| 2026 |
| 06/03 | 4,310 | 4,435 | 4,275 | 4,415 | +2.44% | 12,400 | 382億1968万 | +2.89% |
| 06/02 | 4,235 | 4,320 | 4,230 | 4,310 | +0.23% | 11,300 | 373億1072万 | +0.49% |
| 06/01 | 4,305 | 4,355 | 4,260 | 4,300 | -0.12% | 10,600 | 372億2415万 | +0.19% |
| 05/28 | 4,180 | 4,310 | 4,180 | 4,305 | +1.29% | 15,000 | 372億6743万 | +0.21% |
| 05/27 | 4,155 | 4,265 | 4,150 | 4,250 | +1.92% | 12,200 | 367億9131万 | -1.12% |
| 05/26 | 4,210 | 4,265 | 4,150 | 4,170 | -2% | 10,500 | 360億9877万 | -3.05% |
| 05/25 | 4,300 | 4,325 | 4,220 | 4,255 | -1.16% | 8,400 | 368億3459万 | -1.21% |
| 05/22 | 4,360 | 4,360 | 4,235 | 4,305 | -0.46% | 9,300 | 372億6743万 | -0.12% |
| 05/21 | 4,275 | 4,360 | 4,275 | 4,325 | +0.58% | 6,200 | 374億4057万 | +0.28% |
| 05/20 | 4,320 | 4,380 | 4,255 | 4,300 | -1.49% | 7,600 | 372億2415万 | -0.35% |
| 05/19 | 4,290 | 4,395 | 4,290 | 4,365 | +1.63% | 14,600 | 377億8684万 | +1.11% |
| 05/18 | 4,200 | 4,300 | 4,200 | 4,295 | +1.3% | 16,100 | 371億8087万 | -0.56% |
| 05/15 | 4,005 | 4,245 | 4,005 | 4,240 | +5.34% | 23,700 | 367億474万 | -1.87% |
| 05/14 | 4,305 | 4,325 | 4,010 | 4,025 | -8.73% | 28,600 | 348億4353万 | -6.94% |
| 05/14 | （空売り報告）Nomura International plc 72,456株（0.83%）+0.04% |
| 05/13 | （IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/13 | （IR情報）15:30 通期個別業績の前期決算値との差異に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 4,385 | 4,455 | 4,350 | 4,410 | +0.57% | 12,000 | 381億7639万 | +1.68% |
| 05/12 | 4,355 | 4,480 | 4,355 | 4,385 | +0.69% | 12,300 | 379億5998万 | +1.2% |
| 05/11 | 4,315 | 4,540 | 4,300 | 4,355 | +1.52% | 33,300 | 377億27万 | +0.55% |
| 05/08 | 4,270 | 4,315 | 4,270 | 4,290 | +0.82% | 10,400 | 371億3758万 | -0.88% |
| 05/07 | 4,300 | 4,315 | 4,225 | 4,255 | -0.12% | 11,300 | 368億3459万 | -1.66% |
| 05/01 | （5%ルール）光通信（0.81%）プレミアムウォーター HD（8.28%）プレミアムウォーター（7.57%） |
| 05/01 | 4,250 | 4,300 | 4,215 | 4,260 | -0.12% | 11,400 | 368億7788万 | -1.82% |
| 04/30 | 4,255 | 4,320 | 4,205 | 4,265 | -0.81% | 22,000 | 369億2116万 | -1.93% |
| 04/30 | （空売り報告）Nomura International plc 69,047株（0.79%）-0.01% |
| 04/28 | 4,245 | 4,300 | 4,245 | 4,300 | +1.3% | 13,100 | 372億2415万 | -1.42% |
| 04/27 | 4,285 | 4,305 | 4,245 | 4,245 | -0.82% | 11,400 | 367億4803万 | -2.79% |
| 04/24 | 4,335 | 4,390 | 4,280 | 4,280 | -1.83% | 11,700 | 370億5101万 | -2.1% |
| 04/24 | （空売り報告）Nomura International plc 69,749株（0.8%）+0.07% |
| 04/23 | 4,400 | 4,400 | 4,300 | 4,360 | -0.23% | 18,100 | 377億4356万 | -0.55% |
| 04/22 | 4,410 | 4,500 | 4,335 | 4,370 | -0.57% | 18,800 | 378億3012万 | -0.61% |
| 04/21 | 4,390 | 4,410 | 4,360 | 4,395 | +0.11% | 10,100 | 380億4654万 | -0.25% |
| 04/20 | 4,330 | 4,415 | 4,325 | 4,390 | +0.69% | 8,700 | 380億326万 | -0.63% |
| 04/17 | 4,355 | 4,385 | 4,325 | 4,360 | +0.81% | 10,800 | 377億4356万 | -1.76% |
| 04/16 | 4,330 | 4,365 | 4,285 | 4,325 | +0.35% | 13,600 | 374億4057万 | -3.01% |
| 04/15 | 4,370 | 4,390 | 4,310 | 4,310 | -0.69% | 6,100 | 373億1072万 | -3.88% |
| 04/14 | 4,375 | 4,395 | 4,330 | 4,340 | -0.69% | 14,700 | 375億7042万 | -3.73% |
| 04/14 | （空売り報告）Nomura International plc 63,393株（0.73%）+0.21% |
| 04/13 | 4,370 | 4,430 | 4,365 | 4,370 | -0.57% | 6,400 | 378億3012万 | -3.51% |
| 04/10 | 4,400 | 4,465 | 4,355 | 4,395 | +1.15% | 16,300 | 380億4654万 | -3.45% |
| 04/09 | 4,405 | 4,405 | 4,335 | 4,345 | -1.36% | 7,400 | 376億1370万 | -4.99% |
| 04/08 | 4,350 | 4,405 | 4,350 | 4,405 | +1.5% | 9,300 | 381億3311万 | -4.03% |
| 04/07 | 4,320 | 4,380 | 4,305 | 4,340 | -0.23% | 7,800 | 375億7042万 | -5.86% |
| 04/06 | 4,330 | 4,370 | 4,305 | 4,350 | +0.46% | 8,400 | 376億5699万 | -6.15% |
| 04/03 | 4,310 | 4,380 | 4,310 | 4,330 | +0.35% | 9,800 | 374億8385万 | -7.16% |
| 04/02 | 4,350 | 4,400 | 4,300 | 4,315 | -0.35% | 9,500 | 373億5400万 | -8.02% |
| 04/02 | （空売り報告）Nomura International plc 45,019株（0.52%）再IN |
| 04/01 | 4,300 | 4,365 | 4,300 | 4,330 | +1.41% | 9,700 | 374億8385万 | -8.24% |
| 03/31 | 4,275 | 4,305 | 4,245 | 4,270 | -0.12% | 11,900 | 369億6445万 | -10.05% |
| 03/30 | （IR情報）15:30 新任取締役候補者の選任に関するお知らせ |
| 03/30 | 4,285 | 4,320 | 4,255 | 4,275 | -6.15% | 21,500 | 370億773万 | -10.56% |
| 03/27 | 4,505 | 4,580 | 4,505 | 4,555 | +0.89% | 27,400 | 394億3163万 | -5.32% |
| 03/26 | 4,570 | 4,580 | 4,480 | 4,515 | -1.2% | 13,900 | 390億8536万 | -6.5% |
| 03/25 | 4,550 | 4,570 | 4,540 | 4,570 | +3.16% | 13,500 | 395億6148万 | -5.79% |
| 03/24 | 4,450 | 4,450 | 4,390 | 4,430 | +1.37% | 15,600 | 383億4953万 | -9.05% |
| 03/23 | （IR情報）15:30 執行役員及び一般人事異動に関するお知らせ |
| 03/23 | 4,500 | 4,500 | 4,355 | 4,370 | -4.79% | 31,900 | 378億3012万 | -10.73% |
| 03/19 | 4,620 | 4,620 | 4,570 | 4,590 | -2.13% | 21,100 | 397億3462万 | -6.82% |
| 03/18 | 4,600 | 4,690 | 4,600 | 4,690 | +2.29% | 13,100 | 406億29万 | -5.21% |
| 03/17 | 4,725 | 4,780 | 4,585 | 4,585 | -2.45% | 20,800 | 396億9133万 | -7.67% |
| 03/16 | 4,850 | 4,875 | 4,685 | 4,700 | -3.98% | 31,700 | 406億8686万 | -5.7% |
| 03/13 | 4,825 | 4,910 | 4,825 | 4,895 | +0.62% | 13,300 | 423億7493万 | -2% |
| 03/12 | 4,945 | 4,955 | 4,860 | 4,865 | -1.72% | 19,400 | 421億1523万 | -2.6% |
| 03/11 | 4,990 | 4,990 | 4,950 | 4,950 | +0.41% | 9,000 | 428億5106万 | -0.92% |
| 03/10 | 4,900 | 5,050 | 4,895 | 4,930 | +1.34% | 25,800 | 426億7792万 | -1.12% |
| 03/09 | 4,810 | 4,905 | 4,805 | 4,865 | -1.62% | 23,400 | 421億1523万 | -2.33% |
| 03/06 | 4,860 | 4,960 | 4,835 | 4,945 | +0.71% | 14,800 | 428億777万 | -0.64% |
| 03/05 | 4,905 | 5,030 | 4,880 | 4,910 | +3.04% | 24,600 | 425億478万 | -1.19% |
| 03/04 | （5%ルール）光通信（0.81%）プレミアムウォーター（6.56%）プレミアムウォーター HD（8.28%） |
| 03/04 | 4,890 | 4,930 | 4,765 | 4,765 | -2.76% | 28,700 | 412億4955万 | -4.01% |
| 03/03 | 4,970 | 5,000 | 4,900 | 4,900 | -1.71% | 22,100 | 424億1822万 | -1.39% |
| 03/02 | 4,985 | 5,040 | 4,970 | 4,985 | -1.68% | 14,500 | 431億5404万 | +0.24% |
| 02/27 | 4,990 | 5,100 | 4,980 | 5,070 | +1.2% | 15,700 | 438億8987万 | +1.93% |
| 02/26 | 4,995 | 5,090 | 4,995 | 5,010 | 0% | 16,600 | 433億7046万 | +0.8% |
| 02/25 | 4,995 | 5,050 | 4,995 | 5,010 | -0.4% | 14,700 | 433億7046万 | +0.85% |
| 02/24 | 5,090 | 5,100 | 5,030 | 5,030 | -1.18% | 12,300 | 435億4360万 | +1.25% |
| 02/20 | 5,020 | 5,140 | 5,020 | 5,090 | +0.99% | 14,800 | 440億6301万 | +2.37% |
| 02/19 | 5,000 | 5,070 | 4,995 | 5,040 | +0.4% | 10,500 | 436億3017万 | +1.41% |
| 02/18 | 5,050 | 5,130 | 5,010 | 5,020 | -0.59% | 11,700 | 434億5703万 | +1.07% |
| 02/17 | 5,090 | 5,170 | 5,050 | 5,050 | -0.79% | 12,700 | 437億1673万 | +1.79% |
| 02/16 | 4,970 | 5,170 | 4,970 | 5,090 | +1.6% | 28,500 | 440億6301万 | +2.62% |
| 02/13 | 5,160 | 5,170 | 5,010 | 5,010 | -2.91% | 26,500 | 433億7046万 | +1.07% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/12 | （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 | 5,150 | 5,190 | 5,110 | 5,160 | +0.39% | 11,300 | 446億6898万 | +4.1% |
| 02/10 | 5,130 | 5,190 | 5,060 | 5,140 | +0.19% | 11,000 | 444億9584万 | +3.78% |
| 02/09 | 5,080 | 5,160 | 5,080 | 5,130 | +1.79% | 17,600 | 444億928万 | +3.66% |
| 02/06 | 4,970 | 5,080 | 4,960 | 5,040 | +1.41% | 11,200 | 436億3017万 | +1.92% |
| 02/05 | 4,910 | 5,110 | 4,910 | 4,970 | +1.22% | 25,900 | 430億2419万 | +0.46% |
| 02/04 | 4,880 | 4,950 | 4,840 | 4,910 | +0.61% | 16,700 | 425億478万 | -0.83% |
| 02/03 | 4,775 | 4,900 | 4,750 | 4,880 | +3.72% | 23,200 | 422億4508万 | -1.55% |
| 02/02 | 4,860 | 4,945 | 4,670 | 4,705 | -1.77% | 33,500 | 407億3014万 | -5.2% |
| 01/30 | 4,790 | 4,840 | 4,780 | 4,790 | +0.21% | 15,000 | 414億6597万 | -3.74% |
| 01/29 | （5%ルール）プレミアムウォーター HD（8.28%）光通信（0.81%）プレミアムウォーター（5.54%） |
| 01/29 | 4,735 | 4,790 | 4,725 | 4,780 | +1.06% | 15,600 | 413億7940万 | -4.09% |
| 01/28 | 4,800 | 4,805 | 4,705 | 4,730 | -1.56% | 20,900 | 409億4656万 | -5.29% |
| 01/27 | 4,880 | 4,890 | 4,805 | 4,805 | -1.64% | 14,400 | 415億9582万 | -4% |
| 01/26 | 5,000 | 5,050 | 4,885 | 4,885 | -2.3% | 22,400 | 422億8837万 | -2.55% |
| 01/23 | 5,000 | 5,040 | 5,000 | 5,000 | 0% | 8,200 | 432億8390万 | -0.28% |
| 01/22 | 4,955 | 5,060 | 4,955 | 5,000 | +0.3% | 13,000 | 432億8390万 | -0.22% |
| 01/21 | 4,950 | 5,020 | 4,940 | 4,985 | +0.5% | 11,400 | 431億5404万 | -0.4% |
| 01/20 | 5,010 | 5,050 | 4,960 | 4,960 | -1% | 17,000 | 429億3762万 | -0.76% |
| 01/19 | 5,130 | 5,150 | 5,010 | 5,010 | -2.34% | 18,400 | 433億7046万 | +0.34% |
| 01/16 | 5,070 | 5,130 | 5,020 | 5,130 | +1.79% | 13,000 | 444億928万 | +2.87% |
| 01/15 | 4,950 | 5,060 | 4,950 | 5,040 | +1.82% | 18,400 | 436億3017万 | +1.27% |
| 01/14 | 4,885 | 4,965 | 4,875 | 4,950 | +1.54% | 20,500 | 428億5106万 | -0.38% |
| 01/13 | 5,090 | 5,090 | 4,875 | 4,875 | -2.89% | 38,300 | 422億180万 | -1.83% |
| 01/09 | 5,050 | 5,080 | 5,020 | 5,020 | 0% | 10,700 | 434億5703万 | +1.13% |
| 01/08 | 5,000 | 5,060 | 5,000 | 5,020 | 0% | 9,000 | 434億5703万 | +1.25% |
| 01/07 | 5,040 | 5,060 | 5,020 | 5,020 | -0.4% | 7,000 | 434億5703万 | +1.37% |
| 01/06 | 5,060 | 5,070 | 5,000 | 5,040 | 0% | 12,900 | 436億3017万 | +1.82% |
| 01/05 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2025年12月31日) |
| 01/05 | 5,030 | 5,110 | 5,030 | 5,040 | +0.2% | 9,700 | 436億3017万 | +1.9% |
| 2025 |
| 12/30 | 5,100 | 5,100 | 5,030 | 5,030 | -1.37% | 9,600 | 435億4360万 | +1.78% |
| 12/23 | （5%ルール）光通信（0.81%）プレミアムウォーター（4.52%）プレミアムウォーター HD（8.28%） |
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。
