| 2026 |
| 06/01 | 1,000 | 1,000 | 931 | 936 | -5.65% | 163,800 | 134億6997万 | -21.93% |
| 05/29 | 1,007 | 1,023 | 990 | 992 | -1.29% | 88,900 | 142億7587万 | -18.82% |
| 05/28 | （IR情報）17:00 連結子会社からの配当金受領に関するお知らせ |
| 05/28 | 1,000 | 1,028 | 981 | 1,005 | -0.79% | 148,500 | 144億6295万 | -19.15% |
| 05/27 | 970 | 1,024 | 970 | 1,013 | +6.07% | 220,600 | 145億7808万 | -19.98% |
| 05/26 | 950 | 976 | 925 | 955 | +1.27% | 217,000 | 137億4340万 | -25.91% |
| 05/25 | 980 | 990 | 935 | 943 | -3.87% | 314,600 | 135億7071万 | -28.13% |
| 05/22 | 1,003 | 1,020 | 980 | 981 | -2.1% | 220,100 | 141億1757万 | -26.52% |
| 05/21 | 1,025 | 1,032 | 975 | 1,002 | 0% | 250,300 | 144億1978万 | -26.16% |
| 05/20 | 1,092 | 1,099 | 991 | 1,002 | -7.22% | 431,800 | 144億1978万 | -27.18% |
| 05/19 | 1,077 | 1,110 | 1,058 | 1,080 | +3.15% | 242,300 | 155億4228万 | -22.53% |
| 05/18 | 1,124 | 1,124 | 1,000 | 1,047 | -16.11% | 664,000 | 150億6737万 | -25.59% |
| 05/15 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）16:00 取締役候補者の選任および取締役の異動に関するお知らせ |
| 05/15 | 1,250 | 1,268 | 1,205 | 1,248 | +1.13% | 278,800 | 179億5996万 | -12.05% |
| 05/14 | 1,352 | 1,352 | 1,230 | 1,234 | -7.22% | 237,200 | 177億5849万 | -13.28% |
| 05/13 | 1,358 | 1,358 | 1,323 | 1,330 | -0.45% | 116,400 | 191億4003万 | -6.67% |
| 05/12 | （5%ルール）みずほ信託銀行（4.86%）アセットマネジメントOne（0.6%） |
| 05/12 | 1,330 | 1,358 | 1,327 | 1,336 | +0.68% | 97,900 | 192億2637万 | -6.05% |
| 05/11 | 1,349 | 1,358 | 1,327 | 1,327 | -1.63% | 118,400 | 190億9685万 | -6.42% |
| 05/08 | 1,339 | 1,375 | 1,324 | 1,349 | +0.75% | 199,000 | 194億1345万 | -4.46% |
| 05/07 | 1,389 | 1,389 | 1,310 | 1,339 | -1.47% | 162,700 | 192億6954万 | -4.7% |
| 05/01 | 1,400 | 1,400 | 1,358 | 1,359 | -3% | 111,100 | 195億5736万 | -2.93% |
| 04/30 | 1,381 | 1,409 | 1,347 | 1,401 | +1.45% | 125,700 | 201億6179万 | +0.5% |
| 04/28 | 1,364 | 1,389 | 1,302 | 1,381 | +0.07% | 178,700 | 198億7397万 | -0.43% |
| 04/27 | 1,433 | 1,440 | 1,377 | 1,380 | -3.09% | 170,400 | 198億5958万 | 0% |
| 04/24 | 1,477 | 1,480 | 1,421 | 1,424 | -2.73% | 107,900 | 204億9278万 | +3.87% |
| 04/23 | 1,422 | 1,466 | 1,403 | 1,464 | +1.74% | 119,500 | 210億6842万 | +7.33% |
| 04/22 | 1,515 | 1,518 | 1,435 | 1,439 | -5.14% | 118,900 | 207億864万 | +6.04% |
| 04/21 | 1,517 | 1,535 | 1,509 | 1,517 | -0.52% | 66,200 | 218億3114万 | +12.37% |
| 04/20 | 1,582 | 1,589 | 1,506 | 1,525 | -3.17% | 125,400 | 219億4627万 | +13.81% |
| 04/17 | （5%ルール）ピルグリム・パートナーズ・アジア・ピーティーイー…（6.85%） |
| 04/17 | 1,598 | 1,605 | 1,555 | 1,575 | -0.32% | 103,700 | 226億6582万 | +18.33% |
| 04/16 | 1,564 | 1,580 | 1,547 | 1,580 | +2% | 82,100 | 227億3778万 | +19.79% |
| 04/15 | 1,530 | 1,583 | 1,525 | 1,549 | +2.24% | 172,100 | 222億9165万 | +18.33% |
| 04/14 | （IR情報）17:00 連結子会社からの配当金受領に関するお知らせ |
| 04/14 | 1,530 | 1,549 | 1,503 | 1,515 | +0.13% | 135,800 | 218億236万 | +16.63% |
| 04/13 | 1,479 | 1,516 | 1,476 | 1,513 | +2.65% | 122,700 | 217億7358万 | +17.47% |
| 04/10 | 1,500 | 1,550 | 1,463 | 1,474 | +1.24% | 211,900 | 212億1233万 | +15.16% |
| 04/09 | 1,414 | 1,457 | 1,380 | 1,456 | +2.97% | 175,700 | 209億5329万 | +14.38% |
| 04/08 | 1,380 | 1,417 | 1,380 | 1,414 | +4.28% | 163,300 | 203億4887万 | +11.78% |
| 04/07 | 1,341 | 1,362 | 1,331 | 1,356 | +1.35% | 80,300 | 195億1419万 | +7.45% |
| 04/06 | 1,288 | 1,350 | 1,288 | 1,338 | +4.29% | 99,700 | 192億5515万 | +5.94% |
| 04/03 | 1,276 | 1,293 | 1,258 | 1,283 | +1.91% | 89,500 | 184億6365万 | +1.42% |
| 04/02 | 1,256 | 1,280 | 1,242 | 1,259 | +1.37% | 102,900 | 181億1826万 | -0.71% |
| 04/01 | 1,200 | 1,242 | 1,200 | 1,242 | +6.15% | 82,100 | 178億7362万 | -2.51% |
| 03/31 | 1,165 | 1,198 | 1,153 | 1,170 | -0.59% | 86,000 | 168億3747万 | -8.74% |
| 03/30 | （IR情報）17:00 資金の借入に関するお知らせ |
| 03/30 | 1,154 | 1,184 | 1,142 | 1,177 | -3.13% | 109,000 | 169億3820万 | -8.97% |
| 03/27 | 1,196 | 1,224 | 1,190 | 1,215 | +1.59% | 58,900 | 174億8506万 | -6.83% |
| 03/26 | 1,226 | 1,239 | 1,185 | 1,196 | -2.53% | 65,200 | 172億1163万 | -8.91% |
| 03/25 | 1,208 | 1,237 | 1,208 | 1,227 | +2.08% | 39,800 | 176億5775万 | -7.05% |
| 03/24 | 1,202 | 1,210 | 1,188 | 1,202 | +2.47% | 61,100 | 172億9798万 | -9.62% |
| 03/23 | 1,215 | 1,215 | 1,166 | 1,173 | -4.79% | 113,600 | 168億8064万 | -12.07% |
| 03/19 | 1,280 | 1,292 | 1,227 | 1,232 | -5.08% | 108,300 | 177億2971万 | -8.06% |
| 03/18 | 1,283 | 1,300 | 1,267 | 1,298 | +2.85% | 60,200 | 186億7951万 | -3.21% |
| 03/17 | （IR情報）11:30 連結子会社の商号変更に関するお知らせ |
| 03/17 | 1,310 | 1,310 | 1,260 | 1,262 | -1.41% | 76,600 | 181億6144万 | -5.68% |
| 03/16 | 1,271 | 1,292 | 1,266 | 1,280 | 0% | 67,500 | 184億2048万 | -4.26% |
| 03/13 | 1,229 | 1,280 | 1,229 | 1,280 | -0.08% | 109,400 | 184億2048万 | -4.26% |
| 03/12 | 1,351 | 1,351 | 1,280 | 1,281 | -3.9% | 109,000 | 184億3487万 | -4.04% |
| 03/11 | 1,300 | 1,344 | 1,289 | 1,333 | +3.17% | 119,100 | 191億8320万 | +0.08% |
| 03/10 | 1,282 | 1,299 | 1,262 | 1,292 | +3.11% | 119,900 | 185億9317万 | -2.64% |
| 03/09 | 1,270 | 1,271 | 1,211 | 1,253 | -3.76% | 157,700 | 180億3192万 | -5.43% |
| 03/06 | 1,281 | 1,315 | 1,270 | 1,302 | 0% | 96,700 | 187億3708万 | -1.66% |
| 03/05 | 1,308 | 1,334 | 1,286 | 1,302 | +3.17% | 139,000 | 187億3708万 | -1.51% |
| 03/04 | 1,302 | 1,319 | 1,229 | 1,262 | -4.75% | 239,500 | 181億6144万 | -4.54% |
| 03/03 | 1,390 | 1,413 | 1,324 | 1,325 | -3.99% | 172,600 | 190億6807万 | +0.08% |
| 03/02 | 1,366 | 1,409 | 1,350 | 1,380 | -1.15% | 132,000 | 198億5958万 | +4.15% |
| 02/27 | 1,370 | 1,416 | 1,370 | 1,396 | +1.9% | 109,400 | 200億8983万 | +5.6% |
| 02/26 | 1,402 | 1,416 | 1,355 | 1,370 | -2.35% | 179,500 | 197億1567万 | +4.02% |
| 02/25 | 1,441 | 1,456 | 1,400 | 1,403 | -2.77% | 181,300 | 201億9057万 | +6.77% |
| 02/24 | 1,460 | 1,460 | 1,411 | 1,443 | -0.41% | 136,500 | 207億6621万 | +10.24% |
| 02/20 | 1,455 | 1,499 | 1,422 | 1,449 | -0.28% | 232,900 | 208億5255万 | +11.29% |
| 02/19 | 1,454 | 1,468 | 1,403 | 1,453 | +1.32% | 161,600 | 209億1012万 | +12.2% |
| 02/18 | 1,378 | 1,469 | 1,378 | 1,434 | +4.22% | 328,800 | 206億3669万 | +11.51% |
| 02/17 | 1,339 | 1,411 | 1,309 | 1,376 | -5.69% | 644,700 | 198億201万 | +7.67% |
| 02/16 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/16 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/16 | 1,364 | 1,462 | 1,360 | 1,459 | +11.89% | 881,500 | 209億9646万 | +14.61% |
| 02/13 | 1,320 | 1,337 | 1,300 | 1,304 | -1.58% | 166,700 | 187億6586万 | +3.16% |
| 02/12 | 1,258 | 1,329 | 1,251 | 1,325 | +5.83% | 240,500 | 190億6807万 | +5.24% |
| 02/10 | 1,223 | 1,261 | 1,223 | 1,252 | +1.38% | 99,500 | 180億1753万 | 0% |
| 02/09 | 1,222 | 1,238 | 1,190 | 1,235 | -0.16% | 168,700 | 177億7288万 | -1.04% |
| 02/06 | 1,277 | 1,278 | 1,203 | 1,237 | -2.44% | 111,700 | 178億166万 | -0.72% |
| 02/05 | 1,253 | 1,284 | 1,253 | 1,268 | +2.18% | 93,500 | 182億4778万 | +2.01% |
| 02/04 | 1,228 | 1,242 | 1,213 | 1,241 | +2.22% | 64,300 | 178億5923万 | +0.08% |
| 02/03 | 1,213 | 1,232 | 1,201 | 1,214 | +1.17% | 79,500 | 174億7067万 | -1.94% |
| 02/02 | 1,250 | 1,257 | 1,197 | 1,200 | -3.85% | 113,500 | 172億6920万 | -2.91% |
| 01/30 | （5%ルール）ピルグリム・パートナーズ・アジア・ピーティーイー…（7.89%） |
| 01/30 | 1,212 | 1,260 | 1,208 | 1,248 | +2.63% | 113,200 | 179億5996万 | +1.05% |
| 01/29 | 1,248 | 1,257 | 1,212 | 1,216 | -3.26% | 147,900 | 174億9945万 | -1.38% |
| 01/28 | 1,300 | 1,302 | 1,248 | 1,257 | -3.68% | 150,400 | 180億8948万 | +2.11% |
| 01/27 | 1,326 | 1,345 | 1,295 | 1,305 | -0.23% | 138,200 | 187億8025万 | +6.44% |
| 01/26 | 1,346 | 1,354 | 1,290 | 1,308 | -2.82% | 178,100 | 188億2342万 | +7.48% |
| 01/23 | 1,324 | 1,349 | 1,297 | 1,346 | +3.54% | 200,400 | 193億7028万 | +11.24% |
| 01/22 | （5%ルール）みずほ信託銀行（4.86%）アセットマネジメントOne（2.86%） |
| 01/22 | 1,291 | 1,301 | 1,261 | 1,300 | +1.88% | 84,800 | 187億830万 | +8.24% |
| 01/21 | 1,304 | 1,310 | 1,270 | 1,276 | -2.45% | 132,100 | 183億6291万 | +7.05% |
| 01/20 | 1,290 | 1,311 | 1,273 | 1,308 | +2.99% | 126,800 | 188億2342万 | +10.47% |
| 01/19 | 1,277 | 1,284 | 1,257 | 1,270 | +1.03% | 122,400 | 182億7657万 | +8.09% |
| 01/16 | 1,274 | 1,274 | 1,225 | 1,257 | -1.33% | 149,000 | 180億8948万 | +7.53% |
| 01/15 | 1,255 | 1,312 | 1,248 | 1,274 | +2.41% | 188,200 | 183億3413万 | +9.54% |
| 01/14 | 1,226 | 1,251 | 1,222 | 1,244 | +1.14% | 116,500 | 179億240万 | +7.52% |
| 01/13 | 1,276 | 1,280 | 1,207 | 1,230 | -1.28% | 175,000 | 177億93万 | +6.86% |
| 01/09 | 1,259 | 1,259 | 1,229 | 1,246 | +1.38% | 146,300 | 179億3118万 | +8.63% |
| 01/08 | 1,179 | 1,250 | 1,179 | 1,229 | +4.24% | 241,200 | 176億8653万 | +7.62% |
| 01/07 | 1,151 | 1,197 | 1,136 | 1,179 | +0.86% | 106,200 | 169億6698万 | +3.6% |
| 01/06 | 1,149 | 1,175 | 1,149 | 1,169 | +1.74% | 81,500 | 168億2307万 | +2.72% |
| 01/05 | 1,180 | 1,199 | 1,142 | 1,149 | -2.21% | 194,800 | 165億3525万 | +0.88% |
| 2025 |
| 12/30 | 1,200 | 1,216 | 1,167 | 1,175 | +0.43% | 247,700 | 169億942万 | +3.16% |
| 12/29 | （IR情報）17:30 主要株主の異動に関するお知らせ |
| 12/29 | 1,200 | 1,205 | 1,166 | 1,170 | -2.26% | 129,500 | 168億3747万 | +2.81% |
| 12/26 | （5%ルール）ピルグリム・パートナーズ・アジア・ピーティーイー…（9.13%） |
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。
