| 2026 |
| 08/20 | 1,970 | 2,034 | 1,960 | 2,013 | +1.87% | 20,100 | 60億2490万 | +42.66% |
| 08/19 | 2,010 | 2,021 | 1,940 | 1,976 | -2.23% | 22,500 | 59億1416万 | +43.5% |
| 08/18 | 1,965 | 2,086 | 1,936 | 2,021 | +2.69% | 35,200 | 60億4885万 | +50.48% |
| 08/17 | 1,965 | 1,985 | 1,902 | 1,968 | -0.86% | 34,900 | 58億9022万 | +50.46% |
| 08/14 | 1,900 | 2,025 | 1,855 | 1,985 | +2.69% | 45,300 | 59億4110万 | +55.81% |
| 08/13 | 2,035 | 2,073 | 1,802 | 1,933 | -1.98% | 245,100 | 57億8546万 | +55.89% |
| 08/12 | 1,906 | 1,972 | 1,807 | 1,972 | +25.45% | 245,300 | 59億219万 | +63.25% |
| 08/10 | 1,572 | 1,572 | 1,572 | 1,572 | +23.58% | 19,200 | 47億499万 | +33.79% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 08/07 | 1,190 | 1,288 | 1,181 | 1,272 | +11.58% | 35,900 | 38億709万 | +9.84% |
| 08/06 | 1,181 | 1,400 | 1,117 | 1,140 | +1.69% | 67,500 | 34億1201万 | -0.96% |
| 08/05 | 1,117 | 1,125 | 1,107 | 1,121 | +0.36% | 1,800 | 33億5515万 | -2.44% |
| 08/04 | 1,105 | 1,117 | 1,103 | 1,117 | +1.09% | 700 | 33億4317万 | -2.79% |
| 08/03 | 1,137 | 1,137 | 1,080 | 1,105 | -2.81% | 3,800 | 33億726万 | -3.75% |
| 07/31 | 1,133 | 1,137 | 1,133 | 1,137 | +1.43% | 2,200 | 34億303万 | -0.96% |
| 07/30 | 1,113 | 1,125 | 1,101 | 1,121 | +0.63% | 1,000 | 33億5515万 | -2.27% |
| 07/29 | 1,142 | 1,142 | 1,101 | 1,114 | -1.68% | 3,700 | 33億3420万 | -2.88% |
| 07/28 | 1,151 | 1,151 | 1,131 | 1,133 | -2.5% | 1,900 | 33億9106万 | -1.13% |
| 07/27 | 1,190 | 1,190 | 1,122 | 1,162 | -4.36% | 4,000 | 34億7786万 | +1.48% |
| 07/24 | 1,239 | 1,239 | 1,207 | 1,215 | -1.22% | 9,000 | 36億3649万 | +6.3% |
| 07/23 | 1,219 | 1,230 | 1,216 | 1,230 | +1.15% | 6,500 | 36億8138万 | +8.18% |
| 07/22 | 1,204 | 1,216 | 1,204 | 1,216 | +1% | 19,000 | 36億3948万 | +7.42% |
| 07/21 | 1,168 | 1,204 | 1,168 | 1,204 | +3.08% | 13,300 | 36億357万 | +6.74% |
| 07/17 | 1,188 | 1,188 | 1,152 | 1,168 | -2.18% | 5,800 | 34億9582万 | +3.91% |
| 07/16 | 1,182 | 1,194 | 1,182 | 1,194 | +1.02% | 2,400 | 35億7364万 | +6.61% |
| 07/15 | 1,178 | 1,200 | 1,163 | 1,182 | +1.2% | 17,500 | 35億3772万 | +5.91% |
| 07/14 | 1,154 | 1,170 | 1,145 | 1,168 | +2.82% | 6,400 | 34億9582万 | +4.94% |
| 07/13 | 1,145 | 1,150 | 1,136 | 1,136 | +0.89% | 9,200 | 34億4万 | +2.34% |
| 07/10 | 1,138 | 1,140 | 1,126 | 1,126 | -1.05% | 9,500 | 33億7011万 | +1.62% |
| 07/09 | 1,139 | 1,139 | 1,125 | 1,138 | +1.16% | 1,300 | 34億603万 | +2.8% |
| 07/08 | 1,139 | 1,140 | 1,125 | 1,125 | -0.88% | 900 | 33億6712万 | +1.81% |
| 07/07 | 1,135 | 1,135 | 1,127 | 1,135 | -0.7% | 2,200 | 33億9705万 | +2.62% |
| 07/06 | 1,143 | 1,143 | 1,127 | 1,143 | -0.17% | 4,300 | 34億2099万 | +3.35% |
| 07/03 | 1,100 | 1,150 | 1,089 | 1,145 | +3.62% | 22,000 | 34億2698万 | +3.62% |
| 07/02 | 1,085 | 1,105 | 1,075 | 1,105 | +1.38% | 7,100 | 33億726万 | +0.09% |
| 07/01 | 1,105 | 1,105 | 1,090 | 1,090 | -1.62% | 3,400 | 32億6236万 | -1.36% |
| 06/30 | 1,096 | 1,108 | 1,096 | 1,108 | -0.18% | 800 | 33億1624万 | +0.27% |
| 06/29 | 1,108 | 1,110 | 1,086 | 1,110 | +0.36% | 9,500 | 33億2222万 | +0.27% |
| 06/26 | （IR情報）15:00 冨士ダイス株式会社との業務提携締結に関するお知らせ |
| 06/26 | （IR情報）15:00 「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)」の継続の承認に関するお知らせ |
| 06/26 | 1,100 | 1,148 | 1,080 | 1,106 | +0.09% | 9,400 | 33億1025万 | +0.18% |
| 06/25 | 1,105 | 1,105 | 1,105 | 1,105 | -0.36% | 700 | 33億726万 | +0.45% |
| 06/24 | 1,086 | 1,116 | 1,086 | 1,109 | +0.91% | 900 | 33億1923万 | +1.19% |
| 06/23 | 1,079 | 1,110 | 1,079 | 1,099 | -0.81% | 5,400 | 32億8930万 | +0.55% |
| 06/22 | 1,108 | 1,108 | 1,086 | 1,108 | 0% | 4,200 | 33億1624万 | +1.74% |
| 06/19 | 1,065 | 1,108 | 1,060 | 1,108 | +3.26% | 6,100 | 33億1624万 | +2.12% |
| 06/18 | 1,110 | 1,115 | 1,026 | 1,073 | -2.81% | 13,000 | 32億1148万 | -0.65% |
| 06/17 | 1,104 | 1,105 | 1,083 | 1,104 | +0.36% | 1,500 | 33億427万 | +1.94% |
| 06/16 | 1,103 | 1,120 | 1,084 | 1,100 | -0.27% | 4,300 | 32億9229万 | +1.38% |
| 06/15 | 1,100 | 1,103 | 1,086 | 1,103 | +1.38% | 1,800 | 33億127万 | +1.57% |
| 06/12 | 1,097 | 1,097 | 1,080 | 1,088 | +0.28% | 1,100 | 32億5638万 | +0.09% |
| 06/11 | 1,102 | 1,102 | 1,071 | 1,085 | -1.72% | 900 | 32億4740万 | -0.46% |
| 06/10 | 1,092 | 1,104 | 1,092 | 1,104 | +1.1% | 1,200 | 33億427万 | +0.91% |
| 06/09 | 1,084 | 1,119 | 1,084 | 1,092 | +0.74% | 1,700 | 32億6835万 | -0.36% |
| 06/08 | 1,095 | 1,095 | 1,080 | 1,084 | -1.81% | 3,000 | 32億4441万 | -1.09% |
| 06/05 | 1,104 | 1,119 | 1,104 | 1,104 | +0.09% | 1,100 | 33億427万 | +0.82% |
| 06/04 | 1,132 | 1,132 | 1,101 | 1,103 | -4.09% | 4,500 | 33億127万 | +0.82% |
| 06/03 | 1,115 | 1,159 | 1,100 | 1,150 | +1.77% | 18,300 | 34億4194万 | +5.22% |
| 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% |
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。
