| 2026 |
| 07/30 | 1,081 | 1,140 | 1,080 | 1,113 | +5.3% | 10,900 | 75億9718万 | +2.49% |
| 07/29 | 1,054 | 1,094 | 1,033 | 1,057 | +0.28% | 4,800 | 72億1493万 | -2.58% |
| 07/28 | 1,021 | 1,092 | 1,021 | 1,054 | +1.35% | 5,400 | 71億9445万 | -3.04% |
| 07/27 | 1,067 | 1,067 | 1,033 | 1,040 | -2.44% | 3,000 | 70億9889万 | -4.59% |
| 07/24 | 1,120 | 1,120 | 1,066 | 1,066 | +0.57% | 17,200 | 72億7636万 | -2.65% |
| 07/23 | 1,070 | 1,080 | 1,033 | 1,060 | -0.47% | 2,800 | 72億3541万 | -3.28% |
| 07/22 | （IR情報）13:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/22 | 1,071 | 1,099 | 1,065 | 1,065 | -0.56% | 1,200 | 72億6954万 | -3.01% |
| 07/21 | 1,071 | 1,072 | 1,071 | 1,071 | -0.83% | 600 | 73億1049万 | -2.55% |
| 07/17 | 1,080 | 1,081 | 1,079 | 1,080 | +0.93% | 10,300 | 73億7192万 | -1.82% |
| 07/16 | 1,069 | 1,099 | 1,069 | 1,070 | +0.09% | 400 | 73億367万 | -2.64% |
| 07/15 | 1,091 | 1,091 | 1,069 | 1,069 | -2.02% | 12,600 | 72億9684万 | -2.82% |
| 07/14 | 1,093 | 1,100 | 1,082 | 1,091 | -0.82% | 1,600 | 74億4701万 | -1% |
| 07/13 | 1,082 | 1,100 | 1,082 | 1,100 | 0% | 3,300 | 75億844万 | -0.18% |
| 07/10 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 700 | 75億844万 | -0.27% |
| 07/09 | 1,085 | 1,100 | 1,082 | 1,100 | 0% | 400 | 75億844万 | -0.45% |
| 07/08 | 1,090 | 1,148 | 1,090 | 1,100 | 0% | 3,000 | 75億844万 | -0.54% |
| 07/07 | 1,100 | 1,122 | 1,100 | 1,100 | 0% | 600 | 75億844万 | -0.72% |
| 07/06 | 1,100 | 1,101 | 1,100 | 1,100 | 0% | 2,700 | 75億844万 | -1.08% |
| 07/03 | 1,100 | 1,105 | 1,100 | 1,100 | -0.45% | 1,400 | 75億844万 | -1.35% |
| 07/02 | 1,109 | 1,109 | 1,105 | 1,105 | -0.45% | 200 | 75億4257万 | -1.16% |
| 06/30 | 1,101 | 1,133 | 1,101 | 1,110 | +0.91% | 800 | 75億7670万 | -1.16% |
| 06/29 | 1,124 | 1,124 | 1,100 | 1,100 | -0.09% | 200 | 75億844万 | -2.48% |
| 06/26 | 1,111 | 1,111 | 1,090 | 1,101 | +0.09% | 45,200 | 75億1527万 | -3% |
| 06/25 | 1,098 | 1,108 | 1,067 | 1,100 | +0.92% | 8,000 | 75億844万 | -3.25% |
| 06/24 | 1,090 | 1,110 | 1,089 | 1,090 | 0% | 4,700 | 74億4018万 | -4.3% |
| 06/23 | （IR情報）16:00 支配株主等に関する事項について |
| 06/23 | （IR情報）16:00 ガバナンス体制の再構築等について |
| 06/23 | （IR情報）16:00 (開示事項の訂正)過去のリリースに関する訂正のお知らせ |
| 06/23 | 1,115 | 1,115 | 1,090 | 1,090 | -2.24% | 1,000 | 74億4018万 | -4.39% |
| 06/22 | （IR情報）17:30 定款一部変更に関するお知らせ |
| 06/22 | 1,128 | 1,128 | 1,079 | 1,115 | -1.33% | 3,600 | 76億1083万 | -2.36% |
| 06/19 | 1,159 | 1,159 | 1,129 | 1,130 | -2.33% | 800 | 77億1322万 | -1.14% |
| 06/18 | 1,131 | 1,157 | 1,120 | 1,157 | +5.09% | 3,900 | 78億9752万 | +1.14% |
| 06/17 | 1,120 | 1,120 | 1,101 | 1,101 | -0.9% | 200 | 75億1527万 | -4.01% |
| 06/16 | 1,082 | 1,111 | 1,082 | 1,111 | +1.74% | 300 | 75億8353万 | -3.48% |
| 06/15 | 1,089 | 1,107 | 1,089 | 1,092 | +1.2% | 400 | 74億5383万 | -5.45% |
| 06/12 | 1,106 | 1,106 | 1,079 | 1,079 | +0.28% | 3,400 | 73億6510万 | -6.82% |
| 06/11 | 1,090 | 1,094 | 1,074 | 1,076 | -1.28% | 8,900 | 73億4462万 | -7.48% |
| 06/10 | 1,134 | 1,149 | 1,090 | 1,090 | -1.27% | 5,400 | 74億4018万 | -6.76% |
| 06/09 | 1,107 | 1,107 | 1,077 | 1,104 | +0.27% | 400 | 75億3574万 | -6.12% |
| 06/08 | 1,119 | 1,119 | 1,091 | 1,101 | -2.91% | 1,600 | 75億1527万 | -6.93% |
| 06/05 | （IR情報）17:00 短期売買に係る「利益関係書類」(写)の受領及び返還請求について |
| 06/05 | 1,123 | 1,153 | 1,123 | 1,134 | +0.18% | 400 | 77億4052万 | -4.63% |
| 06/04 | 1,124 | 1,133 | 1,121 | 1,132 | +0.71% | 600 | 77億2687万 | -5.11% |
| 06/03 | 1,118 | 1,125 | 1,106 | 1,124 | -2.09% | 1,000 | 76億7226万 | -6.02% |
| 06/02 | 1,216 | 1,216 | 1,148 | 1,148 | -4.97% | 2,500 | 78億3608万 | -4.25% |
| 06/01 | 1,163 | 1,211 | 1,163 | 1,208 | +1.77% | 1,300 | 82億4563万 | +0.5% |
| 05/29 | （IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/29 | 1,159 | 1,188 | 1,159 | 1,187 | +2.24% | 6,200 | 81億229万 | -1.33% |
| 05/28 | 1,200 | 1,200 | 1,161 | 1,161 | -5.61% | 1,600 | 79億2482万 | -3.65% |
| 05/27 | 1,234 | 1,234 | 1,221 | 1,230 | -1.2% | 500 | 83億9580万 | +1.82% |
| 05/26 | 1,255 | 1,255 | 1,244 | 1,245 | -1.58% | 1,900 | 84億9819万 | +2.98% |
| 05/25 | 1,220 | 1,288 | 1,220 | 1,265 | +8.58% | 7,600 | 86億3471万 | +4.55% |
| 05/22 | （5%ルール）Axium Capital Pte.Ltd.（32.16%） |
| 05/22 | 1,163 | 1,165 | 1,140 | 1,165 | +1.92% | 1,000 | 79億5212万 | -3.72% |
| 05/21 | 1,100 | 1,143 | 1,089 | 1,143 | +2.97% | 4,900 | 78億195万 | -5.85% |
| 05/20 | 1,127 | 1,127 | 1,110 | 1,110 | -2.55% | 800 | 75億7670万 | -8.94% |
| 05/18 | 1,162 | 1,162 | 1,139 | 1,139 | -0.18% | 1,000 | 77億7465万 | -7.1% |
| 05/15 | 1,128 | 1,158 | 1,128 | 1,141 | -1.47% | 1,000 | 77億8830万 | -7.08% |
| 05/14 | 1,189 | 1,189 | 1,102 | 1,158 | -5% | 7,400 | 79億434万 | -5.93% |
| 05/13 | 1,194 | 1,219 | 1,126 | 1,219 | -0.41% | 2,900 | 83億2072万 | -1.06% |
| 05/12 | 1,202 | 1,224 | 1,179 | 1,224 | +2.86% | 800 | 83億5485万 | -0.57% |
| 05/11 | （IR情報）17:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （IR情報）17:30 新役員体制に関するお知らせ |
| 05/11 | （IR情報）17:30 業績予想と実績の差異に関するお知らせ |
| 05/11 | 1,144 | 1,213 | 1,144 | 1,190 | +1.54% | 1,400 | 81億2277万 | -3.17% |
| 05/08 | 1,201 | 1,201 | 1,152 | 1,172 | -2.98% | 3,000 | 79億9990万 | -4.64% |
| 05/07 | 1,231 | 1,231 | 1,204 | 1,208 | -2.11% | 700 | 82億4563万 | -1.79% |
| 05/01 | 1,247 | 1,247 | 1,234 | 1,234 | -1.04% | 200 | 84億2311万 | +0.33% |
| 04/30 | 1,274 | 1,274 | 1,247 | 1,247 | -2.5% | 12,400 | 85億1184万 | +1.46% |
| 04/28 | 1,260 | 1,281 | 1,241 | 1,279 | +0.47% | 4,300 | 87億3027万 | +4.24% |
| 04/27 | 1,291 | 1,310 | 1,248 | 1,273 | +3.41% | 7,300 | 86億8931万 | +4% |
| 04/24 | 1,201 | 1,231 | 1,201 | 1,231 | +2.5% | 300 | 84億263万 | +0.82% |
| 04/23 | 1,204 | 1,219 | 1,201 | 1,201 | -0.33% | 1,000 | 81億9785万 | -1.56% |
| 04/22 | 1,239 | 1,239 | 1,205 | 1,205 | -0.66% | 400 | 82億2516万 | -1.15% |
| 04/21 | 1,219 | 1,240 | 1,210 | 1,213 | -2.02% | 500 | 82億7976万 | -0.41% |
| 04/20 | 1,218 | 1,238 | 1,208 | 1,238 | 0% | 500 | 84億5041万 | +1.81% |
| 04/16 | 1,280 | 1,310 | 1,238 | 1,238 | +1.48% | 1,500 | 84億5041万 | +1.98% |
| 04/15 | 1,206 | 1,221 | 1,205 | 1,220 | -3.63% | 600 | 83億2754万 | +0.25% |
| 04/14 | 1,206 | 1,266 | 1,206 | 1,266 | 0% | 900 | 86億4153万 | +3.69% |
| 04/09 | 1,266 | 1,266 | 1,236 | 1,266 | 0% | 1,300 | 86億4153万 | +3.52% |
| 04/08 | 1,270 | 1,270 | 1,220 | 1,266 | -0.31% | 2,800 | 86億4153万 | +3.09% |
| 04/07 | 1,246 | 1,270 | 1,238 | 1,270 | 0% | 2,000 | 86億6884万 | +2.92% |
| 04/06 | 1,300 | 1,307 | 1,270 | 1,270 | 0% | 1,800 | 86億6884万 | +2.34% |
| 04/03 | 1,210 | 1,270 | 1,210 | 1,270 | +5.83% | 200 | 86億6884万 | +1.6% |
| 04/02 | 1,210 | 1,210 | 1,200 | 1,200 | -0.91% | 200 | 81億9103万 | -4.38% |
| 03/31 | 1,197 | 1,211 | 1,197 | 1,211 | +1.34% | 400 | 82億6611万 | -4.04% |
| 03/30 | 1,178 | 1,200 | 1,161 | 1,195 | +0.59% | 8,400 | 81億5690万 | -5.98% |
| 03/27 | 1,171 | 1,189 | 1,166 | 1,188 | +1.45% | 48,900 | 81億912万 | -7.26% |
| 03/26 | 1,200 | 1,200 | 1,171 | 1,171 | -2.01% | 900 | 79億9308万 | -9.3% |
| 03/25 | 1,200 | 1,200 | 1,195 | 1,195 | +0.08% | 800 | 81億5690万 | -8.29% |
| 03/24 | 1,218 | 1,218 | 1,188 | 1,194 | -0.5% | 2,000 | 81億5007万 | -9.13% |
| 03/23 | 1,197 | 1,200 | 1,189 | 1,200 | -0.58% | 4,400 | 81億9103万 | -9.5% |
| 03/19 | 1,205 | 1,207 | 1,198 | 1,207 | +0.17% | 2,000 | 82億3881万 | -9.79% |
| 03/18 | 1,201 | 1,212 | 1,201 | 1,205 | +0.33% | 1,800 | 82億2516万 | -10.74% |
| 03/17 | 1,201 | 1,210 | 1,200 | 1,201 | -0.5% | 1,300 | 81億9785万 | -11.89% |
| 03/16 | 1,198 | 1,210 | 1,198 | 1,207 | +0.42% | 3,000 | 82億3881万 | -12.22% |
| 03/13 | 1,167 | 1,202 | 1,167 | 1,202 | +2.74% | 25,800 | 82億468万 | -13.28% |
| 03/12 | 1,175 | 1,180 | 1,170 | 1,170 | -0.85% | 2,400 | 79億8625万 | -16.19% |
| 03/11 | 1,174 | 1,200 | 1,150 | 1,180 | +0.85% | 26,400 | 80億5451万 | -16.19% |
| 03/10 | 1,220 | 1,230 | 1,138 | 1,170 | -1.68% | 54,200 | 79億8625万 | -17.61% |
| 03/09 | 1,281 | 1,285 | 1,170 | 1,190 | -9.23% | 9,800 | 81億2277万 | -16.9% |
| 03/06 | 1,325 | 1,339 | 1,306 | 1,311 | -1.06% | 1,600 | 89億4870万 | -9.02% |
| 03/05 | 1,325 | 1,351 | 1,300 | 1,325 | +1.38% | 14,000 | 90億4426万 | -8.3% |
| 03/04 | 1,361 | 1,385 | 1,290 | 1,307 | -5.9% | 14,600 | 89億2139万 | -9.86% |
| 03/03 | 1,418 | 1,430 | 1,389 | 1,389 | -2.53% | 18,700 | 94億8111万 | -4.54% |
| 03/02 | 1,436 | 1,436 | 1,418 | 1,425 | -1.72% | 3,100 | 97億2685万 | -2.13% |
| 02/27 | 1,500 | 1,500 | 1,440 | 1,450 | -2.75% | 5,900 | 98億9749万 | -0.48% |
| 02/26 | 1,390 | 1,538 | 1,390 | 1,491 | +7.89% | 30,200 | 101億7735万 | +2.4% |
| 02/25 | （IR情報）16:50 配当政策の基本方針の変更及び配当予想に関するお知らせ |
| 02/25 | 1,375 | 1,400 | 1,348 | 1,382 | -0.65% | 36,200 | 94億3333万 | -4.95% |
| 02/20 | （IR情報）17:30 一時取締役(仮役員)の選任に関するお知らせ |
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。
