| 2026 |
| 06/02 | 4,910 | 4,910 | 4,870 | 4,910 | -2% | 800 | 41億3677万 | -0.1% |
| 05/26 | 5,060 | 5,060 | 5,010 | 5,010 | +0.4% | 500 | 42億2102万 | +1.91% |
| 05/25 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 05/25 | 4,940 | 4,990 | 4,940 | 4,990 | +2.46% | 500 | 42億417万 | +1.63% |
| 05/21 | 4,970 | 4,970 | 4,870 | 4,870 | -2.01% | 400 | 41億307万 | -0.73% |
| 05/19 | 4,915 | 4,970 | 4,865 | 4,970 | +1.12% | 900 | 41億8732万 | +1.28% |
| 05/18 | （IR情報）17:00 (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 |
| 05/18 | 4,890 | 4,915 | 4,890 | 4,915 | +0.51% | 400 | 41億4098万 | +0.2% |
| 05/15 | （IR情報）16:00 通期連結業績予想の修正並びに剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）16:00 会計監査人の異動に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 4,905 | 4,910 | 4,890 | 4,890 | -0.31% | 300 | 41億1992万 | -0.51% |
| 05/14 | 4,900 | 4,905 | 4,900 | 4,905 | -0.71% | 200 | 41億3256万 | -0.47% |
| 05/07 | 4,900 | 4,970 | 4,900 | 4,940 | +1.65% | 700 | 41億6204万 | +0.02% |
| 05/01 | 4,860 | 4,860 | 4,860 | 4,860 | -0.61% | 200 | 40億9464万 | -1.74% |
| 04/30 | 4,895 | 4,895 | 4,890 | 4,890 | +0.31% | 200 | 41億1992万 | -1.33% |
| 04/27 | 4,875 | 4,875 | 4,875 | 4,875 | +0.1% | 100 | 41億728万 | -1.75% |
| 04/24 | 4,870 | 4,870 | 4,870 | 4,870 | -1.12% | 200 | 41億307万 | -2.03% |
| 04/22 | 4,950 | 4,950 | 4,880 | 4,925 | -1.4% | 400 | 41億4941万 | -1.06% |
| 04/21 | 4,995 | 4,995 | 4,995 | 4,995 | +0.3% | 100 | 42億838万 | +0.32% |
| 04/17 | 4,980 | 4,980 | 4,980 | 4,980 | +1.43% | 100 | 41億9574万 | -0.04% |
| 04/14 | 4,910 | 4,910 | 4,910 | 4,910 | 0% | 100 | 41億3677万 | -1.52% |
| 04/09 | 4,910 | 4,910 | 4,910 | 4,910 | +0.82% | 100 | 41億3677万 | -1.64% |
| 04/02 | 4,865 | 4,870 | 4,865 | 4,870 | -0.41% | 300 | 41億307万 | -2.31% |
| 03/31 | 4,895 | 4,895 | 4,890 | 4,890 | +0.72% | 400 | 41億1992万 | -1.79% |
| 03/30 | 4,855 | 4,855 | 4,855 | 4,855 | -1.22% | 100 | 40億9043万 | -2.37% |
| 03/27 | 4,915 | 4,915 | 4,915 | 4,915 | 0% | 100 | 41億4098万 | -0.99% |
| 03/26 | 4,910 | 4,915 | 4,910 | 4,915 | +0.1% | 200 | 41億4098万 | -0.81% |
| 03/23 | 4,905 | 4,910 | 4,905 | 4,910 | 0% | 300 | 41億3677万 | -0.67% |
| 03/16 | 4,935 | 4,945 | 4,910 | 4,910 | -0.3% | 500 | 41億3677万 | -0.49% |
| 03/12 | 4,925 | 4,925 | 4,925 | 4,925 | +1.34% | 200 | 41億4941万 | -0.04% |
| 03/10 | 4,860 | 4,860 | 4,860 | 4,860 | -0.82% | 100 | 40億9464万 | -1.26% |
| 03/09 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 200 | 41億2834万 | -0.39% |
| 03/06 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 100 | 41億2834万 | -0.24% |
| 03/04 | 5,150 | 5,150 | 4,900 | 4,900 | -5.22% | 800 | 41億2834万 | -0.08% |
| 03/03 | 5,170 | 5,170 | 5,170 | 5,170 | -0.77% | 100 | 43億5582万 | +5.68% |
| 03/02 | 5,210 | 5,210 | 5,210 | 5,210 | +0.19% | 1,000 | 43億8952万 | +6.98% |
| 02/27 | 5,190 | 5,200 | 5,190 | 5,200 | +1.76% | 200 | 43億8110万 | +7.3% |
| 02/26 | 5,110 | 5,110 | 5,110 | 5,110 | +0.2% | 100 | 43億527万 | +5.97% |
| 02/25 | 5,100 | 5,100 | 5,100 | 5,100 | +0.99% | 100 | 42億9685万 | +6.23% |
| 02/24 | 5,050 | 5,050 | 5,050 | 5,050 | -0.98% | 700 | 42億5472万 | +5.63% |
| 02/19 | 5,060 | 5,100 | 5,060 | 5,100 | +0.99% | 400 | 42億9685万 | +7.08% |
| 02/18 | 5,020 | 5,050 | 5,020 | 5,050 | +2.02% | 600 | 42億5472万 | +6.59% |
| 02/17 | 5,050 | 5,050 | 4,950 | 4,950 | -1.98% | 200 | 41億7047万 | +5.03% |
| 02/16 | 5,070 | 5,070 | 4,950 | 5,050 | -0.98% | 2,600 | 42億5472万 | +7.58% |
| 02/13 | 5,050 | 5,210 | 5,050 | 5,100 | +0.99% | 2,400 | 42億9685万 | +9.21% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 4,795 | 5,150 | 4,795 | 5,050 | +6.88% | 2,500 | 42億5472万 | +8.72% |
| 02/10 | 4,740 | 4,740 | 4,690 | 4,725 | -0.32% | 1,600 | 39億8090万 | +2.25% |
| 02/09 | 4,810 | 4,810 | 4,740 | 4,740 | 0% | 200 | 39億9354万 | +2.8% |
| 02/04 | 4,600 | 4,740 | 4,600 | 4,740 | +2.71% | 300 | 39億9354万 | +3% |
| 02/03 | 4,685 | 4,685 | 4,615 | 4,615 | -1.49% | 200 | 38億8822万 | +0.5% |
| 01/30 | 4,685 | 4,685 | 4,685 | 4,685 | +1.52% | 100 | 39億4720万 | +2.11% |
| 01/28 | 4,615 | 4,615 | 4,615 | 4,615 | -1.49% | 100 | 38億8822万 | +0.76% |
| 01/23 | 4,675 | 4,685 | 4,675 | 4,685 | -1.26% | 400 | 39億4720万 | +2.36% |
| 01/20 | 4,745 | 4,745 | 4,745 | 4,745 | -1.04% | 100 | 39億9775万 | +3.78% |
| 01/19 | 4,860 | 4,860 | 4,795 | 4,795 | +0.1% | 200 | 40億3988万 | +5.06% |
| 01/16 | 4,790 | 4,790 | 4,790 | 4,790 | +1.48% | 100 | 40億3567万 | +5.14% |
| 01/14 | 4,770 | 4,800 | 4,620 | 4,720 | +0.43% | 1,000 | 39億7669万 | +3.83% |
| 01/13 | 4,825 | 4,865 | 4,660 | 4,700 | +1.84% | 700 | 39億5984万 | +3.52% |
| 01/09 | 4,615 | 4,615 | 4,615 | 4,615 | +0.22% | 100 | 38億8822万 | +1.83% |
| 01/08 | 4,690 | 4,690 | 4,605 | 4,605 | -0.32% | 400 | 38億7980万 | +1.66% |
| 01/07 | 4,645 | 4,700 | 4,600 | 4,620 | +0.43% | 1,300 | 38億9244万 | +1.96% |
| 01/06 | 4,590 | 4,600 | 4,590 | 4,600 | +0.22% | 200 | 38億7559万 | +1.57% |
| 01/05 | 4,530 | 4,590 | 4,530 | 4,590 | -0.22% | 300 | 38億6716万 | +1.44% |
| 2025 |
| 12/30 | 4,600 | 4,600 | 4,600 | 4,600 | 0% | 100 | 38億7559万 | +1.7% |
| 12/29 | 4,500 | 4,600 | 4,500 | 4,600 | +3.25% | 500 | 38億7559万 | +1.84% |
| 12/26 | 4,450 | 4,455 | 4,450 | 4,455 | +0.34% | 300 | 37億5342万 | -1.2% |
| 12/25 | 4,410 | 4,440 | 4,410 | 4,440 | -0.56% | 400 | 37億4078万 | -1.57% |
| 12/24 | 4,460 | 4,465 | 4,415 | 4,465 | +0.11% | 800 | 37億6185万 | -1.06% |
| 12/22 | 4,460 | 4,460 | 4,460 | 4,460 | 0% | 100 | 37億5763万 | -1.17% |
| 12/19 | 4,460 | 4,460 | 4,460 | 4,460 | 0% | 400 | 37億5763万 | -1.22% |
| 12/18 | 4,485 | 4,485 | 4,460 | 4,460 | -0.56% | 200 | 37億5763万 | -1.33% |
| 12/17 | 4,485 | 4,495 | 4,480 | 4,485 | -0.33% | 400 | 37億7870万 | -0.86% |
| 12/16 | 4,500 | 4,500 | 4,475 | 4,500 | 0% | 300 | 37億9134万 | -0.64% |
| 12/15 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 37億9134万 | -0.75% |
| 12/12 | 4,505 | 4,505 | 4,500 | 4,500 | -0.11% | 400 | 37億9134万 | -0.82% |
| 12/11 | 4,525 | 4,525 | 4,505 | 4,505 | -0.44% | 700 | 37億9555万 | -0.81% |
| 12/10 | 4,535 | 4,535 | 4,525 | 4,525 | -1.09% | 200 | 38億1240万 | -0.51% |
| 12/09 | 4,575 | 4,575 | 4,575 | 4,575 | +0.77% | 100 | 38億5452万 | +0.53% |
| 12/08 | 4,545 | 4,545 | 4,540 | 4,540 | -1.09% | 200 | 38億2504万 | -0.26% |
| 12/05 | 4,570 | 4,590 | 4,570 | 4,590 | +0.99% | 300 | 38億6716万 | +0.9% |
| 12/04 | 4,600 | 4,600 | 4,520 | 4,545 | -0.55% | 800 | 38億2925万 | -0.02% |
| 12/03 | 4,570 | 4,570 | 4,570 | 4,570 | +1.56% | 200 | 38億5031万 | +0.57% |
| 12/02 | 4,500 | 4,500 | 4,500 | 4,500 | -1.32% | 200 | 37億9134万 | -0.9% |
| 12/01 | 4,560 | 4,560 | 4,560 | 4,560 | -1.51% | 100 | 38億4189万 | +0.29% |
| 11/28 | 4,630 | 4,630 | 4,630 | 4,630 | +1.2% | 200 | 39億86万 | +1.76% |
| 11/27 | 4,505 | 4,575 | 4,505 | 4,575 | +1.55% | 300 | 38億5452万 | +0.59% |
| 11/26 | 4,535 | 4,535 | 4,505 | 4,505 | -0.66% | 400 | 37億9555万 | -0.92% |
| 11/21 | 4,370 | 4,580 | 4,370 | 4,535 | +2.14% | 1,400 | 38億2082万 | -0.29% |
| 11/19 | 4,440 | 4,440 | 4,440 | 4,440 | +0.91% | 200 | 37億4078万 | -2.35% |
| 11/18 | 4,400 | 4,400 | 4,400 | 4,400 | -2.22% | 100 | 37億708万 | -3.45% |
| 11/14 | 4,500 | 4,505 | 4,500 | 4,500 | 0% | 300 | 37億9134万 | -1.42% |
| 11/12 | 4,500 | 4,500 | 4,500 | 4,500 | +0.78% | 100 | 37億9134万 | -1.49% |
| 11/10 | 4,465 | 4,465 | 4,465 | 4,465 | -0.89% | 100 | 37億6185万 | -2.32% |
| 11/07 | 4,550 | 4,550 | 4,505 | 4,505 | -1.64% | 400 | 37億9555万 | -1.51% |
| 11/06 | 4,580 | 4,580 | 4,510 | 4,580 | 0% | 400 | 38億5874万 | +0.04% |
| 11/05 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 4,560 | 4,585 | 4,515 | 4,580 | -0.65% | 800 | 38億5874万 | 0% |
| 11/04 | 4,610 | 4,610 | 4,610 | 4,610 | 0% | 100 | 38億8401万 | +0.68% |
| 10/31 | 4,610 | 4,610 | 4,610 | 4,610 | +0.88% | 100 | 38億8401万 | +0.79% |
| 10/29 | 4,570 | 4,570 | 4,570 | 4,570 | -1.51% | 100 | 38億5031万 | 0% |
| 10/28 | 4,640 | 4,640 | 4,640 | 4,640 | 0% | 100 | 39億929万 | +1.6% |
| 10/27 | 4,640 | 4,640 | 4,640 | 4,640 | +0.87% | 100 | 39億929万 | +1.71% |
| 10/24 | 4,600 | 4,600 | 4,600 | 4,600 | 0% | 100 | 38億7559万 | +0.99% |
| 10/23 | 4,540 | 4,600 | 4,540 | 4,600 | +2.91% | 200 | 38億7559万 | +1.17% |
| 10/21 | 4,440 | 4,470 | 4,440 | 4,470 | -0.89% | 600 | 37億6606万 | -1.5% |
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。
