| 2026 |
| 03/09 | 1,742 | 1,772 | 1,652 | 1,757 | -5.64% | 83,400 | 72億9747万 | -14.5% |
| 03/06 | 1,875 | 1,879 | 1,800 | 1,862 | -1.69% | 38,300 | 77億3357万 | -9.7% |
| 03/05 | 2,004 | 2,036 | 1,851 | 1,894 | -1.61% | 103,600 | 78億6648万 | -8.24% |
| 03/04 | 2,061 | 2,080 | 1,869 | 1,925 | -9.2% | 70,000 | 79億9523万 | -6.6% |
| 03/03 | 2,245 | 2,245 | 2,120 | 2,120 | -5.69% | 25,200 | 88億514万 | +3.06% |
| 03/02 | 2,325 | 2,329 | 2,230 | 2,248 | -5.35% | 25,500 | 93億3677万 | +9.77% |
| 02/27 | 2,151 | 2,375 | 2,151 | 2,375 | +10.41% | 50,800 | 98億6425万 | +16.94% |
| 02/26 | 2,094 | 2,217 | 2,094 | 2,151 | +3.31% | 33,100 | 89億3389万 | +7.12% |
| 02/25 | 2,036 | 2,093 | 2,004 | 2,082 | +1.31% | 20,500 | 86億4731万 | +4.41% |
| 02/24 | 2,142 | 2,169 | 1,989 | 2,055 | -1.77% | 41,600 | 85億3517万 | +3.63% |
| 02/20 | 1,991 | 2,092 | 1,960 | 2,092 | +3.77% | 19,600 | 86億8885万 | +6.03% |
| 02/19 | 2,018 | 2,050 | 1,983 | 2,016 | -0.49% | 18,900 | 83億7319万 | +2.8% |
| 02/18 | 2,000 | 2,027 | 1,940 | 2,026 | +1.91% | 33,600 | 84億1472万 | +3.74% |
| 02/17 | 2,050 | 2,085 | 1,927 | 1,988 | -4.29% | 47,000 | 82億5689万 | +2.16% |
| 02/16 | 2,150 | 2,150 | 1,909 | 2,077 | -4.11% | 54,000 | 86億2654万 | +7.28% |
| 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3四半期決算補足説明資料 |
| 02/13 | （IR情報）16:00 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）16:00 営業外収益(為替差益)の計上に関するお知らせ |
| 02/13 | 2,257 | 2,264 | 2,091 | 2,166 | -5.21% | 28,400 | 89億9619万 | +12.64% |
| 02/12 | 2,239 | 2,300 | 2,179 | 2,285 | +2.33% | 43,900 | 94億9045万 | +19.95% |
| 02/10 | 2,179 | 2,250 | 2,105 | 2,233 | +2.1% | 47,200 | 92億7447万 | +18.52% |
| 02/09 | 2,104 | 2,198 | 2,104 | 2,187 | +4.89% | 31,000 | 90億8342万 | +17.14% |
| 02/06 | 2,057 | 2,105 | 2,039 | 2,085 | +3.12% | 30,100 | 86億5977万 | +12.64% |
| 02/05 | 1,962 | 2,053 | 1,962 | 2,022 | +2.85% | 23,000 | 83億9811万 | +9.89% |
| 02/04 | 1,931 | 1,983 | 1,920 | 1,966 | +1.81% | 15,300 | 81億6552万 | +7.37% |
| 02/03 | 1,994 | 2,000 | 1,930 | 1,931 | +0.31% | 16,500 | 80億2015万 | +5.92% |
| 02/02 | 1,933 | 2,006 | 1,892 | 1,925 | +1% | 32,300 | 79億9523万 | +6.12% |
| 01/30 | 1,949 | 1,968 | 1,890 | 1,906 | -1.35% | 12,400 | 79億1632万 | +5.6% |
| 01/29 | 1,950 | 1,950 | 1,891 | 1,932 | +0.52% | 19,600 | 80億2431万 | +7.51% |
| 01/28 | 1,802 | 1,922 | 1,802 | 1,922 | +6.66% | 26,800 | 79億8277万 | +7.49% |
| 01/27 | 1,822 | 1,849 | 1,790 | 1,802 | -1.1% | 15,100 | 74億8437万 | +1.35% |
| 01/26 | 1,868 | 1,924 | 1,822 | 1,822 | -3.9% | 23,400 | 75億6744万 | +2.82% |
| 01/23 | 1,818 | 1,976 | 1,818 | 1,896 | +4.12% | 39,900 | 78億7478万 | +7.6% |
| 01/22 | 1,814 | 1,830 | 1,804 | 1,821 | +0.39% | 11,100 | 75億6328万 | +4% |
| 01/21 | 1,779 | 1,814 | 1,772 | 1,814 | +0.55% | 11,600 | 75億3421万 | +3.89% |
| 01/20 | 1,802 | 1,817 | 1,775 | 1,804 | +0.11% | 16,700 | 74億9267万 | +3.62% |
| 01/19 | 1,804 | 1,814 | 1,780 | 1,802 | -0.06% | 13,600 | 74億8437万 | +3.74% |
| 01/16 | 1,799 | 1,816 | 1,769 | 1,803 | +0.39% | 18,200 | 74億8852万 | +3.98% |
| 01/15 | 1,795 | 1,848 | 1,777 | 1,796 | -1.1% | 18,600 | 74億5945万 | +3.82% |
| 01/14 | 1,837 | 1,843 | 1,790 | 1,816 | -1.3% | 20,000 | 75億4251万 | +5.28% |
| 01/13 | 1,780 | 1,840 | 1,761 | 1,840 | +5.14% | 43,800 | 76億4220万 | +6.98% |
| 01/09 | 1,729 | 1,795 | 1,723 | 1,750 | +0.06% | 27,600 | 72億6839万 | +2.4% |
| 01/08 | 1,702 | 1,749 | 1,683 | 1,749 | +1.75% | 30,200 | 72億6424万 | +3.06% |
| 01/07 | 1,750 | 1,761 | 1,706 | 1,719 | -2.33% | 22,600 | 71億3964万 | +2.02% |
| 01/06 | 1,787 | 1,802 | 1,756 | 1,760 | -2% | 24,800 | 73億993万 | +5.07% |
| 01/05 | 1,793 | 1,809 | 1,758 | 1,796 | -0.22% | 26,600 | 74億5945万 | +8.13% |
| 2025 |
| 12/30 | 1,800 | 1,820 | 1,780 | 1,800 | -0.22% | 33,800 | 74億7606万 | +9.49% |
| 12/29 | 1,792 | 1,829 | 1,778 | 1,804 | +0.84% | 21,100 | 74億9267万 | +11.02% |
| 12/26 | 1,788 | 1,794 | 1,747 | 1,789 | +1.13% | 27,700 | 74億3037万 | +11.39% |
| 12/25 | 1,730 | 1,769 | 1,730 | 1,769 | +2.91% | 29,200 | 73億4731万 | +11.82% |
| 12/24 | 1,708 | 1,741 | 1,690 | 1,719 | +0.76% | 28,300 | 71億3964万 | +10.33% |
| 12/23 | 1,698 | 1,713 | 1,676 | 1,706 | +0.18% | 28,200 | 70億8564万 | +10.78% |
| 12/22 | 1,703 | 1,722 | 1,693 | 1,703 | 0% | 21,700 | 70億7318万 | +11.38% |
| 12/19 | 1,653 | 1,703 | 1,616 | 1,703 | +2.22% | 21,200 | 70億7318万 | +11.02% |
| 12/18 | 1,660 | 1,707 | 1,616 | 1,666 | +0.36% | 39,400 | 69億1951万 | +8.18% |
| 12/17 | 1,566 | 1,660 | 1,566 | 1,660 | +6.41% | 35,300 | 68億9459万 | +7.37% |
| 12/16 | 1,615 | 1,615 | 1,528 | 1,560 | -4.29% | 48,100 | 64億7925万 | +0.71% |
| 12/15 | 1,669 | 1,669 | 1,613 | 1,630 | -3.32% | 35,200 | 67億6999万 | +4.82% |
| 12/12 | 1,720 | 1,782 | 1,659 | 1,686 | -0.71% | 51,600 | 70億258万 | +8.29% |
| 12/11 | 1,701 | 1,748 | 1,689 | 1,698 | -0.18% | 41,600 | 70億5242万 | +9.06% |
| 12/10 | 1,720 | 1,750 | 1,700 | 1,701 | -1.05% | 28,600 | 70億6488万 | +9.53% |
| 12/09 | 1,694 | 1,719 | 1,671 | 1,719 | +1.18% | 18,800 | 71億3964万 | +10.83% |
| 12/08 | 1,685 | 1,730 | 1,685 | 1,699 | +1.07% | 40,500 | 70億5657万 | +9.75% |
| 12/05 | 1,700 | 1,717 | 1,642 | 1,681 | -0.71% | 94,300 | 69億8181万 | +8.94% |
| 12/04 | 1,597 | 1,715 | 1,570 | 1,693 | +7.97% | 122,000 | 70億3165万 | +10.08% |
| 12/03 | 1,475 | 1,583 | 1,469 | 1,568 | +8.51% | 113,300 | 65億1248万 | +2.08% |
| 12/03 | （空売り報告）Nomura International plc 16,300株（0.39%）-0.2%義務消失 |
| 12/02 | （5%ルール）AAA（10.74%）ART（4.82%）ASADA（7.98%）アーク（4.94%）エース（3.42%）スマイル（2.27%）スマート（10.05%）アサダ（3.15%） |
| 12/02 | 1,433 | 1,474 | 1,427 | 1,445 | -0.76% | 56,800 | 60億161万 | -6.23% |
| 12/01 | 1,459 | 1,464 | 1,427 | 1,456 | -1.29% | 47,900 | 60億4730万 | -6.13% |
| 11/28 | 1,410 | 1,494 | 1,390 | 1,475 | +5.13% | 96,200 | 61億2622万 | -5.51% |
| 11/27 | 1,359 | 1,404 | 1,340 | 1,403 | +3.47% | 57,600 | 58億2717万 | -10.75% |
| 11/27 | （空売り報告）Nomura International plc 24,700株（0.59%）-0.02% |
| 11/26 | 1,332 | 1,356 | 1,298 | 1,356 | +1.35% | 60,800 | 56億3196万 | -14.23% |
| 11/25 | 1,337 | 1,380 | 1,314 | 1,338 | +0.83% | 136,300 | 55億5720万 | -15.9% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,203株（0.48%）-0.06%義務消失 |
| 11/21 | （5%ルール）AAA（10.74%）ART（4.82%）ASADA（7.98%）アーク（4.94%）エース（3.42%）スマイル（2.27%）スマート（8.95%）アサダ（3.15%） |
| 11/21 | 1,154 | 1,328 | 1,152 | 1,327 | +12.27% | 157,600 | 55億1152万 | -17.01% |
| 11/21 | （空売り報告）Nomura International plc 25,400株（0.61%）+0.09% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,803株（0.54%）新規 |
| 11/20 | 1,195 | 1,195 | 1,111 | 1,182 | +1.46% | 181,800 | 49億928万 | -26.54% |
| 11/20 | （空売り報告）Nomura International plc 21,700株（0.52%）再IN |
| 11/19 | 1,251 | 1,257 | 1,159 | 1,165 | -8.84% | 261,600 | 48億3867万 | -28.22% |
| 11/18 | 1,365 | 1,365 | 1,252 | 1,278 | -10.32% | 250,700 | 53億800万 | -21.83% |
| 11/17 | 1,427 | 1,457 | 1,425 | 1,425 | -21.92% | 149,300 | 59億1855万 | -13.37% |
| 11/14 | （IR情報）16:00 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 | （IR情報）16:00 2026年3月期第2四半期決算補足説明資料 |
| 11/14 | 1,837 | 1,864 | 1,806 | 1,825 | -2.46% | 108,000 | 75億7990万 | +10.61% |
| 11/13 | 1,830 | 1,895 | 1,820 | 1,871 | +2.75% | 97,100 | 77億7095万 | +14.15% |
| 11/12 | 1,724 | 1,821 | 1,710 | 1,821 | +5.63% | 73,300 | 75億6328万 | +11.99% |
| 11/11 | 1,710 | 1,725 | 1,689 | 1,724 | +1.29% | 53,300 | 71億6040万 | +6.62% |
| 11/10 | 1,692 | 1,716 | 1,676 | 1,702 | +0.71% | 32,200 | 70億6903万 | +5.58% |
| 11/07 | 1,659 | 1,695 | 1,647 | 1,690 | +0.54% | 30,000 | 70億1919万 | +5.16% |
| 11/06 | 1,646 | 1,702 | 1,640 | 1,681 | +4.35% | 24,400 | 69億8181万 | +4.93% |
| 11/05 | 1,621 | 1,645 | 1,528 | 1,611 | -1.89% | 69,800 | 66億9107万 | +0.81% |
| 11/04 | 1,650 | 1,745 | 1,641 | 1,642 | +0.61% | 30,600 | 68億1983万 | +2.75% |
| 10/31 | 1,600 | 1,658 | 1,580 | 1,632 | +2.38% | 26,100 | 67億7829万 | +2% |
| 10/30 | 1,527 | 1,606 | 1,509 | 1,594 | +3.17% | 33,900 | 66億2047万 | -0.38% |
| 10/29 | 1,638 | 1,638 | 1,516 | 1,545 | -6.08% | 31,400 | 64億1695万 | -3.8% |
| 10/28 | 1,677 | 1,710 | 1,645 | 1,645 | -2.89% | 21,600 | 68億3229万 | +1.92% |
| 10/27 | 1,730 | 1,748 | 1,693 | 1,694 | -0.59% | 25,400 | 70億3580万 | +4.5% |
| 10/24 | 1,703 | 1,722 | 1,678 | 1,704 | +0.53% | 26,400 | 70億7734万 | +4.99% |
| 10/23 | 1,740 | 1,740 | 1,683 | 1,695 | -2.59% | 34,100 | 70億3996万 | +4.95% |
| 10/22 | 1,621 | 1,740 | 1,602 | 1,740 | +6.42% | 58,900 | 72億2686万 | +8.14% |
| 10/21 | 1,590 | 1,669 | 1,562 | 1,635 | +2.38% | 31,000 | 67億9075万 | +2.12% |
| 10/20 | 1,551 | 1,623 | 1,551 | 1,597 | +3.5% | 29,500 | 66億3293万 | +0.06% |
| 10/17 | 1,556 | 1,585 | 1,543 | 1,543 | -1.97% | 20,200 | 64億864万 | -3.26% |
| 10/16 | 1,539 | 1,574 | 1,524 | 1,574 | +1.68% | 29,600 | 65億3740万 | -1.13% |
| 10/15 | 1,475 | 1,549 | 1,474 | 1,548 | +6.03% | 36,100 | 64億2941万 | -2.52% |
| 10/14 | （5%ルール）加藤祐子（0%）加藤雄一（1.4%）加藤雄一 HD（2.98%） |
| 10/14 | 1,480 | 1,516 | 1,446 | 1,460 | -3.95% | 35,200 | 60億6392万 | -8.06% |
| 10/10 | 1,542 | 1,542 | 1,486 | 1,520 | -3% | 39,300 | 63億1312万 | -4.46% |
| 10/09 | 1,525 | 1,567 | 1,507 | 1,567 | +2.49% | 25,700 | 65億833万 | -1.26% |
| 10/08 | 1,517 | 1,555 | 1,499 | 1,529 | -1.67% | 21,300 | 63億5050万 | -3.53% |
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。
