| 2026 |
| 08/21 | 1,725 | 1,763 | 1,725 | 1,763 | +0.97% | 20,800 | 337億6937万 | +2.38% |
| 08/20 | 1,730 | 1,750 | 1,730 | 1,746 | +0.92% | 15,700 | 334億4374万 | +1.45% |
| 08/19 | 1,740 | 1,753 | 1,710 | 1,730 | -1.26% | 19,000 | 331億3727万 | +0.64% |
| 08/18 | 1,770 | 1,772 | 1,746 | 1,752 | -0.62% | 17,600 | 335億5867万 | +1.98% |
| 08/17 | 1,746 | 1,781 | 1,746 | 1,763 | +0.46% | 22,900 | 337億6937万 | +2.62% |
| 08/14 | 1,742 | 1,761 | 1,731 | 1,755 | +0.75% | 13,200 | 336億1613万 | +2.33% |
| 08/13 | 1,745 | 1,747 | 1,725 | 1,742 | -0.17% | 8,500 | 333億6713万 | +1.69% |
| 08/12 | 1,728 | 1,754 | 1,723 | 1,745 | -0.51% | 9,900 | 334億2459万 | +1.93% |
| 08/10 | 1,721 | 1,776 | 1,698 | 1,754 | -0.28% | 24,000 | 335億9698万 | +2.57% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算補足資料 |
| 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 | 1,720 | 1,768 | 1,709 | 1,759 | +2.93% | 21,400 | 336億9275万 | +2.99% |
| 08/06 | 1,720 | 1,730 | 1,707 | 1,709 | -0.75% | 8,300 | 327億3503万 | +0.18% |
| 08/05 | 1,720 | 1,724 | 1,701 | 1,722 | +0.94% | 15,300 | 329億8404万 | +0.94% |
| 08/04 | 1,704 | 1,730 | 1,702 | 1,706 | +0.12% | 30,700 | 326億7756万 | +0.12% |
| 08/03 | 1,698 | 1,716 | 1,677 | 1,704 | -0.41% | 36,100 | 326億3925万 | -0.06% |
| 07/31 | 1,719 | 1,736 | 1,695 | 1,711 | -0.47% | 14,000 | 327億7334万 | +0.29% |
| 07/30 | 1,725 | 1,734 | 1,710 | 1,719 | +0.17% | 22,400 | 329億2657万 | +0.76% |
| 07/29 | 1,682 | 1,718 | 1,674 | 1,716 | +1.36% | 30,800 | 328億6911万 | +0.7% |
| 07/28 | 1,730 | 1,730 | 1,681 | 1,693 | -1.91% | 20,700 | 324億2856万 | -0.59% |
| 07/27 | 1,710 | 1,732 | 1,710 | 1,726 | +1.77% | 15,500 | 330億6065万 | +1.23% |
| 07/24 | 1,702 | 1,715 | 1,689 | 1,696 | -1.11% | 9,100 | 324億8602万 | -0.47% |
| 07/23 | 1,715 | 1,718 | 1,701 | 1,715 | +0.59% | 9,500 | 328億4995万 | +0.65% |
| 07/22 | 1,679 | 1,724 | 1,672 | 1,705 | +1.97% | 26,100 | 326億5841万 | +0.18% |
| 07/21 | 1,678 | 1,687 | 1,665 | 1,672 | +0.97% | 16,200 | 320億2631万 | -1.59% |
| 07/17 | 1,690 | 1,706 | 1,637 | 1,656 | -2.36% | 21,300 | 317億1984万 | -2.42% |
| 07/16 | 1,724 | 1,724 | 1,696 | 1,696 | -1.62% | 11,400 | 324億8602万 | +0.12% |
| 07/15 | 1,700 | 1,724 | 1,693 | 1,724 | +1.41% | 13,000 | 330億2234万 | +2.07% |
| 07/14 | 1,703 | 1,717 | 1,700 | 1,700 | 0% | 6,000 | 325億6264万 | +0.95% |
| 07/13 | 1,765 | 1,765 | 1,700 | 1,700 | -2.91% | 13,300 | 325億6264万 | +1.19% |
| 07/10 | 1,717 | 1,752 | 1,717 | 1,751 | +3.06% | 22,300 | 335億3952万 | +4.47% |
| 07/09 | 1,694 | 1,706 | 1,689 | 1,699 | +0.3% | 7,200 | 325億4348万 | +1.68% |
| 07/08 | 1,716 | 1,717 | 1,694 | 1,694 | -1.4% | 20,000 | 324億4771万 | +1.44% |
| 07/07 | 1,744 | 1,753 | 1,718 | 1,718 | +0.12% | 25,200 | 329億742万 | +3% |
| 07/06 | 1,709 | 1,731 | 1,696 | 1,716 | +1.54% | 20,400 | 328億6911万 | +3.25% |
| 07/03 | 1,703 | 1,703 | 1,677 | 1,690 | -0.71% | 18,800 | 323億7109万 | +1.93% |
| 07/02 | 1,708 | 1,734 | 1,697 | 1,702 | -0.58% | 14,900 | 326億95万 | +2.78% |
| 07/01 | 1,696 | 1,733 | 1,696 | 1,712 | +1.42% | 22,100 | 327億9249万 | +3.51% |
| 06/30 | 1,710 | 1,710 | 1,684 | 1,688 | -1.29% | 13,000 | 323億3278万 | +2.3% |
| 06/29 | 1,734 | 1,750 | 1,705 | 1,710 | -1.1% | 20,700 | 327億5418万 | +3.76% |
| 06/26 | 1,717 | 1,740 | 1,707 | 1,729 | +0.7% | 29,300 | 331億1812万 | +5.17% |
| 06/25 | 1,698 | 1,731 | 1,678 | 1,717 | +2.81% | 32,400 | 328億8826万 | +4.7% |
| 06/24 | 1,693 | 1,700 | 1,663 | 1,670 | -2.17% | 21,000 | 319億8800万 | +2.08% |
| 06/23 | 1,720 | 1,734 | 1,703 | 1,707 | -1.16% | 31,600 | 326億9672万 | +4.53% |
| 06/22 | 1,711 | 1,728 | 1,700 | 1,727 | +0.94% | 33,600 | 330億7981万 | +5.95% |
| 06/19 | 1,713 | 1,713 | 1,693 | 1,711 | +0.59% | 24,300 | 327億7334万 | +5.29% |
| 06/18 | 1,675 | 1,708 | 1,655 | 1,701 | +2.41% | 33,100 | 325億8179万 | +4.87% |
| 06/17 | 1,625 | 1,674 | 1,620 | 1,661 | +2.22% | 31,900 | 318億1561万 | +2.53% |
| 06/16 | 1,617 | 1,625 | 1,593 | 1,625 | +0.43% | 18,100 | 311億2605万 | +0.31% |
| 06/15 | 1,593 | 1,624 | 1,593 | 1,618 | +1.83% | 43,800 | 309億9197万 | -0.31% |
| 06/12 | （IR情報）15:30 2026年3月期決算説明質疑応答集 |
| 06/12 | 1,586 | 1,599 | 1,575 | 1,589 | +0.76% | 28,100 | 304億3649万 | -2.22% |
| 06/11 | 1,588 | 1,588 | 1,561 | 1,577 | -1.07% | 29,300 | 302億663万 | -3.07% |
| 06/10 | 1,601 | 1,619 | 1,580 | 1,594 | -0.38% | 28,600 | 305億3226万 | -2.27% |
| 06/09 | 1,595 | 1,617 | 1,592 | 1,600 | +0.76% | 31,200 | 306億4719万 | -1.96% |
| 06/08 | 1,600 | 1,600 | 1,572 | 1,588 | -3.11% | 55,800 | 304億1733万 | -2.7% |
| 06/05 | 1,662 | 1,662 | 1,630 | 1,639 | -2.27% | 32,100 | 313億9421万 | +0.31% |
| 06/04 | 1,642 | 1,682 | 1,641 | 1,677 | +3.33% | 70,300 | 321億2208万 | +2.69% |
| 06/03 | 1,582 | 1,625 | 1,575 | 1,623 | +2.53% | 23,000 | 310億8774万 | -0.49% |
| 06/02 | 1,621 | 1,638 | 1,570 | 1,583 | -2.28% | 53,800 | 303億2156万 | -2.94% |
| 06/01 | （IR情報）16:00 2026年3月期決算説明会資料 |
| 06/01 | 1,641 | 1,647 | 1,613 | 1,620 | -1.28% | 26,700 | 310億3028万 | -0.86% |
| 05/29 | （IR情報）15:00 親会社等の決算に関するお知らせ |
| 05/29 | （IR情報）15:00 支配株主等に関する事項について |
| 05/29 | 1,644 | 1,667 | 1,631 | 1,641 | +0.37% | 20,600 | 314億3252万 | +0.31% |
| 05/28 | 1,612 | 1,643 | 1,610 | 1,635 | +0.25% | 22,700 | 313億1759万 | -0.18% |
| 05/27 | 1,622 | 1,650 | 1,622 | 1,631 | +0.55% | 20,800 | 312億4098万 | -0.55% |
| 05/26 | 1,631 | 1,637 | 1,605 | 1,622 | +0.25% | 22,100 | 310億6859万 | -1.22% |
| 05/25 | 1,646 | 1,646 | 1,605 | 1,618 | -1.04% | 21,900 | 309億9197万 | -1.64% |
| 05/22 | 1,626 | 1,642 | 1,611 | 1,635 | +1.62% | 14,400 | 313億1759万 | -0.73% |
| 05/21 | 1,591 | 1,632 | 1,591 | 1,609 | +1.39% | 23,400 | 308億1958万 | -2.43% |
| 05/20 | 1,629 | 1,629 | 1,563 | 1,587 | -3.58% | 50,600 | 303億9818万 | -3.93% |
| 05/19 | 1,621 | 1,650 | 1,616 | 1,646 | +2.75% | 23,200 | 315億2829万 | -0.54% |
| 05/18 | 1,610 | 1,636 | 1,599 | 1,602 | -1.11% | 30,500 | 306億8550万 | -3.32% |
| 05/15 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,669 | 1,678 | 1,601 | 1,620 | -2.29% | 39,900 | 310億3028万 | -2.41% |
| 05/14 | 1,653 | 1,670 | 1,653 | 1,658 | -0.6% | 13,400 | 317億5815万 | -0.18% |
| 05/13 | （5%ルール）高田楊子（3.37%）日器（37.97%）ミキヤコーポレーション（2.95%） |
| 05/13 | （5%ルール）ミキヤエンタープライズ（2.17%）御器谷春子（3.59%） |
| 05/13 | 1,692 | 1,692 | 1,667 | 1,668 | -1.18% | 12,200 | 319億4969万 | +0.42% |
| 05/12 | 1,659 | 1,696 | 1,659 | 1,688 | +0.9% | 21,300 | 323億3278万 | +1.69% |
| 05/11 | 1,645 | 1,677 | 1,645 | 1,673 | +1.27% | 17,700 | 320億4547万 | +0.84% |
| 05/08 | 1,644 | 1,652 | 1,636 | 1,652 | -0.66% | 18,300 | 316億4322万 | -0.3% |
| 05/07 | 1,657 | 1,665 | 1,644 | 1,663 | +2.84% | 18,000 | 318億5392万 | +0.48% |
| 05/01 | 1,608 | 1,617 | 1,599 | 1,617 | +0.43% | 16,000 | 309億7281万 | -2.3% |
| 04/30 | 1,620 | 1,622 | 1,605 | 1,610 | -1.59% | 19,600 | 308億3873万 | -2.9% |
| 04/28 | 1,629 | 1,638 | 1,616 | 1,636 | +0.93% | 15,300 | 313億3675万 | -1.51% |
| 04/27 | 1,629 | 1,643 | 1,609 | 1,621 | +0.19% | 37,100 | 310億4943万 | -2.47% |
| 04/24 | 1,625 | 1,625 | 1,612 | 1,618 | -0.49% | 16,700 | 309億9197万 | -2.65% |
| 04/23 | 1,658 | 1,658 | 1,619 | 1,626 | -1.93% | 31,400 | 311億4520万 | -2.34% |
| 04/22 | 1,673 | 1,682 | 1,656 | 1,658 | -1.19% | 11,800 | 317億5815万 | -0.66% |
| 04/21 | 1,671 | 1,681 | 1,668 | 1,678 | +0.54% | 10,200 | 321億4124万 | +0.48% |
| 04/20 | 1,687 | 1,695 | 1,669 | 1,669 | -1.3% | 20,700 | 319億6885万 | -0.06% |
| 04/17 | 1,682 | 1,696 | 1,681 | 1,691 | +0.42% | 12,700 | 323億9025万 | +1.26% |
| 04/16 | 1,696 | 1,705 | 1,667 | 1,684 | -0.71% | 26,100 | 322億5616万 | +0.78% |
| 04/15 | 1,689 | 1,699 | 1,672 | 1,696 | +1.07% | 10,700 | 324億8602万 | +1.44% |
| 04/14 | 1,669 | 1,683 | 1,665 | 1,678 | +0.54% | 16,400 | 321億4124万 | +0.24% |
| 04/13 | 1,671 | 1,685 | 1,657 | 1,669 | -0.65% | 9,600 | 319億6885万 | -0.42% |
| 04/10 | 1,684 | 1,691 | 1,675 | 1,680 | -0.24% | 11,900 | 321億7955万 | -0.06% |
| 04/09 | 1,685 | 1,689 | 1,670 | 1,684 | +0.24% | 19,500 | 322億5616万 | -0.18% |
| 04/08 | 1,681 | 1,692 | 1,670 | 1,680 | +0.54% | 22,200 | 321億7955万 | -0.59% |
| 04/07 | 1,662 | 1,671 | 1,657 | 1,671 | +0.3% | 8,600 | 320億716万 | -1.59% |
| 04/06 | 1,659 | 1,676 | 1,659 | 1,666 | +0.97% | 11,300 | 319億1138万 | -2.29% |
| 04/03 | 1,645 | 1,662 | 1,637 | 1,650 | +0.61% | 13,300 | 316億491万 | -3.68% |
| 04/02 | 1,653 | 1,688 | 1,630 | 1,640 | -1.26% | 17,500 | 314億1337万 | -4.76% |
| 04/01 | 1,645 | 1,661 | 1,638 | 1,661 | +2.53% | 10,900 | 318億1561万 | -4.1% |
| 03/31 | 1,606 | 1,642 | 1,602 | 1,620 | +0.87% | 19,000 | 310億3028万 | -6.9% |
| 03/30 | 1,618 | 1,620 | 1,593 | 1,606 | -4.29% | 29,500 | 307億6211万 | -8.23% |
| 03/27 | 1,688 | 1,688 | 1,669 | 1,678 | -0.59% | 35,400 | 321億4124万 | -4.71% |
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。
