| 2026 |
| 09/04 | 1,313 | 1,314 | 1,284 | 1,288 | -1.23% | 36,400 | 86億2958万 | +7.51% |
| 09/03 | 1,272 | 1,310 | 1,268 | 1,304 | +3.16% | 38,000 | 87億3678万 | +9.67% |
| 09/02 | 1,246 | 1,274 | 1,246 | 1,264 | +1.61% | 44,700 | 84億6878万 | +7.21% |
| 09/01 | 1,242 | 1,244 | 1,232 | 1,244 | 0% | 23,300 | 83億3478万 | +6.32% |
| 08/31 | 1,240 | 1,244 | 1,236 | 1,244 | +0.08% | 17,100 | 83億3478万 | +6.96% |
| 08/28 | 1,257 | 1,257 | 1,242 | 1,243 | -0.96% | 40,600 | 83億2808万 | +7.53% |
| 08/27 | 1,264 | 1,270 | 1,251 | 1,255 | -0.4% | 19,800 | 84億848万 | +9.32% |
| 08/26 | 1,264 | 1,265 | 1,260 | 1,260 | -0.32% | 19,300 | 84億4198万 | +10.43% |
| 08/25 | 1,266 | 1,278 | 1,264 | 1,264 | -0.08% | 24,300 | 84億6878万 | +11.56% |
| 08/24 | 1,296 | 1,296 | 1,265 | 1,265 | -2.24% | 55,600 | 84億7548万 | +12.44% |
| 08/21 | （5%ルール）ブルックランズファンドマネジメントリミテッド(B…（3.28%） |
| 08/21 | 1,286 | 1,298 | 1,280 | 1,294 | +1.09% | 21,400 | 86億6978万 | +15.74% |
| 08/20 | 1,284 | 1,301 | 1,264 | 1,280 | -0.31% | 29,600 | 85億7598万 | +15.32% |
| 08/19 | 1,248 | 1,297 | 1,245 | 1,284 | +3.3% | 71,500 | 86億278万 | +16.52% |
| 08/18 | 1,326 | 1,326 | 1,243 | 1,243 | -6.68% | 129,600 | 83億2808万 | +13.72% |
| 08/17 | 1,390 | 1,390 | 1,324 | 1,332 | -3.2% | 154,000 | 89億2438万 | +22.54% |
| 08/14 | 1,376 | 1,376 | 1,345 | 1,376 | +27.88% | 504,200 | 92億1918万 | +27.88% |
| 08/13 | （IR情報）17:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/13 | 1,075 | 1,088 | 1,075 | 1,076 | +1.03% | 11,500 | 72億918万 | +1.13% |
| 08/12 | 1,060 | 1,070 | 1,060 | 1,065 | +0.57% | 3,400 | 71億3548万 | +0.09% |
| 08/10 | 1,050 | 1,059 | 1,049 | 1,059 | +0.95% | 4,200 | 70億9528万 | -0.56% |
| 08/07 | 1,040 | 1,049 | 1,040 | 1,049 | -0.19% | 7,700 | 70億2828万 | -1.5% |
| 08/06 | 1,051 | 1,051 | 1,043 | 1,051 | -0.47% | 10,200 | 70億4168万 | -1.5% |
| 08/05 | 1,058 | 1,058 | 1,056 | 1,056 | -0.09% | 300 | 70億7518万 | -1.12% |
| 08/04 | 1,050 | 1,057 | 1,049 | 1,057 | +0.28% | 3,700 | 70億8188万 | -1.12% |
| 08/03 | 1,055 | 1,058 | 1,054 | 1,054 | -0.09% | 8,000 | 70億6178万 | -1.5% |
| 07/31 | 1,057 | 1,057 | 1,047 | 1,055 | 0% | 8,600 | 70億6848万 | -1.49% |
| 07/30 | 1,053 | 1,055 | 1,048 | 1,055 | +0.29% | 7,500 | 70億6848万 | -1.59% |
| 07/29 | 1,052 | 1,054 | 1,045 | 1,052 | +0.67% | 5,300 | 70億4838万 | -1.96% |
| 07/28 | 1,056 | 1,062 | 1,045 | 1,045 | -1.69% | 8,500 | 70億148万 | -2.61% |
| 07/27 | 1,055 | 1,063 | 1,055 | 1,063 | +0.76% | 2,700 | 71億2208万 | -1.02% |
| 07/24 | 1,057 | 1,059 | 1,055 | 1,055 | -0.85% | 6,800 | 70億6848万 | -1.77% |
| 07/23 | 1,063 | 1,064 | 1,058 | 1,064 | 0% | 8,500 | 71億2878万 | -1.02% |
| 07/22 | 1,069 | 1,069 | 1,063 | 1,064 | -0.19% | 5,400 | 71億2878万 | -1.02% |
| 07/21 | 1,071 | 1,074 | 1,066 | 1,066 | -0.47% | 7,500 | 71億4218万 | -0.84% |
| 07/17 | 1,085 | 1,088 | 1,063 | 1,071 | -1.29% | 5,100 | 71億7568万 | -0.37% |
| 07/16 | 1,092 | 1,092 | 1,079 | 1,085 | -0.18% | 2,900 | 72億6948万 | +0.93% |
| 07/15 | 1,081 | 1,087 | 1,077 | 1,087 | +0.46% | 2,800 | 72億8288万 | +1.21% |
| 07/14 | 1,085 | 1,085 | 1,075 | 1,082 | +0.65% | 3,600 | 72億4938万 | +0.84% |
| 07/13 | 1,071 | 1,077 | 1,070 | 1,075 | +0.28% | 6,300 | 72億248万 | +0.19% |
| 07/10 | 1,077 | 1,079 | 1,072 | 1,072 | -0.28% | 3,700 | 71億8238万 | 0% |
| 07/09 | 1,076 | 1,078 | 1,071 | 1,075 | -0.09% | 2,500 | 72億248万 | +0.28% |
| 07/08 | 1,072 | 1,080 | 1,070 | 1,076 | -0.19% | 6,200 | 72億918万 | +0.47% |
| 07/07 | 1,070 | 1,078 | 1,070 | 1,078 | +0.84% | 2,500 | 72億2258万 | +0.65% |
| 07/06 | 1,074 | 1,076 | 1,068 | 1,069 | -0.47% | 11,900 | 71億6228万 | -0.09% |
| 07/03 | 1,073 | 1,079 | 1,063 | 1,074 | -0.92% | 8,000 | 71億9578万 | +0.37% |
| 07/02 | 1,082 | 1,089 | 1,080 | 1,084 | -0.18% | 12,400 | 72億6278万 | +1.21% |
| 07/01 | 1,083 | 1,090 | 1,081 | 1,086 | -0.37% | 13,000 | 72億7618万 | +1.59% |
| 06/30 | 1,086 | 1,090 | 1,078 | 1,090 | +0.93% | 8,100 | 73億298万 | +1.96% |
| 06/29 | 1,075 | 1,092 | 1,070 | 1,080 | +0.47% | 22,000 | 72億3598万 | +1.12% |
| 06/26 | 1,076 | 1,078 | 1,065 | 1,075 | +0.28% | 6,000 | 72億248万 | +0.66% |
| 06/25 | 1,074 | 1,077 | 1,067 | 1,072 | -0.56% | 1,900 | 71億8238万 | +0.47% |
| 06/24 | 1,066 | 1,079 | 1,066 | 1,078 | +1.7% | 3,600 | 72億2258万 | +1.03% |
| 06/23 | 1,071 | 1,071 | 1,059 | 1,060 | -0.75% | 3,100 | 71億198万 | -0.56% |
| 06/22 | （IR情報）18:10 「内部統制システムの基本方針」の一部改定に関するお知らせ |
| 06/22 | 1,078 | 1,079 | 1,063 | 1,068 | -0.19% | 9,700 | 71億5558万 | +0.19% |
| 06/19 | 1,060 | 1,070 | 1,055 | 1,070 | +0.75% | 6,300 | 71億6898万 | +0.38% |
| 06/18 | 1,078 | 1,078 | 1,060 | 1,062 | -1.3% | 4,700 | 71億1538万 | -0.28% |
| 06/17 | 1,066 | 1,079 | 1,065 | 1,076 | +1.03% | 1,100 | 72億918万 | +0.94% |
| 06/16 | 1,080 | 1,080 | 1,060 | 1,065 | -0.65% | 6,900 | 71億3548万 | 0% |
| 06/15 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年5月13日) |
| 06/15 | 1,071 | 1,080 | 1,067 | 1,072 | +0.37% | 9,400 | 71億8238万 | +0.75% |
| 06/12 | 1,068 | 1,070 | 1,057 | 1,068 | +1.14% | 1,200 | 71億5558万 | +0.56% |
| 06/11 | 1,051 | 1,059 | 1,050 | 1,056 | -0.47% | 1,100 | 70億7518万 | -0.47% |
| 06/10 | 1,071 | 1,072 | 1,061 | 1,061 | -1.12% | 1,400 | 71億868万 | -0.09% |
| 06/09 | 1,066 | 1,073 | 1,066 | 1,073 | +1.23% | 300 | 71億8908万 | +1.13% |
| 06/08 | 1,074 | 1,074 | 1,060 | 1,060 | -1.3% | 5,500 | 71億198万 | -0.09% |
| 06/05 | 1,070 | 1,074 | 1,058 | 1,074 | +1.51% | 2,900 | 71億9578万 | +1.23% |
| 06/04 | 1,063 | 1,063 | 1,058 | 1,058 | -0.94% | 4,300 | 70億8858万 | -0.19% |
| 06/03 | 1,063 | 1,078 | 1,062 | 1,068 | +0.47% | 4,300 | 71億5558万 | +0.75% |
| 06/02 | 1,064 | 1,070 | 1,062 | 1,063 | -0.56% | 1,100 | 71億2208万 | +0.28% |
| 06/01 | 1,063 | 1,069 | 1,063 | 1,069 | -0.56% | 4,300 | 71億6228万 | +0.85% |
| 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%）みずほ信託銀行（0.23%）アセットマネジメントOne（0%） |
| 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% |
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。
