| 2026 |
| 06/22 | 4,400 | 4,420 | 4,330 | 4,415 | -0.56% | 800 | 64億1058万 | +4.18% |
| 06/19 | 4,400 | 4,465 | 4,395 | 4,440 | +0.91% | 800 | 64億4688万 | +5.16% |
| 06/18 | 4,300 | 4,475 | 4,300 | 4,400 | +1.5% | 3,200 | 63億8880万 | +4.56% |
| 06/17 | 4,395 | 4,395 | 4,325 | 4,335 | -1.37% | 500 | 62億9442万 | +3.26% |
| 06/16 | 4,395 | 4,395 | 4,395 | 4,395 | 0% | 100 | 63億8154万 | +4.87% |
| 06/15 | 4,400 | 4,400 | 4,350 | 4,395 | -0.11% | 400 | 63億8154万 | +5.09% |
| 06/12 | 4,320 | 4,400 | 4,320 | 4,400 | +1.85% | 1,400 | 63億8880万 | +5.47% |
| 06/11 | 4,250 | 4,320 | 4,180 | 4,320 | +1.65% | 700 | 62億7264万 | +3.9% |
| 06/10 | 4,255 | 4,320 | 4,250 | 4,250 | -0.12% | 500 | 61億7100万 | +2.48% |
| 06/09 | 4,290 | 4,290 | 4,185 | 4,255 | -1.05% | 500 | 61億7826万 | +2.85% |
| 06/08 | 4,255 | 4,320 | 4,160 | 4,300 | -0.58% | 1,100 | 62億4360万 | +4.14% |
| 06/05 | 4,330 | 4,330 | 4,260 | 4,325 | +0.58% | 600 | 62億7990万 | +5.08% |
| 06/04 | 4,235 | 4,300 | 4,165 | 4,300 | +1.53% | 2,200 | 62億4360万 | +4.8% |
| 06/03 | 4,205 | 4,235 | 4,160 | 4,235 | +2.05% | 1,200 | 61億4922万 | +3.49% |
| 06/02 | 4,215 | 4,215 | 4,150 | 4,150 | -1.54% | 200 | 60億2580万 | +1.67% |
| 06/01 | 4,215 | 4,265 | 4,215 | 4,215 | 0% | 2,100 | 61億2018万 | +3.49% |
| 05/29 | 4,250 | 4,250 | 4,215 | 4,215 | -0.82% | 700 | 61億2018万 | +3.72% |
| 05/28 | 4,170 | 4,250 | 4,095 | 4,250 | +0.24% | 1,900 | 61億7100万 | +4.83% |
| 05/27 | 4,485 | 4,560 | 4,160 | 4,240 | +4.95% | 10,900 | 61億5648万 | +4.95% |
| 05/26 | （5%ルール）ソンユウニン(Sun You Ning)（5.01%） |
| 05/26 | 4,020 | 4,040 | 4,020 | 4,040 | +0.62% | 1,200 | 58億6608万 | +0.3% |
| 05/25 | 4,005 | 4,025 | 4,005 | 4,015 | -0.25% | 700 | 58億2978万 | -0.17% |
| 05/22 | 4,020 | 4,025 | 4,020 | 4,025 | +0.12% | 400 | 58億4430万 | +0.1% |
| 05/21 | 4,015 | 4,020 | 4,015 | 4,020 | +0.37% | 1,600 | 58億3704万 | +0.1% |
| 05/20 | 4,000 | 4,005 | 3,960 | 4,005 | 0% | 5,100 | 58億1526万 | -0.17% |
| 05/19 | 3,965 | 4,005 | 3,965 | 4,005 | -0.62% | 1,200 | 58億1526万 | -0.02% |
| 05/18 | （IR情報）16:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(非連結)」の一部訂正のお知らせ |
| 05/18 | 4,070 | 4,070 | 3,995 | 4,030 | -1.35% | 1,100 | 58億5156万 | +0.7% |
| 05/15 | 4,070 | 4,090 | 4,070 | 4,085 | -1.33% | 3,100 | 59億3142万 | +2.2% |
| 05/14 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | 4,170 | 4,190 | 4,140 | 4,140 | -0.72% | 1,600 | 60億1128万 | +3.79% |
| 05/13 | 4,135 | 4,200 | 4,115 | 4,170 | 0% | 2,400 | 60億5484万 | +4.77% |
| 05/12 | 4,160 | 4,170 | 4,160 | 4,170 | +0.6% | 600 | 60億5484万 | +5.06% |
| 05/11 | 4,065 | 4,145 | 4,065 | 4,145 | +2.35% | 1,200 | 60億1854万 | +4.75% |
| 05/08 | 4,035 | 4,080 | 4,035 | 4,050 | +0.5% | 1,400 | 58億8060万 | +2.69% |
| 05/07 | 3,985 | 4,115 | 3,980 | 4,030 | +0.75% | 4,300 | 58億5156万 | +2.26% |
| 05/01 | 4,060 | 4,060 | 3,975 | 4,000 | -1.48% | 2,200 | 58億800万 | +1.52% |
| 04/30 | 4,340 | 4,340 | 4,060 | 4,060 | +1.75% | 9,600 | 58億9512万 | +3.1% |
| 04/28 | （IR情報）15:30 2026年3月期通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 04/28 | 3,990 | 3,990 | 3,910 | 3,990 | 0% | 900 | 57億9348万 | +1.48% |
| 04/27 | 4,020 | 4,025 | 3,990 | 3,990 | -0.87% | 2,900 | 57億9348万 | +1.55% |
| 04/24 | 3,990 | 4,025 | 3,990 | 4,025 | +0.88% | 1,300 | 58億4430万 | +2.55% |
| 04/23 | 3,930 | 3,990 | 3,930 | 3,990 | +1.53% | 1,200 | 57億9348万 | +1.73% |
| 04/22 | 3,970 | 3,990 | 3,910 | 3,930 | -1.01% | 800 | 57億636万 | +0.26% |
| 04/21 | 3,970 | 3,970 | 3,970 | 3,970 | 0% | 200 | 57億6444万 | +1.22% |
| 04/20 | 3,875 | 3,990 | 3,875 | 3,970 | +1.66% | 2,400 | 57億6444万 | +1.22% |
| 04/17 | 3,905 | 3,905 | 3,905 | 3,905 | -0.89% | 200 | 56億7006万 | -0.38% |
| 04/16 | 3,875 | 3,940 | 3,875 | 3,940 | +1.03% | 1,000 | 57億2088万 | +0.41% |
| 04/15 | 3,990 | 3,990 | 3,895 | 3,900 | -2.26% | 5,100 | 56億6280万 | -0.66% |
| 04/14 | 3,895 | 4,000 | 3,895 | 3,990 | +2.31% | 3,300 | 57億9348万 | +1.66% |
| 04/13 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 200 | 56億6280万 | -0.56% |
| 04/10 | 3,865 | 3,950 | 3,845 | 3,900 | +0.78% | 8,400 | 56億6280万 | -0.56% |
| 04/09 | 3,905 | 3,945 | 3,850 | 3,870 | -0.9% | 9,500 | 56億1924万 | -1.35% |
| 04/08 | 3,905 | 3,950 | 3,865 | 3,905 | -0.13% | 5,200 | 56億7006万 | -0.59% |
| 04/07 | 3,855 | 3,910 | 3,855 | 3,910 | +1.03% | 2,500 | 56億7732万 | -0.51% |
| 04/06 | 3,900 | 3,900 | 3,815 | 3,870 | -1.28% | 1,100 | 56億1924万 | -1.63% |
| 04/03 | 3,910 | 3,920 | 3,850 | 3,920 | +0.38% | 500 | 56億9184万 | -0.51% |
| 04/02 | 3,840 | 3,910 | 3,840 | 3,905 | +1.3% | 1,200 | 56億7006万 | -0.96% |
| 04/01 | 3,825 | 3,970 | 3,800 | 3,855 | +0.78% | 5,300 | 55億9746万 | -2.33% |
| 03/31 | 3,970 | 3,985 | 3,800 | 3,825 | -3.65% | 3,700 | 55億5390万 | -3.24% |
| 03/30 | 3,970 | 3,990 | 3,840 | 3,970 | -0.75% | 7,400 | 57億6444万 | +0.2% |
| 03/27 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/27 | 3,915 | 4,000 | 3,835 | 4,000 | +0.76% | 2,700 | 58億800万 | +0.93% |
| 03/26 | 3,970 | 3,975 | 3,860 | 3,970 | +1.79% | 3,200 | 57億6444万 | +0.18% |
| 03/25 | 3,870 | 3,930 | 3,870 | 3,900 | -0.51% | 1,100 | 56億6280万 | -1.59% |
| 03/24 | 3,830 | 3,920 | 3,830 | 3,920 | +0.9% | 500 | 56億9184万 | -1.18% |
| 03/23 | 3,885 | 3,950 | 3,880 | 3,885 | -1.77% | 1,500 | 56億4102万 | -2.21% |
| 03/19 | 3,945 | 3,955 | 3,940 | 3,955 | +0.25% | 400 | 57億4266万 | -0.68% |
| 03/18 | 3,990 | 3,990 | 3,885 | 3,945 | -0.88% | 2,700 | 57億2814万 | -0.95% |
| 03/17 | 3,955 | 3,980 | 3,955 | 3,980 | +0.76% | 400 | 57億7896万 | -0.13% |
| 03/16 | 3,930 | 3,950 | 3,930 | 3,950 | +0.25% | 800 | 57億3540万 | -0.85% |
| 03/13 | 3,945 | 3,945 | 3,940 | 3,940 | -1.25% | 200 | 57億2088万 | -1.03% |
| 03/11 | 4,000 | 4,000 | 3,990 | 3,990 | 0% | 500 | 57億9348万 | +0.3% |
| 03/10 | 3,910 | 3,990 | 3,910 | 3,990 | +2.57% | 700 | 57億9348万 | +0.4% |
| 03/09 | 3,830 | 3,890 | 3,745 | 3,890 | -0.26% | 1,200 | 56億4828万 | -2.04% |
| 03/06 | 3,960 | 3,960 | 3,900 | 3,900 | -0.26% | 800 | 56億6280万 | -1.84% |
| 03/05 | 3,985 | 3,990 | 3,910 | 3,910 | -0.38% | 1,100 | 56億7732万 | -1.64% |
| 03/04 | 3,940 | 3,990 | 3,860 | 3,925 | -1.88% | 4,500 | 56億9910万 | -1.33% |
| 03/03 | 3,955 | 4,000 | 3,955 | 4,000 | +1.14% | 1,700 | 58億800万 | +0.55% |
| 03/02 | 4,000 | 4,000 | 3,955 | 3,955 | -1.25% | 200 | 57億4266万 | -0.73% |
| 02/27 | 4,005 | 4,005 | 3,990 | 4,005 | 0% | 400 | 58億1526万 | +0.35% |
| 02/26 | 4,010 | 4,010 | 3,995 | 4,005 | +0.13% | 300 | 58億1526万 | +0.28% |
| 02/25 | 3,950 | 4,000 | 3,950 | 4,000 | -0.37% | 300 | 58億800万 | 0% |
| 02/24 | 3,995 | 4,075 | 3,985 | 4,015 | +0.25% | 2,000 | 58億2978万 | +0.22% |
| 02/20 | 4,100 | 4,100 | 3,985 | 4,005 | -1.23% | 4,400 | 58億1526万 | -0.15% |
| 02/19 | 3,995 | 4,105 | 3,935 | 4,055 | +1.5% | 3,100 | 58億8786万 | +1.02% |
| 02/18 | 3,990 | 3,995 | 3,950 | 3,995 | +0.13% | 700 | 58億74万 | -0.42% |
| 02/17 | 3,905 | 3,990 | 3,900 | 3,990 | +0.5% | 2,700 | 57億9348万 | -0.52% |
| 02/16 | 3,975 | 3,975 | 3,970 | 3,970 | -1% | 400 | 57億6444万 | -1.05% |
| 02/13 | 4,060 | 4,060 | 3,965 | 4,010 | -1.47% | 2,900 | 58億2252万 | -0.07% |
| 02/12 | 4,030 | 4,135 | 4,030 | 4,070 | -0.73% | 1,800 | 59億964万 | +1.52% |
| 02/10 | 3,995 | 4,140 | 3,995 | 4,100 | +2.76% | 2,000 | 59億5320万 | +2.5% |
| 02/09 | 3,940 | 3,990 | 3,825 | 3,990 | 0% | 3,000 | 57億9348万 | +0.15% |
| 02/06 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 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〕(非連結) |
| 02/06 | 3,875 | 4,000 | 3,875 | 3,990 | +1.27% | 1,300 | 57億9348万 | +0.45% |
| 02/05 | 3,825 | 3,945 | 3,825 | 3,940 | +1.42% | 1,500 | 57億2088万 | -0.48% |
| 02/04 | 3,810 | 3,885 | 3,790 | 3,885 | +0.39% | 900 | 56億4102万 | -1.55% |
| 02/03 | 3,830 | 3,900 | 3,830 | 3,870 | -0.51% | 300 | 56億1924万 | -1.68% |
| 02/02 | 3,900 | 3,920 | 3,820 | 3,890 | -0.26% | 800 | 56億4828万 | -0.92% |
| 01/30 | 3,910 | 3,910 | 3,900 | 3,900 | -1.27% | 200 | 56億6280万 | -0.41% |
| 01/29 | 3,890 | 3,950 | 3,880 | 3,950 | 0% | 500 | 57億3540万 | +1.15% |
| 01/28 | 3,945 | 3,960 | 3,890 | 3,950 | -0.75% | 2,800 | 57億3540万 | +1.52% |
| 01/27 | 3,935 | 3,980 | 3,900 | 3,980 | +1.14% | 2,000 | 57億7896万 | +2.63% |
| 01/26 | 4,115 | 4,120 | 3,900 | 3,935 | -5.07% | 7,600 | 57億1362万 | +1.78% |
| 01/23 | 4,145 | 4,145 | 4,030 | 4,145 | +0.36% | 1,400 | 60億1854万 | +7.49% |
| 01/22 | 4,035 | 4,130 | 4,035 | 4,130 | +1.23% | 800 | 59億9676万 | +7.61% |
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。
