万 | +3.33% |
| 06/10 | 4,495 | 4,495 | 4,370 | 4,370 | -2.89% | 2,200 | 129億3520万 | +3.24% |
| 06/09 | 4,330 | 4,500 | 4,300 | 4,500 | +5.26% | 3,700 | 133億2000万 | +6.36% |
| 06/08 | 4,220 | 4,275 | 4,190 | 4,275 | +1.3% | 4,600 | 126億5400万 | +1.14% |
| 06/05 | 4,160 | 4,350 | 4,130 | 4,220 | +2.3% | 10,500 | 124億9120万 | -0.38% |
| 06/04 | 4,180 | 4,180 | 4,125 | 4,125 | -0.24% | 56,700 | 122億1000万 | -2.92% |
| 06/03 | 4,115 | 4,215 | 4,095 | 4,135 | -0.24% | 24,100 | 122億3960万 | -3.12% |
| 06/02 | 4,220 | 4,220 | 4,055 | 4,145 | -1.78% | 7,800 | 122億6920万 | -3.22% |
| 06/01 | 4,240 | 4,285 | 4,200 | 4,220 | -2.09% | 1,500 | 124億9120万 | -1.93% |
| 05/29 | 4,200 | 4,310 | 4,150 | 4,310 | +2.01% | 1,800 | 127億5760万 | -0.25% |
| 05/28 | 4,175 | 4,230 | 4,105 | 4,225 | +1.2% | 1,800 | 125億600万 | -2.54% |
| 05/27 | 4,085 | 4,275 | 4,045 | 4,175 | +2.71% | 6,700 | 123億5800万 | -4.11% |
| 05/26 | 4,100 | 4,100 | 4,030 | 4,065 | -0.97% | 3,300 | 120億3240万 | -7.11% |
| 05/25 | 4,120 | 4,180 | 4,105 | 4,105 | -0.36% | 1,000 | 121億5080万 | -6.68% |
| 05/22 | 4,105 | 4,165 | 4,105 | 4,120 | +0.24% | 2,000 | 121億9520万 | -6.89% |
| 05/21 | 4,195 | 4,195 | 4,105 | 4,110 | -2.61% | 9,000 | 121億6560万 | -7.66% |
| 05/20 | 4,230 | 4,230 | 4,165 | 4,220 | -0.71% | 2,600 | 124億9120万 | -5.82% |
| 05/19 | 4,130 | 4,250 | 4,110 | 4,250 | +2.78% | 4,500 | 125億8000万 | -5.58% |
| 05/18 | 4,175 | 4,175 | 4,130 | 4,135 | -0.96% | 700 | 122億3960万 | -8.52% |
| 05/15 | 4,140 | 4,175 | 4,140 | 4,175 | +0.85% | 800 | 123億5800万 | -8.02% |
| 05/14 | 4,195 | 4,195 | 4,095 | 4,140 | -0.96% | 3,000 | 122億5440万 | -9.11% |
| 05/13 | 4,240 | 4,265 | 4,140 | 4,180 | -1.3% | 6,800 | 123億7280万 | -8.65% |
| 05/12 | 4,320 | 4,350 | 4,235 | 4,235 | -7.93% | 9,700 | 125億3560万 | -7.79% |
| 05/11 | （IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （IR情報）15:30 中期経営計画の進捗に関するお知らせ |
| 05/11 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/11 | 4,380 | 4,625 | 4,330 | 4,600 | +6.73% | 10,900 | 136億1600万 | -0.26% |
| 05/08 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 05/08 | 4,465 | 4,535 | 4,310 | 4,310 | -3.9% | 27,000 | 127億5760万 | -6.45% |
| 05/07 | 4,395 | 4,485 | 4,300 | 4,485 | +3.7% | 2,400 | 132億7560万 | -2.77% |
| 05/01 | 4,400 | 4,405 | 4,325 | 4,325 | -1.59% | 3,800 | 128億200万 | -6.49% |
| 04/30 | 4,465 | 4,550 | 4,395 | 4,395 | -2.44% | 6,300 | 130億920万 | -5.36% |
| 04/28 | 4,565 | 4,565 | 4,505 | 4,505 | -0.44% | 500 | 133億3480万 | -3.37% |
| 04/27 | 4,550 | 4,550 | 4,500 | 4,525 | -2.06% | 2,600 | 133億9400万 | -3.08% |
| 04/24 | 4,500 | 4,635 | 4,500 | 4,620 | +2.67% | 1,000 | 136億7520万 | -1.11% |
| 04/23 | 4,635 | 4,635 | 4,490 | 4,500 | -2.91% | 3,300 | 133億2000万 | -3.89% |
| 04/22 | 4,610 | 4,635 | 4,605 | 4,635 | -0.96% | 4,800 | 137億1960万 | -1.38% |
| 04/21 | 4,620 | 4,680 | 4,575 | 4,680 | +0.21% | 1,500 | 138億5280万 | -0.68% |
| 04/20 | 4,700 | 4,700 | 4,635 | 4,670 | -0.43% | 1,400 | 138億2320万 | -1.06% |
| 04/17 | 4,680 | 4,690 | 4,680 | 4,690 | -0.74% | 500 | 138億8240万 | -1.03% |
| 04/16 | 4,705 | 4,725 | 4,635 | 4,725 | +1.94% | 1,600 | 139億8600万 | -0.57% |
| 04/15 | 4,825 | 4,825 | 4,610 | 4,635 | -2.52% | 1,600 | 137億1960万 | -2.89% |
| 04/14 | 4,740 | 4,810 | 4,740 | 4,755 | -0.21% | 400 | 140億7480万 | -0.77% |
| 04/13 | 4,740 | 4,850 | 4,740 | 4,765 | -2.36% | 3,000 | 141億440万 | -0.75% |
| 04/10 | 4,735 | 4,930 | 4,735 | 4,880 | +3.5% | 4,200 | 144億4480万 | +1.2% |
| 04/09 | 4,715 | 4,745 | 4,705 | 4,715 | 0% | 1,900 | 139億5640万 | -2.44% |
| 04/08 | 4,675 | 4,765 | 4,675 | 4,715 | +2.39% | 1,700 | 139億5640万 | -2.64% |
| 04/07 | 4,615 | 4,650 | 4,600 | 4,605 | +0.33% | 600 | 136億3080万 | -5.31% |
| 04/06 | 4,690 | 4,690 | 4,585 | 4,590 | -1.61% | 1,600 | 135億8640万 | -6.13% |
| 04/03 | 4,600 | 4,665 | 4,600 | 4,665 | +1.41% | 1,700 | 138億840万 | -5.11% |
| 04/02 | 4,710 | 4,710 | 4,595 | 4,600 | -2.34% | 4,300 | 136億1600万 | -6.71% |
| 04/01 | 4,470 | 4,815 | 4,470 | 4,710 | +5.49% | 5,400 | 139億4160万 | -4.77% |
| 04/01 | （空売り報告）Jane Street Asia Trading Limited 12,500株（0.42%）-0.08%義務消失 |
| 03/31 | 4,530 | 4,570 | 4,410 | 4,465 | -0.33% | 8,900 | 132億1640万 | -9.89% |
| 03/31 | （空売り報告）Jane Street Asia Trading Limited 14,900株（0.5%）再IN |
| 03/30 | 4,465 | 4,550 | 4,455 | 4,480 | -6.37% | 85,800 | 157億6960万 | -9.82% |
| 03/27 | 4,780 | 4,825 | 4,760 | 4,785 | -0.31% | 1,600 | 168億4320万 | -3.9% |
| 03/26 | 4,830 | 4,905 | 4,800 | 4,800 | -0.62% | 1,900 | 168億9600万 | -3.61% |
| 03/25 | 4,695 | 4,970 | 4,695 | 4,830 | +3.32% | 4,600 | 170億160万 | -3.05% |
| 03/24 | 4,715 | 4,715 | 4,625 | 4,675 | +1.3% | 2,400 | 164億5600万 | -6.18% |
| 03/23 | 4,800 | 4,800 | 4,615 | 4,615 | -5.24% | 7,400 | 162億4480万 | -7.59% |
| 03/19 | 4,955 | 4,955 | 4,870 | 4,870 | -1.42% | 4,500 | 171億4240万 | -2.66% |
| 03/18 | 4,985 | 5,020 | 4,930 | 4,940 | -0.1% | 1,200 | 173億8880万 | -1.12% |
| 03/17 | 4,900 | 5,000 | 4,870 | 4,945 | +1.33% | 3,100 | 174億640万 | -0.66% |
| 03/16 | 5,030 | 5,280 | 4,865 | 4,880 | -4.87% | 31,600 | 171億7760万 | -1.55% |
| 03/13 | 5,010 | 5,130 | 5,010 | 5,130 | +1.99% | 2,200 | 180億5760万 | +3.64% |
| 03/12 | 5,150 | 5,230 | 5,030 | 5,030 | -4.19% | 6,000 | 177億560万 | +1.99% |
| 03/11 | （空売り報告）JANE STREET CAPITAL, LLC 17,200株（0.48%）-0.08%義務消失 |
| 03/10 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 03/10 | （IR情報）16:00 組織変更および役員の異動に関するお知らせ |
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。
