| 2026 |
| 04/01 | 2,914 | 2,914 | 2,833 | 2,904 | +3.2% | 31,800 | 199億3700万 | -4.19% |
| 03/31 | 2,766 | 2,845 | 2,766 | 2,814 | -1.26% | 33,800 | 193億1912万 | -7.62% |
| 03/30 | 2,690 | 2,850 | 2,682 | 2,850 | -1.01% | 90,900 | 195億6627万 | -6.71% |
| 03/27 | 2,916 | 2,916 | 2,820 | 2,879 | -0.38% | 20,300 | 197億6537万 | -6.07% |
| 03/26 | 2,920 | 2,940 | 2,835 | 2,890 | -1.03% | 22,600 | 198億4089万 | -5.96% |
| 03/25 | 2,920 | 2,931 | 2,892 | 2,920 | +3.22% | 15,500 | 200億4685万 | -5.1% |
| 03/24 | 2,855 | 2,865 | 2,789 | 2,829 | +2.69% | 26,300 | 194億2210万 | -8.09% |
| 03/23 | 2,721 | 2,800 | 2,691 | 2,755 | -4.04% | 83,900 | 189億1406万 | -10.55% |
| 03/19 | 3,000 | 3,000 | 2,840 | 2,871 | -6.18% | 81,300 | 197億1044万 | -7% |
| 03/18 | 2,981 | 3,060 | 2,981 | 3,060 | +3.41% | 17,500 | 210億800万 | -0.78% |
| 03/17 | 3,050 | 3,070 | 2,941 | 2,959 | -1.27% | 28,800 | 203億1460万 | -3.74% |
| 03/16 | 3,025 | 3,070 | 2,951 | 2,997 | -1.09% | 28,300 | 205億7548万 | -2.47% |
| 03/13 | 3,000 | 3,065 | 2,972 | 3,030 | -2.88% | 31,500 | 208億204万 | -0.88% |
| 03/12 | 3,190 | 3,255 | 3,120 | 3,120 | -0.79% | 70,500 | 214億1992万 | +2.73% |
| 03/11 | （5%ルール）fundnote（10.93%） |
| 03/11 | 3,125 | 3,225 | 3,115 | 3,145 | +2.11% | 40,900 | 215億9155万 | +4.42% |
| 03/10 | 2,970 | 3,115 | 2,967 | 3,080 | +7.32% | 49,000 | 211億4530万 | +3.25% |
| 03/09 | 2,950 | 2,980 | 2,776 | 2,870 | -9.18% | 119,000 | 197億358万 | -2.94% |
| 03/06 | 3,110 | 3,180 | 3,060 | 3,160 | -0.32% | 29,700 | 216億9453万 | +7.52% |
| 03/05 | 3,110 | 3,265 | 3,080 | 3,170 | +7.35% | 82,300 | 217億6319万 | +8.93% |
| 03/04 | 3,090 | 3,150 | 2,905 | 2,953 | -8.15% | 115,800 | 202億7340万 | +2.43% |
| 03/03 | 3,260 | 3,340 | 3,195 | 3,215 | -1.83% | 56,600 | 220億7213万 | +12.29% |
| 03/02 | 3,325 | 3,355 | 3,265 | 3,275 | -3.53% | 42,500 | 224億8405万 | +15.36% |
| 02/27 | （IR情報）13:00 執行役員の選任および人事異動に関するお知らせ |
| 02/27 | 3,230 | 3,400 | 3,215 | 3,395 | +3.82% | 30,300 | 233億789万 | +20.73% |
| 02/26 | 3,400 | 3,400 | 3,255 | 3,270 | -2.97% | 52,600 | 224億4972万 | +17.92% |
| 02/25 | 3,280 | 3,420 | 3,260 | 3,370 | +3.06% | 84,000 | 231億3626万 | +22.95% |
| 02/24 | 3,115 | 3,295 | 3,100 | 3,270 | +7.39% | 125,500 | 224億4972万 | +20.84% |
| 02/20 | 3,045 | 3,075 | 2,981 | 3,045 | -1.3% | 28,600 | 209億502万 | +13.87% |
| 02/19 | 3,130 | 3,130 | 3,030 | 3,085 | -0.32% | 36,300 | 211億7963万 | +16.46% |
| 02/18 | 3,000 | 3,095 | 3,000 | 3,095 | +3.51% | 46,700 | 212億4828万 | +18.04% |
| 02/17 | 2,937 | 2,990 | 2,891 | 2,990 | +1.6% | 44,100 | 205億2742万 | +15.27% |
| 02/16 | 2,844 | 2,943 | 2,844 | 2,943 | +2.54% | 32,900 | 202億475万 | +14.51% |
| 02/13 | 2,933 | 2,933 | 2,825 | 2,870 | -2.45% | 44,800 | 197億358万 | +12.68% |
| 02/12 | 2,797 | 2,949 | 2,796 | 2,942 | +5.15% | 61,200 | 201億9788万 | +16.42% |
| 02/10 | 2,783 | 2,894 | 2,783 | 2,798 | -0.07% | 67,700 | 192億927万 | +11.7% |
| 02/09 | 2,935 | 2,965 | 2,777 | 2,800 | -4.47% | 175,500 | 192億2300万 | +12.54% |
| 02/06 | （IR情報）13:00 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 02/06 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 2,599 | 2,970 | 2,480 | 2,931 | +12.95% | 333,700 | 201億2237万 | +18.57% |
| 02/05 | 2,543 | 2,595 | 2,526 | 2,595 | +2.29% | 45,200 | 178億1560万 | +5.83% |
| 02/04 | 2,482 | 2,554 | 2,466 | 2,537 | +2.09% | 33,600 | 174億1741万 | +3.72% |
| 02/03 | 2,454 | 2,499 | 2,454 | 2,485 | +2.39% | 16,700 | 170億6041万 | +1.76% |
| 02/02 | 2,428 | 2,514 | 2,403 | 2,427 | -0.16% | 50,000 | 166億6222万 | -0.49% |
| 01/30 | 2,408 | 2,446 | 2,400 | 2,431 | +0.5% | 18,800 | 166億8969万 | -0.33% |
| 01/29 | 2,444 | 2,444 | 2,399 | 2,419 | -1.02% | 38,900 | 166億730万 | -0.86% |
| 01/28 | 2,482 | 2,482 | 2,425 | 2,444 | -1.53% | 37,600 | 167億7893万 | +0.29% |
| 01/27 | 2,466 | 2,524 | 2,425 | 2,482 | +1.22% | 50,600 | 170億3982万 | +2.06% |
| 01/26 | 2,510 | 2,563 | 2,413 | 2,452 | -6.77% | 196,200 | 168億3386万 | +1.11% |
| 01/23 | 2,599 | 2,630 | 2,547 | 2,630 | +1.7% | 34,800 | 180億5589万 | +8.72% |
| 01/22 | 2,446 | 2,593 | 2,446 | 2,586 | +6.95% | 39,300 | 177億5382万 | +7.39% |
| 01/21 | 2,430 | 2,467 | 2,418 | 2,418 | -2.42% | 18,900 | 166億44万 | +0.75% |
| 01/20 | 2,533 | 2,533 | 2,459 | 2,478 | -1.16% | 37,700 | 170億1236万 | +3.38% |
| 01/19 | 2,452 | 2,520 | 2,442 | 2,507 | +2.24% | 47,100 | 172億1145万 | +4.72% |
| 01/16 | 2,420 | 2,470 | 2,395 | 2,452 | +1.32% | 28,000 | 168億3386万 | +2.72% |
| 01/15 | 2,403 | 2,428 | 2,384 | 2,420 | +0.46% | 18,800 | 166億1417万 | +1.64% |
| 01/14 | 2,390 | 2,423 | 2,383 | 2,409 | +0.33% | 26,900 | 165億3865万 | +1.56% |
| 01/13 | 2,406 | 2,430 | 2,400 | 2,401 | -0.12% | 25,000 | 164億8372万 | +1.65% |
| 01/09 | 2,353 | 2,409 | 2,353 | 2,404 | +1.65% | 32,500 | 165億432万 | +2.17% |
| 01/08 | 2,373 | 2,397 | 2,348 | 2,365 | -0.34% | 21,900 | 162億3657万 | +1.07% |
| 01/07 | （IR情報）15:30 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 01/07 | 2,334 | 2,406 | 2,334 | 2,373 | +0.04% | 38,300 | 162億9149万 | +1.85% |
| 01/06 | 2,369 | 2,384 | 2,325 | 2,372 | -0.5% | 96,800 | 162億8463万 | +2.2% |
| 01/05 | 2,390 | 2,417 | 2,360 | 2,384 | -0.54% | 35,700 | 163億6701万 | +3.2% |
| 2025 |
| 12/30 | 2,435 | 2,435 | 2,386 | 2,397 | -1.56% | 32,600 | 164億5626万 | +4.35% |
| 12/29 | 2,445 | 2,462 | 2,430 | 2,435 | -0.37% | 23,500 | 167億1715万 | +6.61% |
| 12/26 | 2,431 | 2,470 | 2,431 | 2,444 | +0.25% | 30,700 | 167億7893万 | +7.71% |
| 12/25 | 2,426 | 2,461 | 2,413 | 2,438 | +1.12% | 26,500 | 167億3774万 | +8.16% |
| 12/24 | 2,433 | 2,466 | 2,401 | 2,411 | -0.94% | 33,100 | 165億5238万 | +7.73% |
| 12/23 | 2,468 | 2,486 | 2,430 | 2,434 | -0.65% | 35,400 | 167億1028万 | +9.54% |
| 12/22 | 2,353 | 2,460 | 2,335 | 2,450 | +5.11% | 76,900 | 168億2013万 | +11.11% |
| 12/19 | （IR情報）16:00 資本提携契約及び業務提携契約の締結並びに第三者割当による自己株式の処分に関するお知らせ |
| 12/19 | 2,332 | 2,367 | 2,331 | 2,331 | +0.26% | 30,200 | 160億315万 | +6.49% |
| 12/18 | 2,364 | 2,364 | 2,314 | 2,325 | +0.48% | 31,600 | 159億6196万 | +6.8% |
| 12/17 | 2,303 | 2,333 | 2,281 | 2,314 | +0.48% | 33,000 | 158億8644万 | +6.88% |
| 12/16 | 2,349 | 2,349 | 2,285 | 2,303 | -2.33% | 38,900 | 158億1092万 | +6.97% |
| 12/15 | 2,346 | 2,366 | 2,326 | 2,358 | -1.26% | 44,100 | 161億8851万 | +10.14% |
| 12/12 | 2,357 | 2,388 | 2,326 | 2,388 | +2.36% | 36,200 | 163億9447万 | +12.43% |
| 12/11 | 2,401 | 2,405 | 2,310 | 2,333 | -3.15% | 84,100 | 160億1688万 | +10.83% |
| 12/10 | 2,350 | 2,432 | 2,318 | 2,409 | +3.7% | 94,600 | 165億3865万 | +15.37% |
| 12/09 | （5%ルール）fundnote（10.21%） |
| 12/09 | （IR情報）14:00 2025年青森県東方沖地震の影響に関するお知らせ |
| 12/09 | 2,325 | 2,325 | 2,263 | 2,323 | +0.39% | 49,100 | 159億4823万 | +12.28% |
| 12/08 | 2,228 | 2,325 | 2,222 | 2,314 | +6.24% | 85,400 | 158億8644万 | +12.71% |
| 12/05 | （IR情報）19:00 主要株主および主要株主である筆頭株主の異動に関するお知らせ |
| 12/05 | （5%ルール）fundnote（9.93%） |
| 12/05 | 2,160 | 2,185 | 2,134 | 2,178 | +0.74% | 36,200 | 149億5275万 | +6.97% |
| 12/04 | 2,133 | 2,175 | 2,131 | 2,162 | -0.28% | 30,000 | 148億4290万 | +6.82% |
| 12/03 | 2,098 | 2,173 | 2,098 | 2,168 | +3.34% | 50,700 | 148億8410万 | +7.86% |
| 12/02 | 2,092 | 2,109 | 2,038 | 2,098 | -0.24% | 64,900 | 144億352万 | +5.01% |
| 12/01 | 2,150 | 2,154 | 2,103 | 2,103 | -1.96% | 30,900 | 144億3785万 | +6.16% |
| 11/28 | 2,109 | 2,149 | 2,103 | 2,145 | +2.14% | 35,100 | 147億2619万 | +9.22% |
| 11/27 | 2,069 | 2,110 | 2,052 | 2,100 | +1.3% | 67,700 | 144億1725万 | +8.02% |
| 11/26 | 2,054 | 2,089 | 2,035 | 2,073 | +1.02% | 27,200 | 142億3189万 | +7.58% |
| 11/25 | 2,105 | 2,115 | 2,025 | 2,052 | -0.44% | 64,900 | 140億8771万 | +7.43% |
| 11/21 | （IR情報）16:00 スタンダード市場への上場市場区分変更承認およびプライム市場上場維持基準の適合に向けた計画の取り下げに関するお知らせ |
| 11/21 | （IR情報）16:00 人事異動に関するお知らせ |
| 11/21 | （5%ルール）fundnote（7.66%） |
| 11/21 | 2,036 | 2,080 | 2,036 | 2,061 | -1.2% | 30,200 | 141億4950万 | +8.82% |
| 11/20 | 2,043 | 2,089 | 2,038 | 2,086 | +3.06% | 35,500 | 143億2114万 | +11.08% |
| 11/19 | 2,020 | 2,049 | 2,001 | 2,024 | +0.2% | 38,900 | 138億9548万 | +8.76% |
| 11/18 | 2,013 | 2,027 | 1,970 | 2,020 | +0.35% | 129,000 | 138億6802万 | +9.49% |
| 11/17 | 2,033 | 2,040 | 1,999 | 2,013 | -0.98% | 44,700 | 138億1996万 | +9.88% |
| 11/14 | 2,000 | 2,035 | 1,998 | 2,033 | 0% | 44,600 | 139億5727万 | +11.64% |
| 11/13 | 2,042 | 2,045 | 1,998 | 2,033 | -0.25% | 53,400 | 139億5727万 | +12.44% |
| 11/12 | 1,973 | 2,047 | 1,970 | 2,038 | +1.9% | 78,400 | 139億9160万 | +13.54% |
| 11/11 | 2,010 | 2,029 | 1,966 | 2,000 | -0.5% | 92,600 | 137億3072万 | +12.23% |
| 11/10 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,921 | 2,065 | 1,875 | 2,010 | +3.88% | 233,300 | 137億9937万 | +13.82% |
| 11/07 | 1,892 | 1,935 | 1,886 | 1,935 | +0.73% | 46,100 | 132億8447万 | +10.57% |
| 11/06 | 1,899 | 1,948 | 1,886 | 1,921 | +1.43% | 61,700 | 131億8835万 | +10.59% |
| 11/05 | 1,879 | 1,908 | 1,843 | 1,894 | -1.92% | 87,700 | 130億299万 | +9.73% |
| 11/04 | 1,934 | 1,959 | 1,918 | 1,931 | -0.1% | 57,800 | 132億5701万 | +12.46% |
| 10/31 | 1,917 | 1,935 | 1,872 | 1,933 | +1.95% | 64,900 | 132億7074万 | +13.17% |
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。
