| 2026 |
| 03/06 | 472 | 476 | 454 | 458 | -3.58% | 113,100 | 158億1762万 | +6.76% |
| 03/05 | 471 | 487 | 466 | 475 | +4.4% | 164,500 | 164億474万 | +11.24% |
| 03/04 | 462 | 476 | 441 | 455 | -4.41% | 300,300 | 157億1401万 | +7.06% |
| 03/03 | 477 | 504 | 469 | 476 | -0.63% | 292,900 | 164億3927万 | +12.53% |
| 03/02 | 488 | 488 | 465 | 479 | -3.04% | 341,800 | 165億4288万 | +13.78% |
| 02/27 | 452 | 497 | 452 | 494 | +9.05% | 422,300 | 170億6093万 | +17.9% |
| 02/26 | 448 | 459 | 446 | 453 | +0.89% | 240,700 | 156億4494万 | +9.16% |
| 02/25 | （IR情報）16:00 Energizer Holdings, Inc.とのブランドライセンス契約締結に関するお知らせ |
| 02/25 | 445 | 452 | 438 | 449 | +1.58% | 85,000 | 155億679万 | +8.72% |
| 02/24 | 437 | 447 | 429 | 442 | 0% | 116,600 | 152億6504万 | +7.54% |
| 02/20 | 454 | 454 | 434 | 442 | -3.07% | 158,000 | 152億6504万 | +8.07% |
| 02/19 | 433 | 460 | 424 | 456 | +6.54% | 281,000 | 157億4855万 | +12.04% |
| 02/18 | 415 | 430 | 413 | 428 | +3.13% | 106,800 | 147億8153万 | +5.94% |
| 02/17 | 408 | 419 | 403 | 415 | +2.47% | 88,500 | 143億3256万 | +3.23% |
| 02/16 | 399 | 407 | 397 | 405 | +2.53% | 53,300 | 139億8720万 | +1.25% |
| 02/13 | 408 | 410 | 393 | 395 | -2.95% | 80,300 | 136億4183万 | -1% |
| 02/12 | 410 | 411 | 404 | 407 | -0.73% | 78,400 | 140億5627万 | +2.26% |
| 02/10 | 410 | 416 | 408 | 410 | -0.49% | 57,400 | 141億5988万 | +3.54% |
| 02/09 | 415 | 417 | 407 | 412 | +1.98% | 96,100 | 142億2895万 | +4.57% |
| 02/06 | 401 | 406 | 390 | 404 | +0.25% | 124,200 | 139億5266万 | +3.06% |
| 02/05 | 409 | 413 | 403 | 403 | -1.47% | 72,700 | 139億1812万 | +3.6% |
| 02/04 | 408 | 415 | 404 | 409 | 0% | 78,500 | 141億2534万 | +5.68% |
| 02/03 | 396 | 410 | 395 | 409 | +3.02% | 109,300 | 141億2534万 | +6.23% |
| 02/02 | 390 | 406 | 387 | 397 | +2.85% | 101,700 | 137億1091万 | +3.93% |
| 01/30 | 376 | 386 | 371 | 386 | +2.12% | 58,900 | 133億3101万 | +1.58% |
| 01/29 | 385 | 393 | 375 | 378 | -6.2% | 257,100 | 130億5472万 | 0% |
| 01/28 | （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) |
| 01/28 | （IR情報）15:30 2026年3月期第3四半期連結累計期間決算説明資料 |
| 01/28 | （IR情報）15:30 執行役員人事について |
| 01/28 | 414 | 416 | 399 | 403 | -3.13% | 187,600 | 139億1812万 | +6.9% |
| 01/27 | 415 | 416 | 402 | 416 | +0.24% | 148,300 | 143億6710万 | +10.93% |
| 01/26 | 439 | 439 | 411 | 415 | -2.81% | 173,500 | 143億3256万 | +11.56% |
| 01/23 | 433 | 433 | 416 | 427 | -0.7% | 200,300 | 147億4700万 | +15.41% |
| 01/22 | 396 | 438 | 396 | 430 | +9.69% | 621,500 | 148億5060万 | +17.17% |
| 01/21 | 395 | 397 | 387 | 392 | -2% | 108,800 | 135億3823万 | +7.69% |
| 01/20 | 407 | 408 | 396 | 400 | -0.5% | 107,400 | 138億1452万 | +10.19% |
| 01/19 | 396 | 415 | 389 | 402 | +3.08% | 216,600 | 138億8359万 | +11.36% |
| 01/16 | 399 | 399 | 390 | 390 | 0% | 80,600 | 134億6915万 | +8.64% |
| 01/15 | 378 | 394 | 376 | 390 | +3.72% | 148,900 | 134億6915万 | +8.94% |
| 01/14 | 371 | 378 | 370 | 376 | +1.08% | 51,200 | 129億8564万 | +5.62% |
| 01/13 | 374 | 375 | 368 | 372 | -0.53% | 104,400 | 128億4750万 | +4.79% |
| 01/09 | 380 | 380 | 373 | 374 | +0.27% | 80,700 | 129億1657万 | +5.35% |
| 01/08 | 385 | 386 | 373 | 373 | -3.37% | 146,400 | 128億8204万 | +5.37% |
| 01/07 | 357 | 398 | 356 | 386 | +8.73% | 506,800 | 133億3101万 | +9.04% |
| 01/06 | 352 | 357 | 352 | 355 | +1.14% | 31,000 | 122億6038万 | +0.85% |
| 01/05 | 351 | 356 | 351 | 351 | 0% | 61,200 | 121億2224万 | -0.57% |
| 2025 |
| 12/30 | 348 | 351 | 346 | 351 | +0.86% | 27,500 | 121億2224万 | -0.28% |
| 12/29 | 343 | 351 | 343 | 348 | +0.87% | 111,300 | 120億1863万 | -1.14% |
| 12/26 | 346 | 350 | 345 | 345 | -0.58% | 82,300 | 119億1502万 | -1.99% |
| 12/25 | 346 | 350 | 344 | 347 | +0.58% | 99,100 | 119億8409万 | -1.42% |
| 12/24 | （IR情報）15:30 転進支援制度の実施結果および特別損失計上のお知らせ |
| 12/24 | 344 | 348 | 344 | 345 | -0.29% | 98,100 | 119億1502万 | -1.99% |
| 12/23 | 347 | 351 | 345 | 346 | -0.29% | 85,500 | 119億4956万 | -1.7% |
| 12/22 | 350 | 351 | 346 | 347 | -1.14% | 56,100 | 119億8409万 | -1.42% |
| 12/19 | 349 | 352 | 346 | 351 | +0.86% | 68,400 | 121億2224万 | -0.28% |
| 12/18 | 350 | 352 | 347 | 348 | -0.57% | 38,700 | 120億1863万 | -1.42% |
| 12/17 | 353 | 354 | 347 | 350 | -0.85% | 65,300 | 120億8770万 | -0.85% |
| 12/16 | 354 | 354 | 353 | 353 | -0.56% | 29,200 | 121億9131万 | 0% |
| 12/15 | 355 | 357 | 353 | 355 | +0.28% | 33,500 | 122億6038万 | +0.28% |
| 12/12 | 358 | 358 | 353 | 354 | 0% | 61,600 | 122億2585万 | 0% |
| 12/11 | 360 | 360 | 353 | 354 | -1.39% | 36,800 | 122億2585万 | 0% |
| 12/10 | 356 | 359 | 355 | 359 | +1.41% | 52,200 | 123億9853万 | +1.41% |
| 12/09 | 356 | 356 | 353 | 354 | 0% | 33,300 | 122億2585万 | -0.28% |
| 12/08 | 356 | 359 | 353 | 354 | -0.56% | 62,700 | 122億2585万 | -0.28% |
| 12/05 | 356 | 357 | 354 | 356 | 0% | 25,300 | 122億9492万 | 0% |
| 12/04 | 355 | 358 | 355 | 356 | 0% | 29,700 | 122億9492万 | 0% |
| 12/03 | 356 | 358 | 355 | 356 | 0% | 28,100 | 122億9492万 | -0.28% |
| 12/02 | 367 | 367 | 356 | 356 | -1.66% | 54,100 | 122億9492万 | -0.56% |
| 12/01 | 363 | 370 | 362 | 362 | +0.84% | 73,000 | 125億214万 | +0.84% |
| 11/28 | 360 | 362 | 355 | 359 | +0.28% | 38,100 | 123億9853万 | -0.28% |
| 11/27 | 345 | 360 | 345 | 358 | +4.37% | 135,000 | 123億6399万 | -0.83% |
| 11/26 | 342 | 346 | 340 | 343 | 0% | 34,400 | 118億4595万 | -5.25% |
| 11/25 | 344 | 347 | 342 | 343 | 0% | 31,400 | 118億4595万 | -5.51% |
| 11/21 | 345 | 346 | 342 | 343 | -0.58% | 30,400 | 118億4595万 | -5.77% |
| 11/20 | 348 | 349 | 345 | 345 | -0.86% | 26,800 | 119億1502万 | -5.48% |
| 11/19 | 353 | 353 | 345 | 348 | -1.14% | 25,400 | 120億1863万 | -5.18% |
| 11/18 | 347 | 353 | 344 | 352 | +0.86% | 50,900 | 121億5677万 | -4.09% |
| 11/17 | 353 | 353 | 347 | 349 | -0.85% | 52,900 | 120億5316万 | -5.16% |
| 11/14 | 352 | 357 | 351 | 352 | -1.4% | 30,400 | 121億5677万 | -4.61% |
| 11/13 | 360 | 360 | 356 | 357 | -0.83% | 17,200 | 123億2945万 | -3.77% |
| 11/12 | 352 | 360 | 351 | 360 | +1.98% | 39,000 | 124億3306万 | -3.23% |
| 11/11 | 363 | 363 | 352 | 353 | -1.94% | 54,500 | 121億9131万 | -5.36% |
| 11/10 | 355 | 362 | 355 | 360 | +1.41% | 67,400 | 124億3306万 | -3.74% |
| 11/07 | （IR情報）16:00 転進支援制度の実施について |
| 11/07 | 359 | 359 | 354 | 355 | -1.39% | 66,400 | 122億6038万 | -5.08% |
| 11/06 | 370 | 370 | 360 | 360 | -0.83% | 34,000 | 124億3306万 | -4% |
| 11/05 | 371 | 371 | 360 | 363 | -1.89% | 57,900 | 125億3667万 | -3.46% |
| 11/04 | 370 | 372 | 366 | 370 | +0.54% | 53,600 | 127億7843万 | -1.6% |
| 10/31 | 362 | 369 | 362 | 368 | +0.27% | 44,400 | 127億935万 | -2.39% |
| 10/30 | 359 | 367 | 358 | 367 | 0% | 100,100 | 126億7482万 | -2.91% |
| 10/29 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 10/29 | 376 | 378 | 366 | 367 | -2.91% | 139,500 | 126億7482万 | -3.17% |
| 10/28 | 389 | 389 | 378 | 378 | -1.82% | 62,100 | 130億5472万 | -0.26% |
| 10/27 | 382 | 390 | 382 | 385 | +1.32% | 59,600 | 132億9647万 | +1.32% |
| 10/24 | 385 | 386 | 380 | 380 | -0.26% | 36,500 | 131億2379万 | 0% |
| 10/23 | 381 | 386 | 379 | 381 | -0.26% | 41,500 | 131億5833万 | 0% |
| 10/22 | 385 | 385 | 380 | 382 | -0.52% | 39,500 | 131億9286万 | 0% |
| 10/21 | 376 | 384 | 376 | 384 | +2.67% | 78,800 | 132億6193万 | +0.26% |
| 10/20 | 374 | 376 | 371 | 374 | +1.36% | 37,000 | 129億1657万 | -2.35% |
| 10/17 | 377 | 377 | 368 | 369 | -2.12% | 31,900 | 127億4389万 | -3.91% |
| 10/16 | 372 | 377 | 371 | 377 | +0.8% | 31,800 | 130億2018万 | -2.08% |
| 10/15 | 364 | 376 | 364 | 374 | +3.31% | 39,300 | 129億1657万 | -3.11% |
| 10/14 | 375 | 375 | 362 | 362 | -3.47% | 103,800 | 125億214万 | -6.46% |
| 10/10 | 379 | 379 | 374 | 375 | -1.83% | 58,600 | 129億5111万 | -3.6% |
| 10/09 | 385 | 387 | 380 | 382 | -0.26% | 78,700 | 131億9286万 | -2.05% |
| 10/08 | 384 | 389 | 383 | 383 | -0.78% | 46,800 | 132億2740万 | -2.05% |
| 10/07 | 388 | 392 | 383 | 386 | -0.77% | 59,400 | 133億3101万 | -1.53% |
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。
