| 2026 |
| 03/06 | 13,360 | 13,650 | 13,360 | 13,450 | -1.47% | 1,300 | 147億9500万 | +6.04% |
| 03/05 | 13,370 | 13,890 | 13,370 | 13,650 | +4.84% | 1,400 | 150億1500万 | +8% |
| 03/04 | 13,140 | 13,250 | 13,000 | 13,020 | -1.36% | 3,100 | 143億2200万 | +3.55% |
| 03/03 | 13,290 | 13,890 | 13,200 | 13,200 | -2.8% | 2,500 | 145億2000万 | +5.2% |
| 03/02 | 13,220 | 13,880 | 13,100 | 13,580 | -1.38% | 1,400 | 149億3800万 | +8.55% |
| 02/27 | 13,210 | 14,480 | 13,210 | 13,770 | +4.24% | 3,000 | 151億4700万 | +10.56% |
| 02/26 | 12,750 | 13,400 | 12,750 | 13,210 | +3.69% | 1,700 | 145億3100万 | +6.65% |
| 02/25 | 12,800 | 13,000 | 12,740 | 12,740 | +0.31% | 800 | 140億1400万 | +3.17% |
| 02/24 | （IR情報）15:45 人事異動に関するお知らせ |
| 02/24 | 12,700 | 12,980 | 12,400 | 12,700 | 0% | 1,200 | 139億7000万 | +3.01% |
| 02/20 | 12,340 | 12,850 | 12,340 | 12,700 | +2.92% | 3,400 | 139億7000万 | +3.13% |
| 02/19 | 12,170 | 12,450 | 12,170 | 12,340 | +1.56% | 1,800 | 135億7400万 | +0.29% |
| 02/18 | 12,220 | 12,500 | 12,080 | 12,150 | -1.14% | 3,200 | 133億6500万 | -1.36% |
| 02/17 | 12,510 | 12,690 | 12,240 | 12,290 | -1.76% | 1,100 | 135億1900万 | -0.24% |
| 02/16 | 12,730 | 12,730 | 11,730 | 12,510 | -1.18% | 7,600 | 137億6100万 | +1.61% |
| 02/13 | （IR情報）15:45 令和8年3月期第3四半期決算短信(日本基準)(連結) |
| 02/13 | 12,760 | 12,970 | 12,470 | 12,660 | -0.78% | 2,000 | 139億2600万 | +2.98% |
| 02/12 | 12,800 | 13,000 | 12,730 | 12,760 | 0% | 1,000 | 140億3600万 | +4.12% |
| 02/10 | 12,500 | 12,980 | 12,500 | 12,760 | +2.82% | 2,800 | 140億3600万 | +4.61% |
| 02/09 | 12,370 | 12,410 | 12,310 | 12,410 | +1.72% | 700 | 136億5100万 | +2.47% |
| 02/06 | 12,000 | 12,210 | 12,000 | 12,200 | +1.16% | 700 | 134億2000万 | +1.31% |
| 02/05 | 12,110 | 12,110 | 12,060 | 12,060 | -0.25% | 500 | 132億6600万 | +0.76% |
| 02/04 | 12,020 | 12,090 | 12,020 | 12,090 | -1.87% | 300 | 132億9900万 | +1.72% |
| 02/03 | 12,340 | 12,340 | 12,320 | 12,320 | +1.48% | 400 | 135億5200万 | +4.42% |
| 02/02 | 12,290 | 12,390 | 12,140 | 12,140 | -1.22% | 1,400 | 133億5400万 | +3.74% |
| 01/30 | 12,100 | 12,310 | 12,100 | 12,290 | +1.57% | 700 | 135億1900万 | +5.95% |
| 01/29 | 12,400 | 12,400 | 11,950 | 12,100 | -1.79% | 500 | 133億1000万 | +5.31% |
| 01/27 | 12,340 | 12,340 | 12,320 | 12,320 | +2.33% | 200 | 135億5200万 | +8.25% |
| 01/26 | 12,270 | 12,300 | 12,040 | 12,040 | -2.43% | 1,200 | 132億4400万 | +6.9% |
| 01/23 | 12,280 | 12,400 | 12,280 | 12,340 | +0.57% | 1,700 | 135億7400万 | +10.57% |
| 01/22 | 12,320 | 12,330 | 12,200 | 12,270 | +0.57% | 900 | 134億9700万 | +11.08% |
| 01/21 | 11,750 | 12,200 | 11,750 | 12,200 | +1.33% | 1,400 | 134億2000万 | +11.56% |
| 01/20 | 12,280 | 12,280 | 11,750 | 12,040 | -2.03% | 2,000 | 132億4400万 | +11.22% |
| 01/19 | 12,250 | 12,290 | 12,000 | 12,290 | +0.33% | 700 | 135億1900万 | +14.65% |
| 01/16 | 12,200 | 12,300 | 12,010 | 12,250 | -0.81% | 3,200 | 134億7500万 | +15.47% |
| 01/15 | 12,200 | 12,480 | 12,200 | 12,350 | -0.48% | 1,500 | 135億8500万 | +17.63% |
| 01/14 | 12,410 | 12,690 | 12,350 | 12,410 | -2.36% | 3,400 | 136億5100万 | +19.55% |
| 01/13 | 12,740 | 12,860 | 12,440 | 12,710 | +4.27% | 4,800 | 139億8100万 | +23.81% |
| 01/09 | 12,150 | 12,450 | 12,150 | 12,190 | +0.74% | 2,300 | 134億900万 | +20.28% |
| 01/08 | 12,250 | 12,450 | 12,100 | 12,100 | +0.5% | 2,900 | 133億1000万 | +20.7% |
| 01/07 | 11,520 | 12,120 | 11,520 | 12,040 | +2.99% | 4,100 | 132億4400万 | +21.4% |
| 01/06 | （5%ルール）センジン・キャピタル・ピーティーワイ・リミテッ…（5.54%）ジェームス・ハルス(James Halse)（1.05%） |
| 01/06 | 11,290 | 11,690 | 11,240 | 11,690 | +3% | 6,200 | 128億5900万 | +19.07% |
| 01/05 | 10,600 | 11,360 | 10,600 | 11,350 | +7.38% | 6,600 | 124億8500万 | +16.7% |
| 2025 |
| 12/30 | 10,690 | 10,760 | 10,430 | 10,570 | -1.21% | 2,100 | 116億2700万 | +9.58% |
| 12/29 | 10,660 | 10,940 | 10,360 | 10,700 | +3.28% | 5,400 | 117億7000万 | +11.66% |
| 12/26 | 10,060 | 10,500 | 10,060 | 10,360 | +3.81% | 4,400 | 113億9600万 | +8.8% |
| 12/25 | 9,920 | 10,040 | 9,920 | 9,980 | +0.91% | 1,700 | 109億7800万 | +5.19% |
| 12/24 | 10,000 | 10,000 | 9,830 | 9,890 | -0.3% | 3,300 | 108億7900万 | +4.44% |
| 12/23 | 9,590 | 10,000 | 9,520 | 9,920 | +3.44% | 11,900 | 109億1200万 | +5.02% |
| 12/22 | 9,540 | 9,680 | 9,500 | 9,590 | +0.52% | 6,100 | 105億4900万 | +1.59% |
| 12/19 | 9,390 | 9,540 | 9,390 | 9,540 | +1.71% | 600 | 104億9400万 | +0.85% |
| 12/18 | 9,380 | 9,460 | 9,320 | 9,380 | 0% | 1,400 | 103億1800万 | -1.41% |
| 12/17 | 9,430 | 9,430 | 9,380 | 9,380 | -0.85% | 200 | 103億1800万 | -2.06% |
| 12/16 | 9,420 | 9,490 | 9,420 | 9,460 | -0.21% | 1,300 | 104億600万 | -1.86% |
| 12/15 | （自社株買い）取締役会(令和7年10月21日)での決議状況(取得期間令和7年11月1日～令和7年11月30日) |
| 12/15 | 9,410 | 9,500 | 9,360 | 9,480 | -0.63% | 1,500 | 104億2800万 | -2.27% |
| 12/12 | 9,540 | 9,570 | 9,400 | 9,540 | +1.27% | 1,000 | 104億9400万 | -2.19% |
| 12/11 | 9,400 | 9,500 | 9,340 | 9,420 | 0% | 2,200 | 103億6200万 | -3.76% |
| 12/10 | 9,600 | 9,640 | 9,420 | 9,420 | -0.84% | 1,300 | 103億6200万 | -4.02% |
| 12/09 | 9,500 | 9,500 | 9,400 | 9,500 | 0% | 1,200 | 104億5000万 | -3.57% |
| 12/08 | 9,500 | 9,500 | 9,500 | 9,500 | +0.96% | 500 | 104億5000万 | -3.84% |
| 12/05 | 9,580 | 9,580 | 9,390 | 9,410 | -1.36% | 400 | 103億5100万 | -4.97% |
| 12/04 | 9,430 | 9,590 | 9,430 | 9,540 | +1.17% | 1,600 | 104億9400万 | -3.88% |
| 12/03 | 9,500 | 9,500 | 9,430 | 9,430 | 0% | 1,000 | 103億7300万 | -5.22% |
| 12/02 | 9,550 | 9,550 | 9,390 | 9,430 | 0% | 1,000 | 103億7300万 | -5.54% |
| 12/01 | 9,530 | 9,530 | 9,360 | 9,430 | -1.05% | 1,000 | 103億7300万 | -5.81% |
| 11/28 | 9,410 | 9,530 | 9,410 | 9,530 | +1.28% | 600 | 104億8300万 | -5.19% |
| 11/27 | 9,510 | 9,590 | 9,410 | 9,410 | +0.86% | 4,700 | 103億5100万 | -6.84% |
| 11/26 | 9,010 | 9,400 | 9,010 | 9,330 | +3.55% | 5,000 | 102億6300万 | -7.84% |
| 11/25 | 9,180 | 9,180 | 8,980 | 9,010 | -1.85% | 5,500 | 99億1100万 | -11.23% |
| 11/21 | 9,340 | 9,340 | 9,180 | 9,180 | -3.27% | 4,500 | 100億9800万 | -9.89% |
| 11/20 | 9,560 | 9,650 | 9,400 | 9,490 | -0.42% | 4,800 | 104億3900万 | -7.1% |
| 11/19 | 9,150 | 9,620 | 9,130 | 9,530 | +2.47% | 13,800 | 104億8300万 | -6.84% |
| 11/18 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 11/18 | 9,630 | 9,630 | 9,260 | 9,300 | -4.91% | 7,500 | 102億3000万 | -9.14% |
| 11/17 | （IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 11/17 | （IR情報）15:45 社外取締役(監査等委員)の辞任について |
| 11/17 | （IR情報）15:45 剰余金の配当(中間配当)に関するお知らせ |
| 11/17 | 9,990 | 10,000 | 9,520 | 9,780 | -2.98% | 6,600 | 107億5800万 | -4.7% |
| 11/14 | （自社株買い）取締役会(令和7年10月21日)での決議状況(取得期間令和7年11月1日～令和7年11月30日) |
| 11/14 | 10,600 | 10,610 | 10,000 | 10,080 | -7.52% | 13,200 | 110億8800万 | -1.84% |
| 11/13 | （IR情報）15:45 連結業績予想及び配当予想の修正に関するお知らせ |
| 11/13 | （IR情報）15:45 令和8年3月期第2四半期(中間期)決算短信(日本基準)(連結) |
| 11/13 | 10,940 | 10,940 | 10,800 | 10,900 | -0.37% | 3,500 | 119億9000万 | +6.21% |
| 11/12 | 11,030 | 11,070 | 10,880 | 10,940 | +0.09% | 4,300 | 120億3400万 | +7% |
| 11/11 | 11,110 | 11,120 | 10,780 | 10,930 | -0.46% | 4,300 | 120億2300万 | +7.28% |
| 11/10 | 10,530 | 10,990 | 10,530 | 10,980 | +1.39% | 3,600 | 120億7800万 | +8.29% |
| 11/07 | 10,280 | 11,150 | 10,280 | 10,830 | +4.23% | 7,300 | 119億1300万 | +7.32% |
| 11/06 | 10,250 | 10,450 | 10,250 | 10,390 | +2.87% | 5,300 | 114億2900万 | +3.36% |
| 11/05 | 10,040 | 10,340 | 9,920 | 10,100 | -2.32% | 9,900 | 111億1000万 | +0.53% |
| 11/04 | 10,160 | 10,490 | 10,160 | 10,340 | +1.47% | 4,700 | 113億7400万 | +2.96% |
| 10/31 | 10,200 | 10,290 | 10,110 | 10,190 | +1.29% | 2,900 | 112億900万 | +1.44% |
| 10/30 | 9,990 | 10,060 | 9,990 | 10,060 | +0.6% | 1,400 | 110億6600万 | -0.1% |
| 10/29 | 10,100 | 10,200 | 9,990 | 10,000 | -1.28% | 3,300 | 110億 | -0.75% |
| 10/28 | 10,300 | 10,300 | 10,060 | 10,130 | -1.46% | 1,700 | 111億4300万 | +0.21% |
| 10/27 | 10,180 | 10,280 | 10,170 | 10,280 | +1.08% | 1,400 | 113億800万 | +1.25% |
| 10/24 | 10,380 | 10,380 | 9,990 | 10,170 | -2.31% | 4,800 | 111億8700万 | -0.09% |
| 10/23 | 10,760 | 10,760 | 10,340 | 10,410 | -3.25% | 3,700 | 114億5100万 | +2.36% |
| 10/22 | 10,420 | 11,050 | 10,200 | 10,760 | +7.82% | 18,100 | 118億3600万 | +5.95% |
| 10/21 | （IR情報）15:45 自己株式取得に係る事項の決定に関するお知らせ |
| 10/21 | 10,000 | 10,110 | 9,980 | 9,980 | -0.2% | 1,500 | 109億7800万 | -1.11% |
| 10/20 | 9,970 | 10,300 | 9,970 | 10,000 | +0.5% | 3,700 | 110億 | -0.55% |
| 10/17 | 10,010 | 10,080 | 9,920 | 9,950 | +0.91% | 3,400 | 109億4500万 | -0.7% |
| 10/16 | 9,900 | 9,900 | 9,840 | 9,860 | 0% | 600 | 108億4600万 | -1.31% |
| 10/15 | 9,800 | 9,860 | 9,770 | 9,860 | +1.75% | 500 | 108億4600万 | -1.11% |
| 10/14 | 9,840 | 10,000 | 9,560 | 9,690 | -2.42% | 6,200 | 106億5900万 | -2.73% |
| 10/10 | 9,990 | 10,040 | 9,780 | 9,930 | -0.3% | 4,600 | 109億2300万 | -0.04% |
| 10/09 | 10,090 | 10,090 | 9,930 | 9,960 | +0.2% | 1,600 | 109億5600万 | +1.02% |
| 10/08 | 9,900 | 10,070 | 9,900 | 9,940 | +0.2% | 1,900 | 109億3400万 | +1.66% |
| 10/07 | 10,200 | 10,200 | 9,920 | 9,920 | -1.1% | 2,000 | 109億1200万 | +2.29% |
| 10/06 | 9,940 | 10,110 | 9,900 | 10,030 | +3.19% | 4,200 | 110億3300万 | +4.21% |
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。
