| 2026 |
| 05/15 | 405 | 416 | 400 | 404 | +1.76% | 38,400 | 59億7013万 | +2.02% |
| 05/14 | 405 | 408 | 397 | 397 | -3.41% | 30,900 | 58億6668万 | +0.25% |
| 05/13 | 400 | 417 | 397 | 411 | +3.27% | 40,600 | 60億7357万 | +4.05% |
| 05/12 | 406 | 407 | 397 | 398 | -0.75% | 21,000 | 58億8146万 | +1.02% |
| 05/11 | 400 | 409 | 400 | 401 | -0.99% | 30,200 | 59億2579万 | +1.78% |
| 05/08 | 402 | 407 | 399 | 405 | +1.5% | 27,300 | 59億8490万 | +3.05% |
| 05/07 | 401 | 402 | 394 | 399 | -1.48% | 21,600 | 58億9624万 | +1.79% |
| 05/01 | 415 | 418 | 397 | 405 | +0.5% | 89,000 | 59億8490万 | +3.32% |
| 04/30 | （IR情報）16:30 取締役候補選任に関するお知らせ |
| 04/30 | （IR情報）16:30 中期経営計画策定に関するお知らせ |
| 04/30 | （IR情報）16:30 執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 04/30 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）16:30 2026年3月期通期決算・中期経営計画説明資料 |
| 04/30 | 401 | 410 | 395 | 403 | 0% | 54,300 | 59億5535万 | +2.81% |
| 04/28 | 392 | 404 | 391 | 403 | +4.68% | 28,400 | 59億5535万 | +2.81% |
| 04/27 | 392 | 394 | 385 | 385 | -1.28% | 21,000 | 56億8935万 | -1.53% |
| 04/24 | 393 | 393 | 385 | 390 | 0% | 21,200 | 57億6324万 | -0.26% |
| 04/23 | 395 | 395 | 386 | 390 | -1.27% | 18,600 | 57億6324万 | -0.26% |
| 04/22 | 392 | 397 | 392 | 395 | +0.51% | 6,700 | 58億3713万 | +1.02% |
| 04/21 | 396 | 397 | 393 | 393 | -1.26% | 15,100 | 58億757万 | +0.51% |
| 04/20 | 411 | 411 | 398 | 398 | -2.21% | 28,600 | 58億8146万 | +1.79% |
| 04/17 | 402 | 407 | 400 | 407 | +1.5% | 20,000 | 60億1446万 | +4.09% |
| 04/16 | 397 | 402 | 394 | 401 | +1.26% | 25,100 | 59億2579万 | +2.82% |
| 04/15 | 386 | 398 | 386 | 396 | +2.59% | 27,400 | 58億5191万 | +1.54% |
| 04/14 | 386 | 390 | 385 | 386 | +0.78% | 10,400 | 57億413万 | -1.03% |
| 04/13 | 385 | 386 | 381 | 383 | +0.26% | 17,100 | 56億5980万 | -2.05% |
| 04/10 | 389 | 390 | 382 | 382 | -2.05% | 25,500 | 56億4502万 | -2.8% |
| 04/09 | 394 | 394 | 389 | 390 | -1.02% | 5,300 | 57億6324万 | -1.02% |
| 04/08 | 390 | 397 | 387 | 394 | +0.77% | 18,400 | 58億2235万 | -0.25% |
| 04/07 | 392 | 394 | 388 | 391 | 0% | 16,000 | 57億7802万 | -1.26% |
| 04/06 | 383 | 391 | 383 | 391 | +2.09% | 6,500 | 57億7802万 | -1.51% |
| 04/03 | 382 | 387 | 382 | 383 | +0.79% | 13,600 | 56億5980万 | -4.01% |
| 04/02 | 390 | 399 | 380 | 380 | -2.56% | 32,500 | 56億1547万 | -5% |
| 04/01 | 395 | 395 | 390 | 390 | +0.78% | 20,100 | 57億6324万 | -2.99% |
| 03/31 | 385 | 387 | 382 | 387 | 0% | 5,500 | 57億1891万 | -3.97% |
| 03/30 | 386 | 391 | 382 | 387 | -3.73% | 77,900 | 57億1891万 | -4.21% |
| 03/27 | 392 | 402 | 391 | 402 | +2.81% | 72,400 | 59億4057万 | -0.74% |
| 03/26 | 394 | 395 | 389 | 391 | -1.26% | 15,500 | 57億7802万 | -3.69% |
| 03/25 | 386 | 396 | 386 | 396 | +2.86% | 96,500 | 58億5191万 | -2.7% |
| 03/24 | 382 | 385 | 380 | 385 | +1.32% | 51,200 | 56億8935万 | -5.64% |
| 03/23 | 385 | 394 | 373 | 380 | -3.31% | 108,400 | 56億1547万 | -7.32% |
| 03/19 | 398 | 399 | 391 | 393 | -1.75% | 41,600 | 58億757万 | -4.61% |
| 03/18 | 392 | 403 | 392 | 400 | +2.56% | 26,600 | 59億1102万 | -3.38% |
| 03/17 | 390 | 395 | 390 | 390 | +0.26% | 24,500 | 57億6324万 | -6.02% |
| 03/16 | 390 | 392 | 387 | 389 | -0.51% | 30,600 | 57億4846万 | -6.71% |
| 03/13 | 394 | 397 | 390 | 391 | -2.01% | 48,600 | 57億7802万 | -6.68% |
| 03/12 | 402 | 403 | 396 | 399 | -0.5% | 38,700 | 58億9624万 | -5.23% |
| 03/11 | 404 | 404 | 399 | 401 | +0.25% | 23,000 | 59億2579万 | -4.98% |
| 03/10 | 406 | 409 | 399 | 400 | -0.99% | 68,900 | 59億1102万 | -5.44% |
| 03/09 | 413 | 413 | 397 | 404 | -3.81% | 61,100 | 59億7013万 | -5.16% |
| 03/06 | 418 | 422 | 412 | 420 | +0.72% | 35,100 | 62億657万 | -1.87% |
| 03/05 | 412 | 427 | 412 | 417 | +2.46% | 59,700 | 61億6224万 | -3.02% |
| 03/04 | 418 | 419 | 407 | 407 | -2.63% | 45,600 | 60億1446万 | -5.79% |
| 03/03 | 430 | 430 | 418 | 418 | -2.11% | 38,600 | 61億7701万 | -3.91% |
| 03/02 | 433 | 433 | 426 | 427 | -1.39% | 23,400 | 63億1001万 | -2.29% |
| 02/27 | 425 | 437 | 423 | 433 | +2.36% | 34,900 | 63億9868万 | -1.37% |
| 02/26 | 420 | 424 | 419 | 423 | +1.93% | 12,700 | 62億5090万 | -3.86% |
| 02/25 | 417 | 423 | 413 | 415 | -0.72% | 33,400 | 61億3268万 | -6.11% |
| 02/24 | 419 | 422 | 416 | 418 | +0.24% | 14,900 | 61億7701万 | -6.07% |
| 02/20 | 419 | 426 | 416 | 417 | -0.71% | 24,800 | 61億6224万 | -6.71% |
| 02/19 | 425 | 425 | 420 | 420 | -1.41% | 30,700 | 62億657万 | -6.67% |
| 02/18 | 423 | 426 | 422 | 426 | +1.91% | 19,100 | 62億9523万 | -5.75% |
| 02/17 | 423 | 423 | 418 | 418 | -0.71% | 29,600 | 61億7701万 | -7.93% |
| 02/16 | 422 | 425 | 416 | 421 | +0.48% | 42,500 | 62億2135万 | -7.68% |
| 02/13 | 432 | 432 | 419 | 419 | -3.68% | 64,800 | 61億9179万 | -8.71% |
| 02/12 | 445 | 445 | 434 | 435 | -2.25% | 29,200 | 64億2823万 | -5.64% |
| 02/10 | 430 | 447 | 430 | 445 | +3.73% | 67,200 | 65億7601万 | -3.89% |
| 02/09 | 436 | 436 | 427 | 429 | -0.23% | 59,300 | 63億3957万 | -7.54% |
| 02/06 | 440 | 440 | 430 | 430 | -2.49% | 43,200 | 63億5434万 | -7.53% |
| 02/05 | 439 | 445 | 437 | 441 | +1.15% | 46,700 | 65億1690万 | -5.36% |
| 02/04 | 430 | 439 | 430 | 436 | +1.16% | 32,400 | 64億4301万 | -6.44% |
| 02/03 | 437 | 440 | 428 | 431 | -0.92% | 83,400 | 63億6912万 | -7.51% |
| 02/02 | 458 | 458 | 434 | 435 | -5.43% | 179,500 | 64億2823万 | -6.85% |
| 01/30 | （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) |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/30 | 460 | 465 | 458 | 460 | -0.86% | 44,000 | 67億9767万 | -1.5% |
| 01/29 | 464 | 466 | 455 | 464 | +0.65% | 39,500 | 68億5678万 | -0.64% |
| 01/28 | 470 | 470 | 461 | 461 | -2.12% | 50,700 | 68億1245万 | -1.07% |
| 01/27 | 469 | 473 | 468 | 471 | -0.21% | 10,300 | 69億6022万 | +1.29% |
| 01/26 | 483 | 483 | 468 | 472 | -2.68% | 23,900 | 69億7500万 | +1.94% |
| 01/23 | 474 | 487 | 472 | 485 | +2.97% | 47,800 | 71億6711万 | +4.98% |
| 01/22 | 471 | 472 | 467 | 471 | +0.86% | 11,200 | 69億6022万 | +2.39% |
| 01/21 | 467 | 469 | 461 | 467 | -0.85% | 29,900 | 69億111万 | +1.74% |
| 01/20 | 480 | 480 | 470 | 471 | -1.26% | 21,400 | 69億6022万 | +2.84% |
| 01/19 | 484 | 484 | 477 | 477 | -1.24% | 19,500 | 70億4889万 | +4.38% |
| 01/16 | 488 | 490 | 481 | 483 | -0.41% | 52,300 | 71億3755万 | +5.92% |
| 01/15 | 472 | 493 | 472 | 485 | +2.54% | 109,900 | 71億6711万 | +6.83% |
| 01/14 | 471 | 478 | 471 | 473 | +0.42% | 13,100 | 69億8978万 | +4.42% |
| 01/13 | 477 | 480 | 470 | 471 | -1.26% | 40,400 | 69億6022万 | +4.2% |
| 01/09 | 474 | 478 | 473 | 477 | +0.63% | 13,000 | 70億4889万 | +5.53% |
| 01/08 | 472 | 480 | 466 | 474 | -1.25% | 41,700 | 70億456万 | +5.1% |
| 01/07 | 473 | 482 | 472 | 480 | +0.42% | 24,100 | 70億9322万 | +6.43% |
| 01/06 | 471 | 488 | 471 | 478 | +1.7% | 65,000 | 70億6367万 | +6.22% |
| 01/05 | 471 | 473 | 462 | 470 | +2.17% | 64,500 | 69億4545万 | +4.21% |
| 2025 |
| 12/30 | 449 | 462 | 449 | 460 | +3.37% | 76,500 | 67億9767万 | +2% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 72,465株（0.49%）-0.1%義務消失 |
| 12/29 | 445 | 449 | 444 | 445 | -0.22% | 15,800 | 65億7601万 | -1.33% |
| 12/26 | 448 | 450 | 443 | 446 | 0% | 37,900 | 65億9078万 | -1.33% |
| 12/25 | 449 | 451 | 445 | 446 | -0.67% | 32,800 | 65億9078万 | -1.55% |
| 12/24 | 450 | 450 | 445 | 449 | +0.9% | 14,600 | 66億3512万 | -0.88% |
| 12/23 | 443 | 448 | 442 | 445 | +0.45% | 29,800 | 65億7601万 | -1.98% |
| 12/22 | 445 | 451 | 443 | 443 | -0.23% | 43,800 | 65億4645万 | -2.85% |
| 12/19 | 435 | 445 | 433 | 444 | +2.07% | 27,300 | 65億6123万 | -3.06% |
| 12/18 | 432 | 437 | 428 | 435 | +0.69% | 23,900 | 64億2823万 | -5.43% |
| 12/17 | 436 | 436 | 430 | 432 | -0.92% | 41,200 | 63億8390万 | -6.49% |
| 12/16 | 447 | 447 | 436 | 436 | -2.24% | 37,800 | 64億4301万 | -5.83% |
| 12/15 | 444 | 448 | 442 | 446 | 0% | 27,300 | 65億9078万 | -3.88% |
| 12/12 | 443 | 449 | 443 | 446 | +0.22% | 20,100 | 65億9078万 | -4.09% |
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。
