| 2026 |
| 07/10 | 683 | 694 | 683 | 684 | +0.29% | 22,900 | 55億4108万 | +9.27% |
| 07/09 | 673 | 685 | 672 | 682 | +1.04% | 23,600 | 55億2488万 | +9.47% |
| 07/08 | 686 | 687 | 673 | 675 | -1.17% | 43,600 | 54億6817万 | +8.87% |
| 07/07 | 680 | 688 | 673 | 683 | +1.04% | 43,000 | 55億3298万 | +10.7% |
| 07/06 | 659 | 680 | 659 | 676 | +2.58% | 48,700 | 54億7627万 | +9.92% |
| 07/03 | 655 | 661 | 649 | 659 | +0.46% | 32,200 | 53億3855万 | +7.68% |
| 07/02 | 640 | 658 | 637 | 656 | +2.66% | 43,300 | 53億1425万 | +7.36% |
| 07/01 | 630 | 640 | 627 | 639 | +1.59% | 27,600 | 51億7653万 | +4.93% |
| 06/30 | （IR情報）15:30 支配株主等に関する事項について |
| 06/30 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 06/30 | 619 | 633 | 619 | 629 | +3.11% | 89,600 | 50億9552万 | +3.28% |
| 06/29 | 603 | 622 | 603 | 610 | +1.16% | 33,000 | 49億4161万 | +0.33% |
| 06/26 | 608 | 608 | 602 | 603 | +0.5% | 24,500 | 48億8490万 | -0.82% |
| 06/25 | 609 | 611 | 600 | 600 | -0.5% | 18,900 | 48億6060万 | -1.32% |
| 06/24 | 608 | 611 | 599 | 603 | +0.17% | 17,800 | 48億8490万 | -0.82% |
| 06/23 | 615 | 615 | 602 | 602 | -1.63% | 22,000 | 48億7680万 | -0.99% |
| 06/22 | 612 | 622 | 611 | 612 | 0% | 19,900 | 49億5781万 | +0.66% |
| 06/19 | 619 | 619 | 610 | 612 | -0.33% | 26,400 | 49億5781万 | +0.82% |
| 06/18 | 617 | 624 | 614 | 614 | -0.49% | 29,800 | 49億7401万 | +0.99% |
| 06/17 | 608 | 627 | 607 | 617 | +3.18% | 54,200 | 49億9831万 | +0.98% |
| 06/16 | 604 | 604 | 596 | 598 | -0.83% | 20,600 | 48億4439万 | -2.76% |
| 06/15 | 593 | 607 | 593 | 603 | +1.86% | 28,100 | 48億8490万 | -2.58% |
| 06/12 | 594 | 598 | 589 | 592 | +0.34% | 27,300 | 47億9579万 | -4.98% |
| 06/11 | 594 | 594 | 578 | 590 | -1.17% | 66,500 | 47億7959万 | -5.9% |
| 06/11 | （空売り報告）Nomura International plc 43,577株（0.53%）-0.04% |
| 06/10 | 606 | 606 | 594 | 597 | -1.49% | 70,900 | 48億3629万 | -5.24% |
| 06/09 | 613 | 618 | 605 | 606 | 0% | 42,400 | 49億920万 | -4.27% |
| 06/08 | 604 | 611 | 599 | 606 | -1.3% | 39,300 | 49億920万 | -4.72% |
| 06/05 | （IR情報）15:30 定時株主総会決議ご通知の郵送廃止に関するお知らせ |
| 06/05 | 601 | 621 | 601 | 614 | +2.68% | 47,300 | 49億7401万 | -4.06% |
| 06/04 | 602 | 605 | 590 | 598 | -2.29% | 105,900 | 48億4439万 | -7% |
| 06/03 | 611 | 620 | 603 | 612 | -0.49% | 49,700 | 49億5781万 | -5.26% |
| 06/02 | 616 | 623 | 608 | 615 | -0.49% | 37,000 | 49億8211万 | -5.38% |
| 06/01 | 624 | 625 | 611 | 618 | -1.75% | 55,600 | 50億641万 | -5.5% |
| 05/29 | 616 | 633 | 615 | 629 | +2.11% | 62,300 | 50億9552万 | -4.41% |
| 05/28 | 625 | 625 | 613 | 616 | -1.28% | 35,900 | 49億9021万 | -6.81% |
| 05/27 | 612 | 627 | 608 | 624 | +1.46% | 60,700 | 50億5502万 | -6.17% |
| 05/26 | 617 | 621 | 607 | 615 | 0% | 49,800 | 49億8211万 | -7.93% |
| 05/25 | 615 | 615 | 597 | 615 | +2.67% | 112,200 | 49億8211万 | -8.48% |
| 05/22 | 598 | 605 | 592 | 599 | +0.17% | 92,100 | 48億5249万 | -11.26% |
| 05/21 | 595 | 600 | 585 | 598 | +1.01% | 145,800 | 48億4439万 | -11.93% |
| 05/20 | 603 | 603 | 583 | 592 | -2.63% | 100,400 | 47億9579万 | -13.45% |
| 05/19 | 592 | 608 | 580 | 608 | +1.67% | 109,200 | 49億2540万 | -11.76% |
| 05/18 | 620 | 620 | 595 | 598 | -4.17% | 154,800 | 48億4439万 | -13.71% |
| 05/18 | （空売り報告）Nomura International plc 46,477株（0.57%）-0.11% |
| 05/15 | 658 | 658 | 622 | 624 | -10.6% | 353,500 | 50億5502万 | -10.6% |
| 05/15 | （空売り報告）Nomura International plc 55,777株（0.68%）再IN |
| 05/14 | （IR情報）15:30 通期業績予想と実績値の差異に関するお知らせ |
| 05/14 | （IR情報）15:30 有償ストック・オプション(新株予約権)の発行に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算における想定質問と回答 |
| 05/14 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 711 | 715 | 686 | 698 | -1.69% | 101,000 | 56億5449万 | -0.57% |
| 05/13 | 697 | 715 | 695 | 710 | +1.43% | 47,100 | 57億5171万 | +1.14% |
| 05/12 | 699 | 711 | 693 | 700 | +0.29% | 42,900 | 56億7070万 | -0.28% |
| 05/11 | 690 | 698 | 684 | 698 | +1.45% | 50,500 | 56億5449万 | -0.71% |
| 05/08 | 678 | 700 | 677 | 688 | +1.47% | 47,400 | 55億7348万 | -2.13% |
| 05/07 | 680 | 682 | 674 | 678 | 0% | 32,500 | 54億9247万 | -3.69% |
| 05/01 | 679 | 681 | 671 | 678 | -0.15% | 60,800 | 54億9247万 | -4.24% |
| 04/30 | 684 | 684 | 671 | 679 | -1.02% | 47,800 | 55億57万 | -4.5% |
| 04/28 | 687 | 687 | 681 | 686 | -0.15% | 34,600 | 55億5728万 | -3.92% |
| 04/27 | 690 | 692 | 685 | 687 | 0% | 39,500 | 55億6538万 | -4.05% |
| 04/24 | 703 | 706 | 687 | 687 | -2.55% | 59,200 | 55億6538万 | -4.32% |
| 04/23 | 708 | 710 | 701 | 705 | -0.98% | 33,100 | 57億1120万 | -2.08% |
| 04/22 | 713 | 717 | 706 | 712 | -0.7% | 22,000 | 57億6791万 | -1.52% |
| 04/21 | 715 | 717 | 713 | 717 | +0.42% | 11,100 | 58億841万 | -1.24% |
| 04/20 | 714 | 717 | 710 | 714 | +0.56% | 26,300 | 57億8411万 | -1.92% |
| 04/17 | 716 | 716 | 708 | 710 | +0.14% | 13,200 | 57億5171万 | -2.74% |
| 04/16 | 708 | 716 | 701 | 709 | +0.14% | 38,300 | 57億4360万 | -3.14% |
| 04/15 | 704 | 712 | 704 | 708 | +1.14% | 39,900 | 57億3550万 | -3.8% |
| 04/14 | 710 | 712 | 700 | 700 | -0.43% | 23,600 | 56億7070万 | -5.15% |
| 04/13 | 704 | 710 | 699 | 703 | -0.28% | 43,500 | 56億9500万 | -4.87% |
| 04/10 | 715 | 718 | 705 | 705 | -1.26% | 30,100 | 57億1120万 | -4.86% |
| 04/09 | 731 | 731 | 714 | 714 | -2.06% | 22,800 | 57億8411万 | -3.9% |
| 04/08 | 733 | 735 | 724 | 729 | +1.53% | 50,800 | 59億562万 | -2.02% |
| 04/07 | 714 | 730 | 714 | 718 | +0.56% | 31,800 | 58億1651万 | -3.49% |
| 04/06 | 708 | 717 | 708 | 714 | +0.85% | 31,500 | 57億8411万 | -4.42% |
| 04/03 | 710 | 714 | 700 | 708 | +0.14% | 71,900 | 57億3550万 | -5.6% |
| 04/02 | 725 | 725 | 705 | 707 | -2.08% | 44,300 | 57億2740万 | -5.98% |
| 04/01 | 714 | 725 | 712 | 722 | +1.98% | 95,700 | 58億4892万 | -4.24% |
| 03/31 | 711 | 721 | 707 | 708 | -0.42% | 50,600 | 57億3550万 | -6.23% |
| 03/30 | 710 | 718 | 705 | 711 | -7.06% | 97,100 | 57億5981万 | -6.2% |
| 03/27 | 746 | 765 | 746 | 765 | +2.27% | 108,100 | 61億9726万 | +0.53% |
| 03/26 | 760 | 760 | 747 | 748 | -1.32% | 22,900 | 60億5954万 | -2.09% |
| 03/25 | 751 | 763 | 746 | 758 | +1.74% | 52,600 | 61億4055万 | -1.17% |
| 03/24 | 740 | 745 | 736 | 745 | +2.76% | 34,900 | 60億3524万 | -3.12% |
| 03/23 | 740 | 740 | 715 | 725 | -4.1% | 129,400 | 58億7322万 | -6.93% |
| 03/19 | 766 | 770 | 756 | 756 | -3.2% | 45,400 | 61億2435万 | -4.42% |
| 03/18 | 771 | 784 | 771 | 781 | +1.3% | 26,500 | 63億2688万 | -2.62% |
| 03/17 | 766 | 776 | 763 | 771 | +1.31% | 21,200 | 62億4587万 | -4.93% |
| 03/16 | 766 | 769 | 760 | 761 | -0.39% | 38,600 | 61億6486万 | -7.31% |
| 03/13 | 763 | 774 | 762 | 764 | -1.8% | 46,400 | 61億8916万 | -8.06% |
| 03/12 | 781 | 788 | 754 | 778 | -1.64% | 117,600 | 63億257万 | -7.49% |
| 03/11 | 777 | 793 | 770 | 791 | +2.59% | 122,200 | 64億789万 | -6.94% |
| 03/10 | 748 | 771 | 741 | 771 | +5.18% | 69,100 | 62億4587万 | -10.24% |
| 03/09 | 716 | 734 | 710 | 733 | -2.79% | 99,800 | 59億3803万 | -15.75% |
| 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% |
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。
