| 2026 |
| 06/02 | 1,103 | 1,139 | 1,100 | 1,130 | +1.8% | 17,700 | 33億8208万 | +3.67% |
| 06/01 | 1,126 | 1,133 | 1,110 | 1,110 | -1.77% | 3,100 | 33億2222万 | +2.12% |
| 05/29 | 1,117 | 1,144 | 1,100 | 1,130 | +0.71% | 8,600 | 33億8208万 | +4.05% |
| 05/28 | 1,072 | 1,132 | 1,072 | 1,122 | +2.09% | 9,400 | 33億5814万 | +3.51% |
| 05/27 | 1,140 | 1,140 | 1,052 | 1,099 | -4.1% | 35,000 | 32億8930万 | +1.67% |
| 05/26 | 1,029 | 1,153 | 1,016 | 1,146 | +11.37% | 15,200 | 34億2997万 | +6.01% |
| 05/25 | 1,020 | 1,030 | 1,018 | 1,029 | +1.38% | 3,500 | 30億7979万 | -4.46% |
| 05/22 | 1,007 | 1,015 | 1,007 | 1,015 | +0.79% | 700 | 30億3789万 | -5.84% |
| 05/21 | 1,030 | 1,035 | 1,007 | 1,007 | -2.23% | 5,700 | 30億1394万 | -6.85% |
| 05/20 | 1,001 | 1,030 | 1,001 | 1,030 | +2.9% | 5,800 | 30億8278万 | -4.89% |
| 05/19 | 1,001 | 1,001 | 1,000 | 1,001 | 0% | 2,100 | 29億9599万 | -7.74% |
| 05/18 | 1,020 | 1,040 | 1,001 | 1,001 | 0% | 10,800 | 29億9599万 | -8% |
| 05/15 | （IR情報）13:00 通期業績予想と実績との差異及び剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）13:00 当社株券等の大規模買付行為に関する対応方針(買収への対応方針)の継続について |
| 05/15 | （IR情報）13:00 役員等の異動に関するお知らせ |
| 05/15 | （IR情報）13:00 冨士ダイス株式会社との業務提携の検討開始に関するお知らせ |
| 05/15 | 1,150 | 1,163 | 980 | 1,001 | -12.5% | 24,500 | 29億9599万 | -8.33% |
| 05/14 | 1,138 | 1,150 | 1,130 | 1,144 | +0.53% | 1,900 | 34億2399万 | +4.47% |
| 05/13 | 1,173 | 1,173 | 1,136 | 1,138 | -0.44% | 3,600 | 34億603万 | +4.12% |
| 05/12 | 1,123 | 1,154 | 1,123 | 1,143 | +1.96% | 3,600 | 34億2099万 | +4.77% |
| 05/11 | 1,165 | 1,175 | 1,059 | 1,121 | -3.61% | 26,000 | 33億5515万 | +3.03% |
| 05/08 | 1,174 | 1,178 | 1,137 | 1,163 | -1.94% | 8,000 | 34億8085万 | +7.19% |
| 05/07 | 1,198 | 1,198 | 1,167 | 1,186 | +1.98% | 16,000 | 35億4969万 | +9.71% |
| 05/01 | 1,080 | 1,188 | 1,075 | 1,163 | +8.29% | 26,500 | 34億8085万 | +7.99% |
| 04/30 | 1,073 | 1,081 | 1,073 | 1,074 | +0.19% | 3,200 | 32億1448万 | -0.09% |
| 04/28 | 1,074 | 1,081 | 1,072 | 1,072 | -0.09% | 1,500 | 32億849万 | -0.28% |
| 04/27 | 1,076 | 1,081 | 1,060 | 1,073 | -0.28% | 2,500 | 32億1148万 | -0.28% |
| 04/24 | 1,065 | 1,076 | 1,065 | 1,076 | +1.03% | 900 | 32億2046万 | 0% |
| 04/23 | 1,084 | 1,084 | 1,061 | 1,065 | -0.93% | 3,700 | 31億8754万 | -1.11% |
| 04/22 | 1,085 | 1,085 | 1,071 | 1,075 | -0.28% | 2,900 | 32億1747万 | -0.46% |
| 04/21 | 1,088 | 1,088 | 1,078 | 1,078 | +0.19% | 4,000 | 32億2645万 | -0.37% |
| 04/20 | 1,063 | 1,080 | 1,063 | 1,076 | +1.41% | 1,800 | 32億2046万 | -0.74% |
| 04/17 | 1,078 | 1,090 | 1,050 | 1,061 | -1.3% | 14,400 | 31億7557万 | -2.39% |
| 04/16 | 1,065 | 1,075 | 1,060 | 1,075 | +1.03% | 2,000 | 32億1747万 | -1.38% |
| 04/15 | 1,065 | 1,073 | 1,058 | 1,064 | +0.57% | 2,500 | 31億8455万 | -2.74% |
| 04/14 | 1,095 | 1,095 | 1,058 | 1,058 | -1.4% | 3,700 | 31億6659万 | -3.73% |
| 04/13 | 1,072 | 1,085 | 1,070 | 1,073 | 0% | 2,400 | 32億1148万 | -2.63% |
| 04/10 | 1,080 | 1,080 | 1,072 | 1,073 | 0% | 6,500 | 32億1148万 | -2.98% |
| 04/09 | 1,096 | 1,096 | 1,073 | 1,073 | -1.01% | 3,900 | 32億1148万 | -3.25% |
| 04/08 | 1,100 | 1,100 | 1,081 | 1,084 | -0.37% | 4,200 | 32億4441万 | -2.34% |
| 04/07 | 1,082 | 1,088 | 1,082 | 1,088 | +0.55% | 800 | 32億5638万 | -2.33% |
| 04/06 | 1,090 | 1,099 | 1,070 | 1,082 | -0.09% | 3,700 | 32億3842万 | -3.31% |
| 04/03 | 1,066 | 1,096 | 1,066 | 1,083 | -1.01% | 900 | 32億4141万 | -3.65% |
| 04/02 | 1,078 | 1,094 | 1,075 | 1,094 | +1.48% | 4,000 | 32億7434万 | -3.01% |
| 04/01 | 1,060 | 1,078 | 1,050 | 1,078 | +2.76% | 3,500 | 32億2645万 | -4.77% |
| 03/31 | （IR情報）13:00 インドにおける販売子会社設立に関するお知らせ |
| 03/31 | 1,034 | 1,053 | 1,034 | 1,049 | +0.48% | 4,200 | 31億3965万 | -7.74% |
| 03/30 | 1,029 | 1,049 | 1,029 | 1,044 | -5% | 5,900 | 31億2469万 | -8.66% |
| 03/27 | 1,093 | 1,103 | 1,093 | 1,099 | +0.09% | 2,800 | 32億8930万 | -4.35% |
| 03/26 | 1,115 | 1,115 | 1,098 | 1,098 | +0.18% | 1,500 | 32億8631万 | -4.85% |
| 03/25 | 1,093 | 1,105 | 1,093 | 1,096 | +1.76% | 4,100 | 32億8032万 | -5.35% |
| 03/24 | 1,083 | 1,087 | 1,077 | 1,077 | 0% | 5,000 | 32億2345万 | -7.16% |
| 03/23 | 1,103 | 1,103 | 1,076 | 1,077 | -3.32% | 11,100 | 32億2345万 | -7.24% |
| 03/19 | 1,121 | 1,135 | 1,114 | 1,114 | -1.24% | 3,000 | 33億3420万 | -4.38% |
| 03/18 | 1,118 | 1,143 | 1,118 | 1,128 | +0.71% | 6,600 | 33億7610万 | -3.09% |
| 03/17 | 1,130 | 1,138 | 1,120 | 1,120 | -0.44% | 7,800 | 33億5215万 | -3.7% |
| 03/16 | 1,122 | 1,135 | 1,119 | 1,125 | -2.34% | 4,200 | 33億6712万 | -3.02% |
| 03/13 | 1,152 | 1,158 | 1,151 | 1,152 | -0.26% | 1,300 | 34億4793万 | -0.43% |
| 03/12 | 1,163 | 1,163 | 1,134 | 1,155 | -1.37% | 5,800 | 34億5691万 | +0.17% |
| 03/11 | 1,166 | 1,183 | 1,162 | 1,171 | -0.09% | 5,200 | 35億480万 | +2% |
| 03/10 | 1,178 | 1,178 | 1,147 | 1,172 | +1.38% | 7,900 | 35億779万 | +2.54% |
| 03/09 | 1,100 | 1,156 | 1,060 | 1,156 | -0.34% | 10,600 | 34億5990万 | +1.67% |
| 03/06 | 1,125 | 1,160 | 1,125 | 1,160 | +0.43% | 3,000 | 34億7187万 | +2.38% |
| 03/05 | 1,135 | 1,160 | 1,135 | 1,155 | +4.52% | 5,800 | 34億5691万 | +2.3% |
| 03/04 | 1,146 | 1,149 | 1,095 | 1,105 | -5.96% | 24,200 | 33億726万 | -1.6% |
| 03/03 | （IR情報）13:00 機構改革ならびに人事異動のお知らせ |
| 03/03 | 1,207 | 1,224 | 1,175 | 1,175 | -2.65% | 9,300 | 35億1677万 | +4.91% |
| 03/02 | 1,207 | 1,222 | 1,202 | 1,207 | -0.25% | 9,500 | 36億1254万 | +8.35% |
| 02/27 | 1,184 | 1,210 | 1,183 | 1,210 | +1.6% | 5,300 | 36億2152万 | +9.3% |
| 02/26 | 1,207 | 1,209 | 1,191 | 1,191 | -0.33% | 3,200 | 35億6466万 | +8.27% |
| 02/25 | 1,220 | 1,220 | 1,178 | 1,195 | -0.67% | 7,700 | 35億7663万 | +9.23% |
| 02/24 | 1,177 | 1,220 | 1,177 | 1,203 | +1.52% | 8,600 | 36億57万 | +10.67% |
| 02/20 | 1,194 | 1,213 | 1,159 | 1,185 | -0.59% | 13,300 | 35億4670万 | +9.62% |
| 02/19 | 1,233 | 1,233 | 1,177 | 1,192 | -2.85% | 16,900 | 35億6765万 | +10.99% |
| 02/18 | 1,230 | 1,244 | 1,175 | 1,227 | +1.49% | 28,600 | 36億7240万 | +14.89% |
| 02/17 | 1,158 | 1,220 | 1,148 | 1,209 | +6.71% | 33,500 | 36億1853万 | +14.06% |
| 02/16 | 1,131 | 1,185 | 1,131 | 1,133 | +2.53% | 23,700 | 33億9106万 | +7.5% |
| 02/13 | 1,174 | 1,191 | 1,101 | 1,105 | -6.44% | 24,700 | 33億726万 | +5.34% |
| 02/12 | 1,114 | 1,225 | 1,091 | 1,181 | +7.95% | 60,900 | 35億3473万 | +13.01% |
| 02/10 | 1,109 | 1,115 | 1,090 | 1,094 | -0.36% | 13,900 | 32億7434万 | +5.39% |
| 02/09 | 1,105 | 1,112 | 1,051 | 1,098 | +5.07% | 49,900 | 32億8631万 | +6.29% |
| 02/06 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/06 | （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) |
| 02/06 | 1,045 | 1,049 | 1,044 | 1,045 | +0.19% | 2,800 | 31億2768万 | +1.65% |
| 02/05 | 1,047 | 1,054 | 1,037 | 1,043 | -0.38% | 14,300 | 31億2169万 | +1.76% |
| 02/04 | 1,043 | 1,050 | 1,043 | 1,047 | +0.87% | 2,300 | 31億3366万 | +2.45% |
| 02/03 | 1,038 | 1,045 | 1,032 | 1,038 | 0% | 5,600 | 31億673万 | +1.86% |
| 02/02 | 1,045 | 1,045 | 1,029 | 1,038 | -0.67% | 8,800 | 31億673万 | +2.27% |
| 01/30 | 1,070 | 1,070 | 1,039 | 1,045 | +0.48% | 4,500 | 31億2768万 | +3.36% |
| 01/29 | 1,045 | 1,062 | 1,034 | 1,040 | -1.14% | 5,600 | 31億1271万 | +3.38% |
| 01/28 | 1,020 | 1,115 | 1,015 | 1,052 | +2.83% | 63,800 | 31億4863万 | +5.09% |
| 01/27 | 1,017 | 1,023 | 1,013 | 1,023 | +0.2% | 1,700 | 30億6183万 | +2.71% |
| 01/26 | 1,027 | 1,035 | 1,013 | 1,021 | -1.54% | 8,000 | 30億5585万 | +2.92% |
| 01/23 | 1,033 | 1,037 | 1,030 | 1,037 | +0.39% | 5,700 | 31億373万 | +4.96% |
| 01/22 | 1,031 | 1,038 | 1,031 | 1,033 | +0.19% | 2,700 | 30億9176万 | +4.98% |
| 01/21 | 1,040 | 1,040 | 1,031 | 1,031 | -0.87% | 3,900 | 30億8578万 | +5.2% |
| 01/20 | 1,030 | 1,040 | 1,030 | 1,040 | +1.27% | 3,400 | 31億1271万 | +6.56% |
| 01/19 | 1,030 | 1,030 | 1,024 | 1,027 | -0.19% | 4,400 | 30億7380万 | +5.77% |
| 01/16 | 1,029 | 1,029 | 1,023 | 1,029 | +0.78% | 5,600 | 30億7979万 | +6.52% |
| 01/15 | 1,030 | 1,030 | 1,020 | 1,021 | -1.64% | 9,700 | 30億5585万 | +6.13% |
| 01/14 | 1,041 | 1,041 | 1,013 | 1,038 | -0.29% | 6,100 | 31億673万 | +8.35% |
| 01/13 | 1,051 | 1,051 | 1,039 | 1,041 | +0.19% | 3,800 | 31億1571万 | +9.23% |
| 01/09 | 1,028 | 1,039 | 1,022 | 1,039 | +2.06% | 7,300 | 31億972万 | +9.71% |
| 01/08 | 1,008 | 1,018 | 1,005 | 1,018 | +1.09% | 16,100 | 30億4687万 | +8.07% |
| 01/07 | 1,000 | 1,007 | 998 | 1,007 | +0.7% | 4,700 | 30億1394万 | +7.36% |
| 01/06 | 980 | 1,000 | 980 | 1,000 | +2.25% | 7,300 | 29億9299万 | +7.07% |
| 01/05 | 978 | 978 | 966 | 978 | +1.56% | 3,800 | 29億2715万 | +5.16% |
| 2025 |
| 12/30 | 988 | 988 | 963 | 963 | -2.53% | 3,900 | 28億8225万 | +3.88% |
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。
