| 2026 |
| 04/22 | 1,848 | 1,848 | 1,776 | 1,814 | -0.49% | 12,500 | 75億3421万 | +6.39% |
| 04/21 | 1,814 | 1,839 | 1,786 | 1,823 | +2.76% | 16,600 | 75億7159万 | +7.11% |
| 04/20 | 1,776 | 1,817 | 1,763 | 1,774 | -0.95% | 16,800 | 73億6807万 | +4.35% |
| 04/17 | 1,855 | 1,855 | 1,789 | 1,791 | -1.7% | 11,400 | 74億3868万 | +5.23% |
| 04/16 | 1,898 | 1,906 | 1,821 | 1,822 | -2.41% | 20,200 | 75億6744万 | +7.11% |
| 04/15 | 1,876 | 1,890 | 1,851 | 1,867 | +1.69% | 23,800 | 77億5434万 | +9.69% |
| 04/14 | 1,772 | 1,900 | 1,755 | 1,836 | +5.34% | 53,900 | 76億2558万 | +7.94% |
| 04/13 | 1,720 | 1,750 | 1,693 | 1,743 | -0.17% | 25,600 | 72億3932万 | +2.71% |
| 04/10 | 1,771 | 1,787 | 1,739 | 1,746 | -1.74% | 10,500 | 72億5178万 | +2.59% |
| 04/09 | 1,743 | 1,777 | 1,717 | 1,777 | +0.79% | 27,000 | 73億8053万 | +4.04% |
| 04/08 | 1,689 | 1,787 | 1,689 | 1,763 | +8.36% | 41,400 | 73億2239万 | +2.86% |
| 04/07 | 1,627 | 1,700 | 1,626 | 1,627 | 0% | 13,700 | 67億5753万 | -5.84% |
| 04/06 | 1,626 | 1,661 | 1,608 | 1,627 | +0.74% | 26,700 | 67億5753万 | -7.19% |
| 04/03 | 1,610 | 1,631 | 1,604 | 1,615 | 0% | 11,800 | 67億769万 | -9.42% |
| 04/02 | 1,650 | 1,666 | 1,597 | 1,615 | -2.06% | 27,700 | 67億769万 | -10.53% |
| 04/01 | 1,562 | 1,699 | 1,562 | 1,649 | +8.34% | 49,600 | 68億4890万 | -9.54% |
| 03/31 | 1,526 | 1,563 | 1,510 | 1,522 | -0.72% | 18,300 | 63億2142万 | -17.24% |
| 03/30 | （IR情報）16:00 本店移転及び定款一部変更に関するお知らせ |
| 03/30 | 1,569 | 1,584 | 1,526 | 1,533 | -6.75% | 26,400 | 63億6711万 | -17.67% |
| 03/27 | 1,622 | 1,678 | 1,600 | 1,644 | -0.06% | 25,100 | 68億2814万 | -12.65% |
| 03/26 | 1,685 | 1,732 | 1,633 | 1,645 | -1.73% | 30,300 | 68億3229万 | -13.28% |
| 03/25 | 1,648 | 1,709 | 1,648 | 1,674 | +1.82% | 23,200 | 69億5274万 | -12.4% |
| 03/24 | 1,645 | 1,649 | 1,605 | 1,644 | +2.43% | 20,500 | 68億2814万 | -14.69% |
| 03/23 | 1,602 | 1,640 | 1,554 | 1,605 | -5.2% | 57,400 | 66億6615万 | -17.61% |
| 03/19 | 1,742 | 1,764 | 1,688 | 1,693 | -4.67% | 35,500 | 70億3165万 | -14.28% |
| 03/18 | 1,763 | 1,805 | 1,763 | 1,776 | +1.49% | 18,200 | 73億7638万 | -11.02% |
| 03/17 | 1,768 | 1,823 | 1,729 | 1,750 | -0.74% | 23,000 | 72億6839万 | -13.07% |
| 03/16 | 1,821 | 1,821 | 1,738 | 1,763 | -3.19% | 20,200 | 73億2239万 | -12.98% |
| 03/13 | 1,762 | 1,839 | 1,762 | 1,821 | +2.77% | 16,900 | 75億6328万 | -10.6% |
| 03/12 | 1,836 | 1,848 | 1,767 | 1,772 | -3.49% | 25,600 | 73億5977万 | -13.22% |
| 03/11 | 1,879 | 1,893 | 1,836 | 1,836 | -0.16% | 19,400 | 76億2558万 | -10.4% |
| 03/10 | 1,800 | 1,850 | 1,780 | 1,839 | +4.67% | 32,700 | 76億3804万 | -10.38% |
| 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 営業外収益(為替差益)の計上に関するお知らせ |
| 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 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 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 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 | （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 | （空売り報告）Nomura International plc 21,700株（0.52%）再IN |
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。
