| 2026 |
| 05/29 | 1,058 | 1,075 | 1,058 | 1,075 | +2.38% | 2,100 | 72億248万 | +1.32% |
| 05/28 | 1,067 | 1,069 | 1,043 | 1,050 | -2.23% | 4,600 | 70億3498万 | -1.04% |
| 05/27 | 1,073 | 1,075 | 1,073 | 1,074 | +0.28% | 1,000 | 71億9578万 | +1.13% |
| 05/26 | 1,077 | 1,077 | 1,071 | 1,071 | -0.37% | 2,000 | 71億7568万 | +0.85% |
| 05/25 | 1,075 | 1,075 | 1,065 | 1,075 | +0.75% | 2,000 | 72億248万 | +1.22% |
| 05/22 | （5%ルール）みずほ銀行（3.9%）アセットマネジメントOne（0%）みずほ信託銀行（0.23%） |
| 05/22 | 1,065 | 1,067 | 1,057 | 1,067 | +1.04% | 800 | 71億4888万 | +0.47% |
| 05/21 | 1,058 | 1,067 | 1,056 | 1,056 | -0.19% | 1,000 | 70億7518万 | -0.66% |
| 05/20 | 1,061 | 1,077 | 1,058 | 1,058 | -0.28% | 1,400 | 70億8858万 | -0.66% |
| 05/19 | （IR情報）11:00 株主提案に対する当社取締役会の意見に関するお知らせ |
| 05/19 | 1,075 | 1,078 | 1,061 | 1,061 | 0% | 400 | 71億868万 | -0.47% |
| 05/18 | 1,055 | 1,068 | 1,053 | 1,061 | +0.28% | 2,800 | 71億868万 | -0.66% |
| 05/15 | （IR情報）16:30 (訂正)「通期連結業績予想値と実績値との差異に関するお知らせ」の一部訂正について |
| 05/15 | 1,080 | 1,080 | 1,058 | 1,058 | -1.86% | 1,000 | 70億8858万 | -1.03% |
| 05/14 | 1,055 | 1,085 | 1,055 | 1,078 | +2.18% | 6,000 | 72億2258万 | +0.75% |
| 05/13 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 05/13 | 1,038 | 1,065 | 1,038 | 1,055 | +2.33% | 1,400 | 70億6848万 | -1.49% |
| 05/12 | （IR情報）17:00 当社株式の大規模買付行為に関する対応方針策(買収への対応方針)の継続について |
| 05/12 | （IR情報）16:30 役員および執行役員の人事に関するお知らせ |
| 05/12 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 05/12 | （IR情報）16:30 売上原価(棚卸資産評価損)の計上、退職給付費用の減少及び繰延税金資産の取り崩し並びに通期連結業績予想値と実績値との差異に関するお知らせ |
| 05/12 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,037 | 1,037 | 1,031 | 1,031 | -1.06% | 1,800 | 69億768万 | -3.82% |
| 05/11 | 1,045 | 1,046 | 1,030 | 1,042 | +0.39% | 6,500 | 69億8138万 | -3.07% |
| 05/08 | 1,057 | 1,057 | 1,037 | 1,038 | -2.44% | 6,600 | 69億5458万 | -3.62% |
| 05/07 | 1,056 | 1,064 | 1,055 | 1,064 | +0.76% | 2,300 | 71億2878万 | -1.39% |
| 05/01 | 1,069 | 1,070 | 1,056 | 1,056 | -0.85% | 3,800 | 70億7518万 | -2.22% |
| 04/30 | 1,066 | 1,066 | 1,064 | 1,065 | +0.57% | 1,700 | 71億3548万 | -1.48% |
| 04/28 | 1,059 | 1,060 | 1,048 | 1,059 | +0.67% | 3,100 | 70億9528万 | -2.13% |
| 04/27 | 1,060 | 1,060 | 1,051 | 1,052 | -0.75% | 1,000 | 70億4838万 | -2.86% |
| 04/24 | 1,073 | 1,073 | 1,060 | 1,060 | +0.57% | 1,800 | 71億198万 | -2.21% |
| 04/23 | 1,041 | 1,054 | 1,037 | 1,054 | -2.59% | 11,800 | 70億6178万 | -2.86% |
| 04/22 | 1,073 | 1,082 | 1,073 | 1,082 | +0.56% | 1,700 | 72億4938万 | -0.37% |
| 04/20 | 1,083 | 1,083 | 1,076 | 1,076 | +0.19% | 700 | 72億918万 | -0.83% |
| 04/17 | 1,077 | 1,079 | 1,074 | 1,074 | -0.56% | 1,900 | 71億9578万 | -1.1% |
| 04/16 | 1,078 | 1,081 | 1,078 | 1,080 | 0% | 3,000 | 72億3598万 | -0.64% |
| 04/15 | 1,078 | 1,080 | 1,077 | 1,080 | +0.56% | 1,300 | 72億3598万 | -0.55% |
| 04/14 | 1,067 | 1,074 | 1,067 | 1,074 | -0.09% | 500 | 71億9578万 | -1.1% |
| 04/13 | 1,087 | 1,087 | 1,070 | 1,075 | -1.1% | 4,000 | 72億248万 | -1.01% |
| 04/10 | 1,088 | 1,089 | 1,087 | 1,087 | -0.73% | 1,200 | 72億8288万 | +0.09% |
| 04/09 | 1,100 | 1,100 | 1,095 | 1,095 | -0.09% | 400 | 73億3648万 | +0.83% |
| 04/08 | 1,099 | 1,099 | 1,089 | 1,096 | -0.27% | 1,900 | 73億4318万 | +1.01% |
| 04/07 | 1,099 | 1,099 | 1,099 | 1,099 | +0.73% | 200 | 73億6328万 | +1.2% |
| 04/06 | 1,103 | 1,103 | 1,091 | 1,091 | +0.37% | 200 | 73億968万 | +0.46% |
| 04/02 | 1,112 | 1,112 | 1,087 | 1,087 | -1% | 3,000 | 72億8288万 | +0.09% |
| 04/01 | （IR情報）17:30 (訂正)「緊急経営改革2026」の取組みに関するお知らせの一部訂正について |
| 04/01 | 1,107 | 1,110 | 1,092 | 1,098 | +0.09% | 6,400 | 73億5658万 | +1.1% |
| 03/31 | 1,093 | 1,097 | 1,063 | 1,097 | +0.37% | 2,900 | 73億4988万 | +1.01% |
| 03/30 | （IR情報）18:10 「緊急経営改革2026」の取組みに関するお知らせ |
| 03/30 | （IR情報）17:30 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(アップデート版) |
| 03/30 | （IR情報）17:30 役員報酬の減額に関するお知らせ |
| 03/30 | 1,080 | 1,095 | 1,079 | 1,093 | -0.64% | 1,500 | 73億2308万 | +0.64% |
| 03/27 | 1,090 | 1,100 | 1,090 | 1,100 | +1.1% | 2,900 | 73億6998万 | +1.29% |
| 03/26 | 1,094 | 1,095 | 1,082 | 1,088 | +0.28% | 3,500 | 72億8958万 | +0.28% |
| 03/25 | 1,089 | 1,091 | 1,064 | 1,085 | +0.37% | 5,200 | 72億6948万 | 0% |
| 03/24 | 1,086 | 1,086 | 1,081 | 1,081 | +0.56% | 500 | 72億4268万 | -0.37% |
| 03/23 | 1,074 | 1,075 | 1,073 | 1,075 | -1.01% | 1,400 | 72億248万 | -0.92% |
| 03/19 | 1,078 | 1,093 | 1,078 | 1,086 | +0.37% | 1,100 | 72億7618万 | 0% |
| 03/18 | 1,082 | 1,082 | 1,082 | 1,082 | 0% | 700 | 72億4938万 | -0.37% |
| 03/17 | 1,073 | 1,082 | 1,073 | 1,082 | +0.37% | 700 | 72億4938万 | -0.37% |
| 03/16 | 1,078 | 1,086 | 1,078 | 1,078 | 0% | 600 | 72億2258万 | -0.74% |
| 03/13 | 1,078 | 1,078 | 1,078 | 1,078 | -0.55% | 100 | 72億2258万 | -0.74% |
| 03/12 | 1,084 | 1,096 | 1,081 | 1,084 | -0.82% | 1,500 | 72億6278万 | -0.18% |
| 03/11 | 1,078 | 1,093 | 1,078 | 1,093 | +1.39% | 12,700 | 73億2308万 | +0.64% |
| 03/10 | 1,095 | 1,095 | 1,063 | 1,078 | -0.09% | 1,400 | 72億2258万 | -0.65% |
| 03/09 | 1,070 | 1,079 | 1,057 | 1,079 | +0.75% | 2,400 | 72億2928万 | -0.64% |
| 03/06 | 1,071 | 1,075 | 1,069 | 1,071 | -0.65% | 1,000 | 71億7568万 | -1.38% |
| 03/05 | 1,070 | 1,078 | 1,070 | 1,078 | +1.03% | 300 | 72億2258万 | -0.83% |
| 03/04 | 1,080 | 1,080 | 1,064 | 1,067 | -2.11% | 7,600 | 71億4888万 | -1.93% |
| 03/03 | 1,093 | 1,093 | 1,090 | 1,090 | -1.27% | 800 | 73億298万 | +0.18% |
| 03/02 | 1,109 | 1,110 | 1,100 | 1,104 | -0.36% | 5,900 | 73億9678万 | +1.47% |
| 02/27 | 1,090 | 1,109 | 1,090 | 1,108 | +1.65% | 2,800 | 74億2358万 | +1.84% |
| 02/26 | 1,092 | 1,094 | 1,089 | 1,090 | -0.09% | 3,600 | 73億298万 | +0.28% |
| 02/25 | 1,099 | 1,099 | 1,090 | 1,091 | -0.46% | 4,800 | 73億968万 | +0.28% |
| 02/24 | 1,087 | 1,096 | 1,086 | 1,096 | +0.83% | 1,900 | 73億4318万 | +0.74% |
| 02/20 | 1,080 | 1,087 | 1,080 | 1,087 | -0.46% | 2,100 | 72億8288万 | -0.09% |
| 02/19 | 1,082 | 1,095 | 1,082 | 1,092 | +0.28% | 4,800 | 73億1638万 | +0.46% |
| 02/18 | 1,076 | 1,089 | 1,076 | 1,089 | +1.21% | 1,800 | 72億9628万 | +0.18% |
| 02/17 | 1,077 | 1,081 | 1,076 | 1,076 | -0.92% | 2,000 | 72億918万 | -0.92% |
| 02/16 | 1,080 | 1,093 | 1,079 | 1,086 | +0.46% | 3,700 | 72億7618万 | +0.09% |
| 02/13 | 1,082 | 1,093 | 1,081 | 1,081 | -1.55% | 1,700 | 72億4268万 | -0.28% |
| 02/12 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,092 | 1,098 | 1,090 | 1,098 | +0.27% | 2,300 | 73億5658万 | +1.29% |
| 02/10 | 1,085 | 1,102 | 1,085 | 1,095 | +0.55% | 3,100 | 73億3648万 | +1.2% |
| 02/09 | 1,080 | 1,089 | 1,080 | 1,089 | +1.11% | 1,300 | 72億9628万 | +0.74% |
| 02/06 | 1,073 | 1,077 | 1,073 | 1,077 | +0.09% | 800 | 72億1588万 | -0.28% |
| 02/05 | 1,080 | 1,087 | 1,072 | 1,076 | +0.37% | 900 | 72億918万 | -0.28% |
| 02/04 | 1,070 | 1,072 | 1,070 | 1,072 | -0.56% | 2,300 | 71億8238万 | -0.56% |
| 02/03 | 1,087 | 1,087 | 1,069 | 1,078 | -0.19% | 9,800 | 72億2258万 | 0% |
| 02/02 | 1,107 | 1,107 | 1,080 | 1,080 | -1.01% | 13,200 | 72億3598万 | +0.37% |
| 01/30 | 1,091 | 1,091 | 1,088 | 1,091 | +0.46% | 1,000 | 73億968万 | +1.49% |
| 01/29 | 1,093 | 1,095 | 1,084 | 1,086 | -0.18% | 1,000 | 72億7618万 | +1.12% |
| 01/28 | 1,109 | 1,109 | 1,088 | 1,088 | -1.54% | 5,000 | 72億8958万 | +1.49% |
| 01/27 | 1,090 | 1,105 | 1,082 | 1,105 | +1.75% | 6,400 | 74億348万 | +3.27% |
| 01/26 | 1,093 | 1,093 | 1,086 | 1,086 | -0.28% | 2,500 | 72億7618万 | +1.69% |
| 01/23 | 1,096 | 1,096 | 1,081 | 1,089 | -0.64% | 4,000 | 72億9628万 | +2.16% |
| 01/22 | 1,094 | 1,103 | 1,087 | 1,096 | +0.55% | 5,900 | 73億4318万 | +2.91% |
| 01/21 | 1,094 | 1,094 | 1,083 | 1,090 | -0.46% | 1,800 | 73億298万 | +2.54% |
| 01/20 | 1,098 | 1,098 | 1,090 | 1,095 | 0% | 1,500 | 73億3648万 | +3.2% |
| 01/19 | 1,098 | 1,098 | 1,089 | 1,095 | -0.27% | 2,100 | 73億3648万 | +3.4% |
| 01/16 | 1,065 | 1,100 | 1,065 | 1,098 | +2.23% | 22,700 | 73億5658万 | +3.88% |
| 01/15 | 1,066 | 1,074 | 1,066 | 1,074 | 0% | 400 | 71億9578万 | +1.7% |
| 01/14 | 1,067 | 1,075 | 1,057 | 1,074 | +0.56% | 7,800 | 71億9578万 | +1.8% |
| 01/13 | 1,066 | 1,068 | 1,056 | 1,068 | +0.38% | 2,200 | 71億5558万 | +1.23% |
| 01/09 | 1,065 | 1,065 | 1,056 | 1,064 | 0% | 1,600 | 71億2878万 | +0.85% |
| 01/08 | 1,065 | 1,065 | 1,060 | 1,064 | +0.09% | 2,800 | 71億2878万 | +0.95% |
| 01/07 | 1,054 | 1,063 | 1,054 | 1,063 | +0.19% | 3,200 | 71億2208万 | +0.85% |
| 01/06 | 1,065 | 1,070 | 1,053 | 1,061 | -0.38% | 3,200 | 71億868万 | +0.57% |
| 01/05 | 1,088 | 1,088 | 1,060 | 1,065 | -0.28% | 13,100 | 71億3548万 | +1.04% |
| 2025 |
| 12/30 | 1,047 | 1,068 | 1,047 | 1,068 | +0.95% | 8,500 | 71億5558万 | +1.33% |
| 12/29 | 1,060 | 1,060 | 1,044 | 1,058 | +0.57% | 16,600 | 70億8858万 | +0.47% |
| 12/26 | 1,056 | 1,056 | 1,050 | 1,052 | +0.19% | 6,400 | 70億4838万 | 0% |
| 12/25 | 1,054 | 1,054 | 1,047 | 1,050 | +0.1% | 7,700 | 70億3498万 | -0.19% |
| 12/24 | 1,049 | 1,050 | 1,047 | 1,049 | -0.1% | 4,400 | 70億2828万 | -0.29% |
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。
