| 2026 |
| 07/14 | 868 | 876 | 845 | 860 | -0.12% | 227,000 | 540億4605万 | -8.12% |
| 07/13 | 902 | 915 | 848 | 861 | -4.01% | 336,100 | 541億890万 | -8.5% |
| 07/10 | 884 | 915 | 877 | 897 | +1.7% | 354,700 | 563億7129万 | -5.18% |
| 07/09 | 869 | 885 | 866 | 882 | +1.85% | 199,700 | 554億2862万 | -6.96% |
| 07/08 | 889 | 903 | 866 | 866 | -2.91% | 234,400 | 544億2312万 | -8.65% |
| 07/07 | 914 | 920 | 884 | 892 | -1.76% | 315,900 | 560億5707万 | -5.61% |
| 07/06 | 922 | 937 | 901 | 908 | -1.3% | 199,000 | 570億6257万 | -3.3% |
| 07/03 | 898 | 924 | 882 | 920 | +0.77% | 322,900 | 578億1671万 | -1.39% |
| 07/02 | 920 | 940 | 908 | 913 | -1.08% | 219,600 | 573億7680万 | -1.4% |
| 07/01 | 941 | 943 | 917 | 923 | -1.28% | 212,200 | 580億524万 | +0.33% |
| 06/30 | 955 | 958 | 935 | 935 | -1.16% | 219,000 | 587億5937万 | +2.41% |
| 06/29 | 973 | 979 | 925 | 946 | -3.07% | 332,800 | 594億5066万 | +4.42% |
| 06/26 | 1,008 | 1,024 | 959 | 976 | -2.3% | 529,700 | 613億3598万 | +8.69% |
| 06/25 | 953 | 1,006 | 940 | 999 | +6.5% | 298,900 | 627億8140万 | +12.37% |
| 06/24 | （IR情報）15:30 内部統制システム基本方針の一部改定について |
| 06/24 | 950 | 971 | 932 | 938 | -2.29% | 213,100 | 589億4790万 | +6.83% |
| 06/23 | 1,002 | 1,013 | 959 | 960 | -4.48% | 258,600 | 603億3048万 | +10.47% |
| 06/22 | 1,014 | 1,028 | 1,001 | 1,005 | -0.59% | 269,500 | 631億5847万 | +16.86% |
| 06/19 | 1,025 | 1,030 | 1,000 | 1,011 | +1.51% | 467,000 | 635億3553万 | +18.94% |
| 06/18 | 986 | 1,015 | 973 | 996 | +2.57% | 402,600 | 625億9287万 | +18.57% |
| 06/17 | 980 | 989 | 959 | 971 | +1.78% | 246,400 | 610億2176万 | +16.71% |
| 06/16 | 973 | 983 | 950 | 954 | -0.73% | 266,900 | 599億5341万 | +15.64% |
| 06/15 | 973 | 979 | 943 | 961 | +1.59% | 367,200 | 603億9332万 | +17.63% |
| 06/12 | 949 | 965 | 935 | 946 | +1.28% | 393,500 | 594億5066万 | +16.93% |
| 06/11 | 941 | 941 | 903 | 934 | -2.3% | 487,300 | 586億9653万 | +16.6% |
| 06/10 | 970 | 989 | 949 | 956 | -2.94% | 639,400 | 600億7910万 | +20.55% |
| 06/09 | 974 | 997 | 954 | 985 | +2.07% | 832,300 | 619億158万 | +25.64% |
| 06/08 | 906 | 974 | 905 | 965 | +1.47% | 997,500 | 606億4470万 | +25% |
| 06/05 | 900 | 963 | 894 | 951 | +5.67% | 1,492,100 | 597億6488万 | +24.8% |
| 06/04 | 771 | 921 | 768 | 900 | +16.73% | 1,775,200 | 565億5982万 | +19.68% |
| 06/03 | 782 | 786 | 769 | 771 | +1.85% | 249,200 | 484億5291万 | +3.63% |
| 06/02 | 744 | 765 | 722 | 757 | +1.34% | 221,200 | 475億7309万 | +2.3% |
| 06/01 | 757 | 763 | 742 | 747 | -0.93% | 163,500 | 469億4465万 | +1.22% |
| 05/29 | 770 | 783 | 754 | 754 | -1.44% | 211,600 | 473億8456万 | +2.31% |
| 05/28 | 736 | 766 | 726 | 765 | +2.68% | 179,100 | 480億7585万 | +4.08% |
| 05/27 | 757 | 768 | 744 | 745 | -0.53% | 180,000 | 468億1896万 | +1.78% |
| 05/26 | 750 | 762 | 728 | 749 | +0.13% | 158,500 | 470億7034万 | +2.6% |
| 05/25 | 755 | 758 | 748 | 748 | +0.4% | 109,900 | 470億749万 | +2.89% |
| 05/22 | 735 | 750 | 734 | 745 | +1.22% | 109,500 | 468億1896万 | +2.9% |
| 05/21 | 732 | 748 | 723 | 736 | +3.66% | 162,900 | 462億5336万 | +2.08% |
| 05/20 | 739 | 739 | 699 | 710 | -5.08% | 260,800 | 446億1941万 | -1.11% |
| 05/19 | 766 | 766 | 736 | 748 | -0.53% | 225,200 | 470億749万 | +4.62% |
| 05/18 | 766 | 799 | 741 | 752 | -1.83% | 621,100 | 472億5887万 | +5.62% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 2026年3月期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 |
| 05/15 | （IR情報）15:30 株主還元方針の変更および剰余金の配当(増配)に関するお知らせ |
| 05/15 | 800 | 800 | 755 | 766 | -2.67% | 258,300 | 481億3869万 | +8.35% |
| 05/14 | 781 | 819 | 780 | 787 | -0.25% | 400,700 | 494億5842万 | +12.11% |
| 05/13 | 775 | 794 | 771 | 789 | +2.73% | 280,200 | 495億8411万 | +13.36% |
| 05/12 | 768 | 794 | 760 | 768 | +1.72% | 497,800 | 482億6438万 | +11.14% |
| 05/11 | 750 | 769 | 748 | 755 | +0.8% | 297,500 | 474億4740万 | +10.06% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 238,610株（0.37%）-0.24%義務消失 |
| 05/08 | 731 | 749 | 718 | 749 | +2.04% | 172,800 | 470億7034万 | +10.15% |
| 05/07 | 731 | 746 | 723 | 734 | +2.51% | 160,900 | 461億2768万 | +8.9% |
| 05/01 | 700 | 719 | 689 | 716 | +2.58% | 182,200 | 449億9648万 | +6.71% |
| 04/30 | 691 | 702 | 690 | 698 | -0.85% | 120,800 | 438億6528万 | +4.33% |
| 04/28 | 693 | 704 | 690 | 704 | +0.72% | 212,700 | 442億4235万 | +5.39% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 386,010株（0.61%）+0.11% |
| 04/27 | 705 | 709 | 695 | 699 | 0% | 222,100 | 439億2813万 | +5.11% |
| 04/24 | 701 | 708 | 690 | 699 | +1.01% | 187,000 | 439億2813万 | +5.59% |
| 04/23 | 691 | 698 | 681 | 692 | -0.29% | 156,100 | 434億8822万 | +4.69% |
| 04/22 | 716 | 723 | 690 | 694 | -3.21% | 175,900 | 436億1391万 | +4.99% |
| 04/21 | 714 | 719 | 704 | 717 | +2.14% | 216,200 | 450億5932万 | +8.64% |
| 04/20 | 704 | 708 | 689 | 702 | +0.14% | 154,300 | 441億1666万 | +6.53% |
| 04/17 | 704 | 715 | 698 | 701 | +1.01% | 294,000 | 440億5381万 | +6.53% |
| 04/16 | 686 | 695 | 681 | 694 | +2.21% | 217,400 | 436億1391万 | +5.47% |
| 04/15 | 678 | 689 | 675 | 679 | +1.34% | 258,700 | 426億7124万 | +3.19% |
| 04/14 | 666 | 675 | 662 | 670 | +2.13% | 172,500 | 421億564万 | +1.67% |
| 04/13 | 662 | 672 | 652 | 656 | -0.76% | 146,400 | 412億2582万 | -0.46% |
| 04/10 | 664 | 677 | 660 | 661 | +0.92% | 231,000 | 415億4004万 | 0% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 316,248株（0.5%）再IN |
| 04/09 | 668 | 672 | 655 | 655 | -0.91% | 191,000 | 411億6298万 | -1.36% |
| 04/08 | 652 | 665 | 650 | 661 | +3.77% | 227,900 | 415億4004万 | -0.6% |
| 04/07 | 646 | 646 | 631 | 637 | -0.47% | 149,300 | 400億3178万 | -4.64% |
| 04/06 | 640 | 647 | 631 | 640 | 0% | 230,500 | 402億2032万 | -4.9% |
| 04/03 | 653 | 653 | 632 | 640 | -0.47% | 347,800 | 402億2032万 | -5.74% |
| 04/02 | 649 | 664 | 640 | 643 | -0.16% | 267,700 | 404億885万 | -5.86% |
| 04/01 | 633 | 648 | 631 | 644 | +5.57% | 381,300 | 404億7169万 | -6.4% |
| 03/31 | 590 | 617 | 585 | 610 | +2.35% | 342,500 | 383億3499万 | -12.1% |
| 03/31 | （空売り報告）Barclays Capital Securities Ltd 311,203株（0.49%）-0.12%義務消失 |
| 03/30 | 590 | 600 | 578 | 596 | -10.64% | 709,200 | 374億5517万 | -14.98% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 383,703株（0.61%）+0.06% |
| 03/27 | （IR情報）15:30 取締役候補者及び監査役辞任並びに監査役候補者の選任に関するお知らせ |
| 03/27 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 03/27 | 663 | 668 | 650 | 667 | +0.6% | 304,200 | 419億1711万 | -5.79% |
| 03/26 | 668 | 673 | 654 | 663 | -0.75% | 184,500 | 416億6573万 | -6.88% |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 346,103株（0.55%）新規 |
| 03/25 | 662 | 671 | 661 | 668 | +3.41% | 156,100 | 419億7995万 | -6.57% |
| 03/24 | 646 | 650 | 636 | 646 | +3.19% | 175,600 | 405億9738万 | -9.9% |
| 03/23 | 640 | 640 | 617 | 626 | -5.01% | 275,100 | 393億4050万 | -13.06% |
| 03/19 | 680 | 681 | 659 | 659 | -5.18% | 341,700 | 414億1436万 | -9.23% |
| 03/18 | 688 | 700 | 686 | 695 | +2.51% | 125,700 | 436億7675万 | -4.66% |
| 03/17 | 685 | 695 | 678 | 678 | -0.59% | 133,400 | 426億840万 | -7.25% |
| 03/16 | 675 | 685 | 673 | 682 | -0.15% | 117,100 | 428億5977万 | -6.83% |
| 03/13 | 678 | 690 | 668 | 683 | -0.73% | 149,000 | 429億2262万 | -6.95% |
| 03/12 | 700 | 706 | 685 | 688 | -2.41% | 192,500 | 432億3684万 | -6.39% |
| 03/11 | 710 | 718 | 705 | 705 | +0.57% | 107,000 | 443億519万 | -4.21% |
| 03/10 | 691 | 706 | 687 | 701 | +4.16% | 205,000 | 440億5381万 | -4.5% |
| 03/09 | 670 | 678 | 652 | 673 | -5.87% | 396,400 | 422億9418万 | -8.19% |
| 03/06 | 713 | 718 | 701 | 715 | -1.38% | 181,700 | 449億3363万 | -2.32% |
| 03/05 | 718 | 735 | 711 | 725 | +5.99% | 316,400 | 455億6208万 | -0.55% |
| 03/04 | 706 | 718 | 678 | 684 | -6.94% | 465,500 | 429億8546万 | -5.79% |
| 03/03 | 757 | 763 | 731 | 735 | -3.29% | 241,300 | 461億9052万 | +1.52% |
| 03/02 | 753 | 767 | 745 | 760 | -2.19% | 199,100 | 477億6163万 | +5.41% |
| 02/27 | 751 | 780 | 751 | 777 | +2.37% | 226,300 | 488億2998万 | +8.52% |
| 02/26 | 775 | 775 | 757 | 759 | -1.43% | 255,900 | 476億9878万 | +7.05% |
| 02/25 | 785 | 785 | 763 | 770 | -2.04% | 273,700 | 483億9007万 | +9.38% |
| 02/24 | 787 | 790 | 770 | 786 | +0.38% | 366,700 | 493億9558万 | +12.61% |
| 02/20 | 772 | 783 | 768 | 783 | +0.9% | 330,900 | 492億704万 | +13.31% |
| 02/19 | 767 | 777 | 761 | 776 | +1.84% | 233,000 | 487億6713万 | +13.28% |
| 02/18 | 751 | 768 | 745 | 762 | +3.11% | 335,700 | 478億8731万 | +12.22% |
| 02/17 | 733 | 755 | 727 | 739 | +1.93% | 437,300 | 464億4190万 | +9.81% |
| 02/13 | （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) |
| 02/12 | （IR情報）15:30 セントラル警備保障株式会社との和解による訴訟の解決及び特別利益の計上に関するお知らせ |
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。
