| 2026 |
| 03/06 | 749 | 760 | 738 | 754 | +0.53% | 40,100 | 61億815万 | -14.42% |
| 03/05 | 741 | 753 | 737 | 750 | +4.17% | 84,500 | 60億7575万 | -16.01% |
| 03/04 | 738 | 739 | 713 | 720 | -4.38% | 283,000 | 58億3272万 | -20.35% |
| 03/03 | 776 | 776 | 751 | 753 | -2.84% | 72,500 | 61億5万 | -17.97% |
| 03/02 | 776 | 780 | 762 | 775 | -1.27% | 49,800 | 62億7827万 | -16.67% |
| 02/27 | 765 | 786 | 765 | 785 | +2.88% | 43,900 | 63億5928万 | -16.67% |
| 02/26 | 757 | 781 | 754 | 763 | +1.46% | 118,500 | 61億8106万 | -20.02% |
| 02/25 | 758 | 761 | 748 | 752 | -0.66% | 103,700 | 60億9195万 | -22.23% |
| 02/24 | 788 | 788 | 755 | 757 | -2.82% | 120,800 | 61億3245万 | -22.68% |
| 02/20 | 803 | 803 | 779 | 779 | -2.75% | 127,900 | 63億1067万 | -21.39% |
| 02/19 | 818 | 823 | 798 | 801 | -2.67% | 103,600 | 64億8890万 | -20.14% |
| 02/18 | 820 | 823 | 806 | 823 | +0.73% | 80,700 | 66億6712万 | -18.68% |
| 02/17 | 815 | 822 | 795 | 817 | +0.37% | 189,600 | 66億1851万 | -19.9% |
| 02/16 | 797 | 827 | 797 | 814 | -19.17% | 558,800 | 65億9421万 | -20.89% |
| 02/13 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算における想定質問と回答 |
| 02/13 | （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) |
| 02/13 | 1,031 | 1,038 | 1,007 | 1,007 | -2.33% | 137,300 | 81億5770万 | -2.89% |
| 02/12 | 1,030 | 1,036 | 1,022 | 1,031 | +0.1% | 53,800 | 83億5213万 | -0.67% |
| 02/10 | 1,007 | 1,031 | 1,007 | 1,030 | +2.28% | 24,700 | 83億4403万 | -0.77% |
| 02/09 | 1,018 | 1,018 | 994 | 1,007 | -0.49% | 33,700 | 81億5770万 | -2.89% |
| 02/06 | 1,011 | 1,012 | 991 | 1,012 | -0.49% | 25,200 | 81億9821万 | -2.41% |
| 02/05 | 994 | 1,017 | 992 | 1,017 | +1.6% | 36,800 | 82億3871万 | -1.93% |
| 02/04 | 1,019 | 1,020 | 993 | 1,001 | -1.38% | 43,200 | 81億910万 | -3.47% |
| 02/03 | 1,022 | 1,024 | 1,014 | 1,015 | -0.2% | 19,400 | 82億2251万 | -2.12% |
| 02/02 | 1,034 | 1,054 | 1,015 | 1,017 | -1.07% | 36,800 | 82億3871万 | -1.93% |
| 01/30 | 1,021 | 1,030 | 1,018 | 1,028 | +0.39% | 23,500 | 83億2782万 | -0.87% |
| 01/29 | 1,037 | 1,039 | 1,012 | 1,024 | -1.25% | 66,600 | 82億9542万 | -1.35% |
| 01/28 | 1,040 | 1,055 | 1,030 | 1,037 | -0.29% | 28,800 | 84億73万 | 0% |
| 01/27 | 1,054 | 1,054 | 1,035 | 1,040 | -1.33% | 23,400 | 84億2504万 | +0.68% |
| 01/26 | 1,069 | 1,075 | 1,054 | 1,054 | -1.4% | 52,500 | 85億3845万 | +2.43% |
| 01/23 | 1,081 | 1,088 | 1,068 | 1,069 | -1.11% | 22,800 | 86億5996万 | +4.5% |
| 01/22 | 1,080 | 1,087 | 1,072 | 1,081 | +0.28% | 27,100 | 87億5718万 | +6.4% |
| 01/21 | 1,060 | 1,078 | 1,047 | 1,078 | +0.47% | 52,000 | 87億3287万 | +6.94% |
| 01/20 | 1,075 | 1,082 | 1,064 | 1,073 | -0.19% | 26,600 | 86億9237万 | +7.41% |
| 01/19 | 1,045 | 1,075 | 1,045 | 1,075 | +2.19% | 38,700 | 87億857万 | +8.37% |
| 01/16 | 1,070 | 1,070 | 1,041 | 1,052 | -1.68% | 46,900 | 85億2225万 | +6.8% |
| 01/15 | 1,025 | 1,075 | 1,024 | 1,070 | +4.09% | 108,500 | 86億6807万 | +9.3% |
| 01/14 | 1,031 | 1,038 | 1,024 | 1,028 | -0.29% | 43,600 | 83億2782万 | +5.76% |
| 01/13 | 1,034 | 1,049 | 1,029 | 1,031 | +0.68% | 68,300 | 83億5213万 | +6.51% |
| 01/09 | 1,020 | 1,029 | 1,010 | 1,024 | 0% | 40,600 | 82億9542万 | +6.44% |
| 01/08 | 1,030 | 1,039 | 1,019 | 1,024 | -0.78% | 29,700 | 82億9542万 | +6.89% |
| 01/07 | 1,026 | 1,032 | 1,017 | 1,032 | +0.39% | 43,400 | 83億6023万 | +8.18% |
| 01/06 | 1,025 | 1,031 | 1,016 | 1,028 | +1.98% | 45,400 | 83億2782万 | +8.32% |
| 01/05 | 1,005 | 1,014 | 999 | 1,008 | +0.7% | 42,500 | 81億6580万 | +6.78% |
| 2025 |
| 12/30 | 1,002 | 1,011 | 996 | 1,001 | -0.6% | 21,800 | 81億910万 | +6.72% |
| 12/29 | 1,016 | 1,018 | 1,002 | 1,007 | -0.89% | 46,800 | 81億5770万 | +8.28% |
| 12/26 | 1,019 | 1,023 | 1,011 | 1,016 | -0.59% | 55,500 | 82億3061万 | +10.08% |
| 12/25 | 1,006 | 1,035 | 1,005 | 1,022 | +1.79% | 30,900 | 82億7922万 | +11.57% |
| 12/24 | 1,014 | 1,022 | 1,004 | 1,004 | -1.28% | 47,900 | 81億3340万 | +10.57% |
| 12/23 | 1,043 | 1,046 | 1,006 | 1,017 | -2.96% | 105,200 | 82億3871万 | +12.87% |
| 12/22 | 990 | 1,053 | 989 | 1,048 | +4.28% | 222,000 | 84億8984万 | +17.23% |
| 12/19 | 959 | 1,016 | 947 | 1,005 | +6.01% | 201,000 | 81億4150万 | +13.56% |
| 12/18 | 932 | 955 | 927 | 948 | +1.72% | 150,600 | 76億7974万 | +7.85% |
| 12/17 | 926 | 937 | 912 | 932 | +4.02% | 87,400 | 75億5013万 | +6.51% |
| 12/16 | 894 | 898 | 887 | 896 | +0.34% | 23,100 | 72億5849万 | +2.75% |
| 12/15 | 881 | 897 | 880 | 893 | +1.36% | 21,400 | 72億3419万 | +2.64% |
| 12/12 | 875 | 887 | 871 | 881 | +1.85% | 17,700 | 71億3698万 | +1.61% |
| 12/11 | 903 | 903 | 863 | 865 | -4.21% | 56,400 | 70億736万 | 0% |
| 12/10 | 896 | 903 | 882 | 903 | +1.12% | 57,500 | 73億1520万 | +4.63% |
| 12/09 | 898 | 898 | 891 | 893 | 0% | 18,000 | 72億3419万 | +3.84% |
| 12/08 | 903 | 908 | 892 | 893 | -1.11% | 20,500 | 72億3419万 | +4.08% |
| 12/05 | （自社株買い）取締役会(2025年8月21日)での決議状況(取得期間2025年8月22日～2025年11月14日) |
| 12/05 | 924 | 929 | 901 | 903 | -2.27% | 34,700 | 73億1520万 | +5.49% |
| 12/04 | 908 | 933 | 904 | 924 | +3.24% | 52,100 | 74億8532万 | +8.32% |
| 12/03 | 904 | 907 | 894 | 895 | -1.54% | 30,600 | 72億5039万 | +5.29% |
| 12/02 | 929 | 936 | 909 | 909 | -1.52% | 54,600 | 73億6380万 | +7.19% |
| 12/01 | 923 | 941 | 922 | 923 | +0.76% | 80,200 | 74億7722万 | +9.23% |
| 11/28 | 901 | 944 | 901 | 916 | +3.39% | 171,700 | 74億2051万 | +8.66% |
| 11/27 | 885 | 903 | 870 | 886 | +3.26% | 177,700 | 71億7748万 | +5.48% |
| 11/26 | 820 | 858 | 807 | 858 | +5.02% | 64,000 | 69億5065万 | +2.26% |
| 11/25 | 829 | 829 | 808 | 817 | -1.09% | 44,400 | 66億1851万 | -2.51% |
| 11/21 | （IR情報）15:30 資金の借入に関するお知らせ |
| 11/21 | 822 | 835 | 821 | 826 | -0.6% | 36,500 | 66億9142万 | -1.55% |
| 11/20 | 833 | 836 | 827 | 831 | +0.48% | 20,000 | 67億3193万 | -1.07% |
| 11/19 | 839 | 839 | 827 | 827 | -1.08% | 39,400 | 66億9952万 | -1.66% |
| 11/18 | 836 | 847 | 829 | 836 | -0.71% | 64,000 | 67億7243万 | -0.71% |
| 11/17 | 810 | 843 | 800 | 842 | +0.96% | 330,400 | 68億2104万 | 0% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期における想定質問と回答 |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | （IR情報）15:30 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）15:30 しるし株式会社の株式の取得(子会社化)に関するお知らせ |
| 11/14 | 844 | 850 | 832 | 834 | -1.88% | 85,300 | 67億5623万 | -1.07% |
| 11/13 | 845 | 852 | 845 | 850 | +0.59% | 32,500 | 68億8585万 | +0.71% |
| 11/12 | 848 | 855 | 845 | 845 | -0.35% | 26,100 | 68億4534万 | 0% |
| 11/11 | 853 | 855 | 844 | 848 | +0.71% | 76,500 | 68億6964万 | +0.24% |
| 11/10 | 840 | 846 | 839 | 842 | +1.45% | 17,500 | 68億2104万 | -0.47% |
| 11/07 | （自社株買い）取締役会(2025年8月21日)での決議状況(取得期間2025年8月22日～2025年11月14日) |
| 11/07 | 825 | 835 | 825 | 830 | +0.48% | 22,000 | 67億2383万 | -2.01% |
| 11/06 | 830 | 835 | 822 | 826 | -0.48% | 25,700 | 66億9142万 | -2.59% |
| 11/05 | 830 | 836 | 821 | 830 | +0.36% | 34,600 | 67億2383万 | -2.47% |
| 11/04 | 835 | 835 | 817 | 827 | -0.96% | 42,900 | 66億9952万 | -3.05% |
| 10/31 | 831 | 843 | 827 | 835 | +0.48% | 21,400 | 67億6433万 | -2.45% |
| 10/30 | 835 | 835 | 825 | 831 | -0.48% | 43,200 | 67億3193万 | -3.26% |
| 10/29 | 840 | 841 | 822 | 835 | -0.71% | 62,900 | 67億6433万 | -3.02% |
| 10/28 | 858 | 858 | 841 | 841 | -1.41% | 31,000 | 68億1294万 | -2.77% |
| 10/27 | 856 | 859 | 852 | 853 | +0.59% | 29,600 | 69億1015万 | -1.73% |
| 10/24 | 858 | 859 | 848 | 848 | -0.47% | 18,300 | 68億6964万 | -2.53% |
| 10/23 | 856 | 859 | 852 | 852 | -0.93% | 19,400 | 69億205万 | -2.29% |
| 10/22 | 848 | 860 | 848 | 860 | +1.78% | 19,300 | 69億6686万 | -1.49% |
| 10/21 | 849 | 855 | 841 | 845 | -0.47% | 19,500 | 68億4534万 | -3.32% |
| 10/20 | 842 | 849 | 838 | 849 | +1.68% | 23,000 | 68億7774万 | -3.08% |
| 10/17 | 848 | 848 | 835 | 835 | -1.42% | 25,200 | 67億6433万 | -5.01% |
| 10/16 | 856 | 856 | 846 | 847 | -0.7% | 11,500 | 68億6154万 | -3.97% |
| 10/15 | 850 | 856 | 845 | 853 | +0.95% | 21,800 | 69億1015万 | -3.51% |
| 10/14 | 834 | 849 | 832 | 845 | +0.36% | 120,800 | 68億4534万 | -4.74% |
| 10/10 | 863 | 863 | 837 | 842 | -2.43% | 98,000 | 68億2104万 | -5.29% |
| 10/09 | （IR情報）13:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/09 | 871 | 874 | 858 | 863 | -1.15% | 64,900 | 69億9116万 | -3.25% |
| 10/08 | 865 | 879 | 862 | 873 | +1.28% | 51,400 | 70億7217万 | -2.35% |
| 10/07 | 872 | 874 | 862 | 862 | -1.15% | 71,400 | 69億8306万 | -3.79% |
| 10/06 | （自社株買い）取締役会(2025年8月21日)での決議状況(取得期間2025年8月22日～2025年11月14日) |
| 10/01 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
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。
