| 2026 |
| 06/23 | 2,096 | 2,115 | 2,010 | 2,022 | -2.08% | 28,900 | 94億5992万 | -7.21% |
| 06/22 | 2,154 | 2,206 | 2,035 | 2,065 | -3.23% | 22,200 | 96億6110万 | -5.45% |
| 06/19 | （IR情報）11:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 06/19 | 2,105 | 2,199 | 2,068 | 2,134 | +3.84% | 25,000 | 99億8391万 | -2.69% |
| 06/18 | 2,110 | 2,170 | 2,050 | 2,055 | -0.24% | 15,000 | 96億1431万 | -5.91% |
| 06/17 | 1,984 | 2,074 | 1,943 | 2,060 | +3.52% | 8,900 | 96億3771万 | -4.98% |
| 06/16 | 1,943 | 2,020 | 1,943 | 1,990 | +0.4% | 4,000 | 93億1021万 | -7.05% |
| 06/15 | 1,935 | 2,019 | 1,935 | 1,982 | +2.22% | 11,600 | 92億7278万 | -6.33% |
| 06/12 | 2,025 | 2,039 | 1,900 | 1,939 | -2.32% | 17,700 | 90億7161万 | -7.31% |
| 06/11 | 1,960 | 2,088 | 1,919 | 1,985 | +1.02% | 28,600 | 92億8682万 | -3.92% |
| 06/10 | 2,062 | 2,075 | 1,944 | 1,965 | -4.7% | 14,100 | 91億9325万 | -3.58% |
| 06/09 | 2,135 | 2,135 | 2,024 | 2,062 | -1.1% | 14,000 | 96億4706万 | +2.49% |
| 06/08 | 2,158 | 2,158 | 2,015 | 2,085 | -5.36% | 28,500 | 97億5467万 | +5.2% |
| 06/05 | 2,147 | 2,257 | 2,147 | 2,203 | +1.38% | 8,900 | 103億673万 | +12.92% |
| 06/04 | 2,189 | 2,201 | 2,111 | 2,173 | -2.42% | 14,900 | 101億6638万 | +13.59% |
| 06/03 | 2,304 | 2,347 | 2,210 | 2,227 | -3.34% | 10,400 | 104億1901万 | +18.84% |
| 06/02 | 2,390 | 2,390 | 2,102 | 2,304 | -4.56% | 28,700 | 107億7926万 | +25.7% |
| 06/01 | 2,290 | 2,500 | 2,290 | 2,414 | +4.14% | 28,200 | 112億9389万 | +34.86% |
| 05/29 | 2,437 | 2,437 | 2,312 | 2,318 | -4.88% | 16,200 | 108億4476万 | +33.07% |
| 05/28 | 2,301 | 2,479 | 2,301 | 2,437 | +1.54% | 16,900 | 114億150万 | +43.44% |
| 05/27 | 2,428 | 2,495 | 2,355 | 2,400 | -2.12% | 17,700 | 112億2840万 | +45.28% |
| 05/26 | 2,570 | 2,600 | 2,401 | 2,452 | -5.69% | 20,600 | 114億7168万 | +52.68% |
| 05/25 | 2,559 | 2,666 | 2,450 | 2,600 | +9.06% | 55,600 | 121億6410万 | +66.88% |
| 05/22 | 2,095 | 2,570 | 2,095 | 2,384 | +13.79% | 94,400 | 111億5354万 | +58.41% |
| 05/21 | 2,150 | 2,150 | 1,955 | 2,095 | -1.64% | 40,400 | 98億145万 | +43.49% |
| 05/20 | 2,080 | 2,288 | 1,930 | 2,130 | 0% | 45,000 | 99億6520万 | +49.37% |
| 05/19 | 2,051 | 2,215 | 1,950 | 2,130 | -7.35% | 87,200 | 99億6520万 | +53.02% |
| 05/18 | 2,019 | 2,299 | 2,000 | 2,299 | +21.06% | 107,700 | 107億5587万 | +69.54% |
| 05/15 | 1,795 | 1,921 | 1,735 | 1,899 | +13.37% | 143,200 | 88億8447万 | +44.63% |
| 05/14 | 1,675 | 1,675 | 1,675 | 1,675 | +21.82% | 4,100 | 78億3648万 | +30.35% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,358 | 1,383 | 1,335 | 1,375 | +1.03% | 36,400 | 64億3293万 | +8.61% |
| 05/12 | 1,390 | 1,390 | 1,306 | 1,361 | -2.02% | 12,500 | 63億6743万 | +8.1% |
| 05/11 | 1,296 | 1,389 | 1,296 | 1,389 | +8.35% | 24,100 | 64億9843万 | +10.77% |
| 05/08 | 1,267 | 1,296 | 1,267 | 1,282 | -1.16% | 1,200 | 59億9783万 | +2.97% |
| 05/07 | 1,300 | 1,300 | 1,272 | 1,297 | -0.23% | 13,100 | 60億6801万 | +4.6% |
| 05/01 | 1,312 | 1,312 | 1,282 | 1,300 | -1.44% | 2,800 | 60億8205万 | +5.09% |
| 04/30 | 1,308 | 1,332 | 1,224 | 1,319 | +0.53% | 11,300 | 61億7094万 | +6.97% |
| 04/28 | 1,271 | 1,319 | 1,243 | 1,312 | +5.72% | 10,300 | 61億3819万 | +6.67% |
| 04/27 | 1,230 | 1,267 | 1,212 | 1,241 | +2.39% | 4,600 | 58億601万 | +1.22% |
| 04/24 | 1,215 | 1,224 | 1,192 | 1,212 | +1% | 1,700 | 56億7034万 | -0.98% |
| 04/23 | 1,229 | 1,229 | 1,200 | 1,200 | -1.8% | 2,700 | 56億1420万 | -2.04% |
| 04/22 | 1,226 | 1,233 | 1,222 | 1,222 | -0.33% | 5,200 | 57億1712万 | -0.65% |
| 04/21 | 1,230 | 1,239 | 1,225 | 1,226 | -0.65% | 5,600 | 57億3584万 | -0.65% |
| 04/20 | 1,258 | 1,258 | 1,228 | 1,234 | -2.06% | 2,700 | 57億7326万 | -0.24% |
| 04/17 | 1,255 | 1,270 | 1,255 | 1,260 | +0.8% | 1,200 | 58億9491万 | +1.53% |
| 04/16 | 1,254 | 1,255 | 1,250 | 1,250 | -0.79% | 1,600 | 58億4812万 | +0.4% |
| 04/15 | 1,290 | 1,290 | 1,250 | 1,260 | -1.02% | 1,300 | 58億9491万 | +0.72% |
| 04/14 | 1,258 | 1,280 | 1,238 | 1,273 | +1.19% | 4,100 | 59億5573万 | +1.43% |
| 04/13 | 1,259 | 1,259 | 1,258 | 1,258 | +0.24% | 200 | 58億8555万 | +0.16% |
| 04/10 | 1,260 | 1,274 | 1,255 | 1,255 | -0.4% | 7,000 | 58億7151万 | -0.32% |
| 04/09 | 1,250 | 1,260 | 1,250 | 1,260 | +0.8% | 1,800 | 58億9491万 | -0.24% |
| 04/08 | 1,220 | 1,250 | 1,220 | 1,250 | +3.39% | 3,500 | 58億4812万 | -1.19% |
| 04/07 | 1,203 | 1,209 | 1,196 | 1,209 | +0.08% | 800 | 56億5630万 | -4.88% |
| 04/06 | 1,199 | 1,219 | 1,191 | 1,208 | 0% | 2,400 | 56億5162万 | -5.11% |
| 04/03 | 1,193 | 1,212 | 1,193 | 1,208 | +1.26% | 2,600 | 56億5162万 | -5.11% |
| 04/02 | 1,233 | 1,255 | 1,180 | 1,193 | -2.21% | 7,500 | 55億8145万 | -6.28% |
| 04/01 | 1,202 | 1,228 | 1,188 | 1,220 | +3.3% | 5,500 | 57億777万 | -4.24% |
| 03/31 | 1,167 | 1,189 | 1,167 | 1,181 | +1.64% | 1,400 | 55億2530万 | -7.37% |
| 03/30 | 1,161 | 1,168 | 1,161 | 1,162 | -4.13% | 6,700 | 54億3641万 | -8.93% |
| 03/27 | 1,192 | 1,212 | 1,180 | 1,212 | +0.33% | 2,600 | 56億7034万 | -5.16% |
| 03/26 | 1,203 | 1,234 | 1,203 | 1,208 | -1.87% | 1,700 | 56億5162万 | -5.7% |
| 03/25 | 1,212 | 1,254 | 1,212 | 1,231 | +1.65% | 3,400 | 57億5923万 | -3.98% |
| 03/24 | 1,216 | 1,225 | 1,202 | 1,211 | +2.11% | 4,900 | 56億6566万 | -5.54% |
| 03/23 | 1,200 | 1,216 | 1,152 | 1,186 | -5.12% | 14,000 | 55億4870万 | -7.49% |
| 03/19 | 1,293 | 1,306 | 1,250 | 1,250 | -5.3% | 8,600 | 58億4812万 | -2.8% |
| 03/18 | 1,314 | 1,349 | 1,287 | 1,320 | +0.46% | 7,300 | 61億7562万 | +2.64% |
| 03/17 | 1,314 | 1,325 | 1,314 | 1,314 | +0.08% | 4,200 | 61億4754万 | +2.98% |
| 03/16 | 1,340 | 1,350 | 1,285 | 1,313 | -2.01% | 7,000 | 61億4287万 | +3.71% |
| 03/13 | 1,321 | 1,340 | 1,312 | 1,340 | -0.81% | 7,000 | 62億6919万 | +6.77% |
| 03/12 | 1,376 | 1,420 | 1,342 | 1,351 | -3.36% | 5,600 | 63億2065万 | +8.6% |
| 03/11 | 1,389 | 1,445 | 1,359 | 1,398 | +2.87% | 13,300 | 65億4054万 | +13.47% |
| 03/10 | 1,320 | 1,359 | 1,266 | 1,359 | +3.66% | 7,500 | 63億5808万 | +11.67% |
| 03/09 | 1,269 | 1,311 | 1,221 | 1,311 | -1.35% | 11,900 | 61億3351万 | +8.89% |
| 03/06 | 1,346 | 1,346 | 1,310 | 1,329 | -1.7% | 4,400 | 62億1772万 | +11.4% |
| 03/05 | 1,364 | 1,372 | 1,304 | 1,352 | +4.08% | 17,600 | 63億2533万 | +14.58% |
| 03/04 | 1,400 | 1,400 | 1,260 | 1,299 | -8.46% | 30,400 | 60億7737万 | +11.31% |
| 03/03 | 1,302 | 1,469 | 1,302 | 1,419 | +14.25% | 85,400 | 66億3879万 | +22.75% |
| 03/02 | 1,209 | 1,260 | 1,193 | 1,242 | +2.56% | 14,000 | 58億1069万 | +8.85% |
| 02/27 | 1,220 | 1,222 | 1,200 | 1,211 | -0.41% | 9,400 | 56億6566万 | +6.79% |
| 02/26 | 1,219 | 1,219 | 1,200 | 1,216 | -0.25% | 2,900 | 56億8905万 | +7.9% |
| 02/25 | 1,240 | 1,247 | 1,212 | 1,219 | -1.3% | 5,800 | 57億309万 | +8.84% |
| 02/24 | 1,194 | 1,241 | 1,178 | 1,235 | +2.24% | 4,700 | 57億7794万 | +10.96% |
| 02/20 | 1,220 | 1,220 | 1,188 | 1,208 | -0.9% | 4,300 | 56億5162万 | +9.32% |
| 02/19 | 1,274 | 1,274 | 1,219 | 1,219 | -4.32% | 3,700 | 57億309万 | +11.12% |
| 02/18 | 1,244 | 1,276 | 1,230 | 1,274 | +3.16% | 11,900 | 59億6040万 | +16.88% |
| 02/17 | 1,221 | 1,239 | 1,203 | 1,235 | +0.49% | 6,600 | 57億7794万 | +14.35% |
| 02/16 | 1,176 | 1,229 | 1,164 | 1,229 | +0.74% | 35,900 | 57億4987万 | +14.65% |
| 02/13 | 1,286 | 1,288 | 1,216 | 1,220 | -5.21% | 20,100 | 57億777万 | +14.66% |
| 02/12 | 1,247 | 1,287 | 1,201 | 1,287 | +3.71% | 92,000 | 60億2122万 | +21.88% |
| 02/10 | （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) |
| 02/10 | 1,100 | 1,348 | 1,093 | 1,241 | +14.59% | 122,200 | 58億601万 | +18.87% |
| 02/09 | （IR情報）15:00 人事異動に関するお知らせ |
| 02/09 | 1,060 | 1,088 | 1,053 | 1,083 | +2.65% | 5,900 | 50億6681万 | +4.64% |
| 02/06 | 1,048 | 1,055 | 1,048 | 1,055 | +0.29% | 5,300 | 49億3581万 | +2.23% |
| 02/05 | 1,065 | 1,065 | 1,050 | 1,052 | -0.75% | 2,000 | 49億2178万 | +2.04% |
| 02/04 | 1,045 | 1,060 | 1,045 | 1,060 | +1.83% | 4,300 | 49億5921万 | +3.01% |
| 02/03 | 1,037 | 1,045 | 1,036 | 1,041 | +1.26% | 2,600 | 48億7031万 | +1.46% |
| 02/02 | 1,028 | 1,033 | 1,028 | 1,028 | +0.19% | 1,000 | 48億949万 | +0.29% |
| 01/30 | 1,024 | 1,037 | 1,024 | 1,026 | -0.77% | 1,000 | 48億14万 | +0.2% |
| 01/29 | 1,025 | 1,036 | 1,025 | 1,034 | +0.88% | 600 | 48億3756万 | +1.08% |
| 01/28 | 1,031 | 1,031 | 1,025 | 1,025 | -0.39% | 500 | 47億9546万 | +0.39% |
| 01/27 | 1,027 | 1,029 | 1,027 | 1,029 | +0.49% | 400 | 48億1417万 | +0.88% |
| 01/26 | （IR情報）15:00 事業譲受および新会社設立に関するお知らせ |
| 01/26 | 1,040 | 1,040 | 1,024 | 1,024 | -1.92% | 2,700 | 47億9078万 | +0.49% |
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。
