| 2026 |
| 07/31 | 4,900 | 4,910 | 4,715 | 4,800 | -1.13% | 9,300 | 70億5600万 | -11.5% |
| 07/30 | 4,900 | 4,985 | 4,750 | 4,855 | -10.09% | 27,600 | 71億3685万 | -11.02% |
| 07/29 | （IR情報）15:30 従業員持株会を通じた譲渡制限付株式付与制度に基づく自己株式の処分に関するお知らせ |
| 07/29 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 07/29 | （IR情報）15:30 特別利益(投資有価証券売却益)の計上見込み及び2027年3月期第2四半期(中間期)及び通期業績予想の修正に関するお知らせ |
| 07/29 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/29 | 5,400 | 5,400 | 5,200 | 5,400 | +1.12% | 6,300 | 79億3800万 | -1.53% |
| 07/28 | 5,510 | 5,510 | 5,310 | 5,340 | -3.09% | 4,100 | 78億4980万 | -2.55% |
| 07/27 | 5,500 | 5,590 | 5,500 | 5,510 | +0.18% | 3,100 | 80億9970万 | +0.47% |
| 07/24 | 5,600 | 5,600 | 5,500 | 5,500 | 0% | 600 | 80億8500万 | +0.26% |
| 07/23 | 5,450 | 5,550 | 5,450 | 5,500 | -0.72% | 2,500 | 80億8500万 | +0.27% |
| 07/22 | 5,450 | 5,550 | 5,410 | 5,540 | +2.03% | 3,500 | 81億4380万 | +0.98% |
| 07/21 | 5,430 | 5,500 | 5,400 | 5,430 | +1.88% | 1,000 | 79億8210万 | -1% |
| 07/17 | 5,430 | 5,430 | 5,260 | 5,330 | -2.2% | 2,400 | 78億3510万 | -2.88% |
| 07/16 | 5,520 | 5,520 | 5,450 | 5,450 | -1.45% | 2,200 | 80億1150万 | -0.76% |
| 07/15 | 5,510 | 5,540 | 5,510 | 5,530 | +0.36% | 1,700 | 81億2910万 | +0.77% |
| 07/14 | 5,520 | 5,520 | 5,480 | 5,510 | +0.36% | 3,400 | 80億9970万 | +0.53% |
| 07/13 | 5,510 | 5,550 | 5,470 | 5,490 | -0.9% | 3,700 | 80億7030万 | +0.22% |
| 07/10 | 5,500 | 5,550 | 5,500 | 5,540 | +0.91% | 700 | 81億4380万 | +1.13% |
| 07/09 | 5,500 | 5,510 | 5,450 | 5,490 | -0.18% | 3,400 | 80億7030万 | +0.15% |
| 07/08 | 5,500 | 5,550 | 5,480 | 5,500 | +0.92% | 3,600 | 80億8500万 | +0.33% |
| 07/07 | 5,500 | 5,570 | 5,450 | 5,450 | -0.91% | 6,300 | 80億1150万 | -0.62% |
| 07/06 | 5,530 | 5,550 | 5,470 | 5,500 | +0.36% | 2,500 | 80億8500万 | +0.13% |
| 07/03 | 5,470 | 5,480 | 5,380 | 5,480 | +0.55% | 4,400 | 80億5560万 | -0.54% |
| 07/02 | 5,530 | 5,540 | 5,450 | 5,450 | 0% | 2,200 | 80億1150万 | -1.45% |
| 07/01 | 5,440 | 5,500 | 5,440 | 5,450 | -1.45% | 600 | 80億1150万 | -1.77% |
| 06/30 | 5,350 | 5,580 | 5,340 | 5,530 | +0.36% | 7,600 | 81億2910万 | -0.61% |
| 06/29 | （IR情報）15:30 役員に対する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 |
| 06/29 | 5,610 | 5,610 | 5,380 | 5,510 | 0% | 3,700 | 80億9970万 | -1.31% |
| 06/26 | 5,640 | 5,640 | 5,440 | 5,510 | -1.61% | 2,500 | 80億9970万 | -1.61% |
| 06/25 | 5,610 | 5,660 | 5,530 | 5,600 | +0.9% | 6,300 | 82億3200万 | -0.39% |
| 06/24 | 5,300 | 5,550 | 5,290 | 5,550 | +4.72% | 6,700 | 81億5850万 | -1.6% |
| 06/23 | 5,450 | 5,500 | 5,300 | 5,300 | -2.75% | 11,500 | 77億9100万 | -6.49% |
| 06/22 | 5,550 | 5,640 | 5,450 | 5,450 | -1.8% | 4,400 | 80億1150万 | -4.15% |
| 06/19 | 5,500 | 5,590 | 5,440 | 5,550 | +1.09% | 6,200 | 81億5850万 | -2.87% |
| 06/18 | 5,530 | 5,600 | 5,490 | 5,490 | -0.72% | 3,600 | 80億7030万 | -3.8% |
| 06/17 | 5,590 | 5,600 | 5,520 | 5,530 | +0.55% | 2,100 | 81億2910万 | -2.78% |
| 06/16 | 5,600 | 5,600 | 5,500 | 5,500 | -0.18% | 2,800 | 80億8500万 | -3.05% |
| 06/15 | 5,470 | 5,540 | 5,470 | 5,510 | +1.66% | 6,500 | 80億9970万 | -2.75% |
| 06/12 | 5,420 | 5,550 | 5,410 | 5,420 | +1.12% | 2,900 | 79億6740万 | -4.21% |
| 06/11 | 5,350 | 5,400 | 5,260 | 5,360 | 0% | 4,200 | 78億7920万 | -5.28% |
| 06/10 | 5,440 | 5,440 | 5,270 | 5,360 | -1.47% | 6,000 | 78億7920万 | -5.4% |
| 06/09 | 5,570 | 5,570 | 5,380 | 5,440 | -0.55% | 3,200 | 79億9680万 | -3.92% |
| 06/08 | 5,490 | 5,570 | 5,380 | 5,470 | -3.36% | 7,000 | 80億4090万 | -3.39% |
| 06/05 | 5,480 | 5,700 | 5,460 | 5,660 | +3.28% | 3,600 | 83億2020万 | -0.02% |
| 06/04 | 5,540 | 5,550 | 5,430 | 5,480 | -1.08% | 6,700 | 80億5560万 | -2.94% |
| 06/03 | 5,600 | 5,730 | 5,540 | 5,540 | -2.46% | 8,900 | 81億4380万 | -1.77% |
| 06/02 | 5,820 | 5,830 | 5,590 | 5,680 | -4.05% | 14,700 | 83億4960万 | +0.92% |
| 06/01 | 6,010 | 6,010 | 5,850 | 5,920 | -1% | 5,700 | 87億240万 | +5.45% |
| 05/29 | 5,940 | 6,060 | 5,940 | 5,980 | +1.36% | 4,100 | 87億9060万 | +6.8% |
| 05/28 | 5,830 | 5,950 | 5,800 | 5,900 | +0.51% | 3,700 | 86億7300万 | +5.7% |
| 05/27 | 5,990 | 6,070 | 5,830 | 5,870 | -2.17% | 9,400 | 86億2890万 | +5.48% |
| 05/26 | 5,940 | 6,050 | 5,890 | 6,000 | +1.01% | 5,900 | 88億2000万 | +8.15% |
| 05/25 | 6,060 | 6,070 | 5,900 | 5,940 | -1.98% | 9,500 | 87億3180万 | +7.61% |
| 05/22 | 5,980 | 6,080 | 5,940 | 6,060 | +0.17% | 6,200 | 89億820万 | +10.3% |
| 05/21 | 6,270 | 6,360 | 5,980 | 6,050 | -3.04% | 26,300 | 88億9350万 | +10.85% |
| 05/20 | 5,800 | 6,270 | 5,800 | 6,240 | +8.33% | 21,000 | 91億7280万 | +15.11% |
| 05/19 | 6,210 | 6,210 | 5,720 | 5,760 | -6.04% | 22,300 | 84億6720万 | +7.06% |
| 05/18 | 5,790 | 6,370 | 5,710 | 6,130 | +13.73% | 64,500 | 90億1110万 | +14.28% |
| 05/15 | （IR情報）15:30 中期経営計画策定に関するお知らせ |
| 05/15 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算説明資料 |
| 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 通期連結業績予想と実績値との差異に関するお知らせ |
| 05/15 | 5,100 | 5,390 | 5,100 | 5,390 | +7.8% | 23,200 | 79億2330万 | +1.2% |
| 05/14 | 5,170 | 5,200 | 4,990 | 5,000 | -3.29% | 17,400 | 73億5000万 | -5.93% |
| 05/13 | 5,250 | 5,250 | 5,010 | 5,170 | -2.82% | 14,600 | 75億9990万 | -2.78% |
| 05/12 | 5,330 | 5,430 | 5,230 | 5,320 | 0% | 7,000 | 78億2040万 | +0.13% |
| 05/11 | 5,450 | 5,450 | 5,290 | 5,320 | -2.21% | 7,700 | 78億2040万 | +0.26% |
| 05/08 | 5,430 | 5,490 | 5,380 | 5,440 | -1.63% | 4,200 | 79億9680万 | +2.87% |
| 05/07 | 5,310 | 5,600 | 5,280 | 5,530 | +5.13% | 12,500 | 81億2910万 | +4.91% |
| 05/01 | 5,430 | 5,430 | 5,230 | 5,260 | -3.13% | 9,700 | 77億3220万 | +0.08% |
| 04/30 | 5,430 | 5,520 | 5,400 | 5,430 | -0.55% | 9,300 | 79億8210万 | +3.37% |
| 04/28 | 5,370 | 5,480 | 5,230 | 5,460 | +3.61% | 7,900 | 80億2620万 | +3.98% |
| 04/27 | 5,330 | 5,360 | 5,210 | 5,270 | -1.13% | 9,700 | 77億4690万 | +0.55% |
| 04/24 | 5,240 | 5,330 | 5,240 | 5,330 | +1.72% | 3,500 | 78億3510万 | +1.87% |
| 04/23 | 5,440 | 5,440 | 5,240 | 5,240 | -1.87% | 8,400 | 77億280万 | +0.1% |
| 04/22 | 5,550 | 5,550 | 5,340 | 5,340 | -3.78% | 7,700 | 78億4980万 | +1.6% |
| 04/21 | 5,600 | 5,600 | 5,490 | 5,550 | +0.18% | 6,100 | 81億5850万 | +5.39% |
| 04/20 | 5,520 | 5,620 | 5,520 | 5,540 | +1.09% | 7,500 | 81億4380万 | +5.14% |
| 04/17 | 5,430 | 5,540 | 5,430 | 5,480 | +0.37% | 9,000 | 80億5560万 | +4.08% |
| 04/16 | 5,320 | 5,470 | 5,290 | 5,460 | +3.21% | 10,200 | 80億2620万 | +3.72% |
| 04/15 | 5,310 | 5,410 | 5,270 | 5,290 | -0.19% | 4,700 | 77億7630万 | +0.38% |
| 04/14 | 5,250 | 5,370 | 5,220 | 5,300 | +2.91% | 4,400 | 77億9100万 | +0.68% |
| 04/13 | 5,120 | 5,150 | 5,080 | 5,150 | +0.59% | 2,700 | 75億7050万 | -1.92% |
| 04/10 | 5,210 | 5,220 | 5,110 | 5,120 | -1.73% | 2,900 | 75億2640万 | -2.66% |
| 04/09 | 5,360 | 5,360 | 5,160 | 5,210 | -3.16% | 4,900 | 76億5870万 | -0.99% |
| 04/08 | 5,260 | 5,380 | 5,260 | 5,380 | +4.06% | 6,000 | 79億860万 | +2.5% |
| 04/07 | 5,120 | 5,250 | 5,080 | 5,170 | +0.98% | 6,400 | 75億9990万 | -1.32% |
| 04/06 | 5,130 | 5,180 | 5,070 | 5,120 | +0.99% | 5,100 | 75億2640万 | -2.33% |
| 04/03 | 5,070 | 5,180 | 5,050 | 5,070 | +0.4% | 3,400 | 74億5290万 | -3.13% |
| 04/02 | 5,150 | 5,150 | 4,960 | 5,050 | -1.94% | 10,300 | 74億2350万 | -3.39% |
| 04/01 | 5,050 | 5,150 | 5,000 | 5,150 | +5.97% | 6,200 | 75億7050万 | -1.36% |
| 03/31 | 4,970 | 4,990 | 4,850 | 4,860 | -3.19% | 12,100 | 71億4420万 | -6.74% |
| 03/30 | 4,940 | 5,050 | 4,860 | 5,020 | -2.52% | 9,200 | 73億7940万 | -3.67% |
| 03/27 | 5,100 | 5,160 | 5,040 | 5,150 | -0.58% | 9,600 | 75億7050万 | -1.04% |
| 03/26 | 5,370 | 5,420 | 5,170 | 5,180 | -3.72% | 7,400 | 76億1460万 | -0.35% |
| 03/25 | 5,290 | 5,490 | 5,260 | 5,380 | +3.26% | 11,100 | 79億860万 | +3.64% |
| 03/24 | 5,300 | 5,300 | 5,060 | 5,210 | +3.37% | 6,900 | 76億5870万 | +0.81% |
| 03/23 | 5,170 | 5,240 | 5,000 | 5,040 | -7.01% | 19,400 | 74億880万 | -1.64% |
| 03/19 | 5,690 | 5,690 | 5,350 | 5,420 | -6.07% | 19,600 | 79億6740万 | +6.48% |
| 03/18 | 5,670 | 5,870 | 5,650 | 5,770 | +3.59% | 13,800 | 84億8190万 | +14.42% |
| 03/17 | 5,740 | 5,790 | 5,570 | 5,570 | -1.24% | 10,800 | 81億8790万 | +11.98% |
| 03/16 | 5,440 | 5,900 | 5,410 | 5,640 | +3.87% | 24,700 | 82億9080万 | +14.87% |
| 03/13 | 5,290 | 5,440 | 5,250 | 5,430 | -0.55% | 6,300 | 79億8210万 | +12.07% |
| 03/12 | 5,650 | 5,650 | 5,400 | 5,460 | -2.5% | 17,400 | 80億2620万 | +14.04% |
| 03/11 | 5,260 | 5,600 | 5,220 | 5,600 | +8.53% | 16,100 | 82億3200万 | +18.42% |
| 03/10 | 5,060 | 5,210 | 5,060 | 5,160 | +3.82% | 6,300 | 75億8520万 | +10.66% |
| 03/09 | 5,070 | 5,100 | 4,860 | 4,970 | -7.45% | 18,700 | 73億590万 | +7.74% |
| 03/06 | 5,130 | 5,380 | 5,090 | 5,370 | +4.07% | 5,100 | 78億9390万 | +17.63% |
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。
