| 2026 |
| 03/06 | 2,777 | 2,780 | 2,719 | 2,719 | -2.09% | 2,100 | 125億3023万 | +0.04% |
| 03/05 | 2,713 | 2,807 | 2,713 | 2,777 | +3.39% | 6,800 | 127億9752万 | +1.54% |
| 03/04 | 2,663 | 2,704 | 2,632 | 2,686 | -1% | 13,000 | 123億7816万 | -2.36% |
| 03/03 | 2,781 | 2,781 | 2,699 | 2,713 | -2.52% | 10,400 | 125億258万 | -2.13% |
| 03/02 | 2,821 | 2,837 | 2,770 | 2,783 | -2.56% | 11,100 | 128億2517万 | -0.29% |
| 02/27 | 2,813 | 2,873 | 2,813 | 2,856 | +1.53% | 4,200 | 131億6159万 | +1.75% |
| 02/26 | 2,829 | 2,835 | 2,800 | 2,813 | -0.28% | 7,700 | 129億6342万 | -0.25% |
| 02/25 | 2,757 | 2,829 | 2,757 | 2,821 | +2.32% | 9,800 | 130億29万 | -0.49% |
| 02/24 | 2,729 | 2,794 | 2,729 | 2,757 | +1.03% | 6,600 | 127億535万 | -3.26% |
| 02/20 | 2,741 | 2,750 | 2,717 | 2,729 | -0.44% | 5,400 | 125億7632万 | -4.81% |
| 02/19 | 2,738 | 2,760 | 2,734 | 2,741 | +0.33% | 4,700 | 126億3162万 | -5.02% |
| 02/18 | 2,738 | 2,755 | 2,698 | 2,732 | +1.15% | 8,300 | 125億9014万 | -5.99% |
| 02/17 | 2,683 | 2,724 | 2,680 | 2,701 | +0.11% | 9,100 | 124億4728万 | -7.72% |
| 02/16 | （IR情報）15:30 連結子会社の代表取締役の異動及び役員の異動に関するお知らせ |
| 02/16 | 2,665 | 2,698 | 2,640 | 2,698 | +1.24% | 10,600 | 124億3346万 | -8.54% |
| 02/13 | 2,643 | 2,665 | 2,633 | 2,665 | +0.19% | 5,300 | 122億8138万 | -10.33% |
| 02/12 | 2,605 | 2,660 | 2,605 | 2,660 | +1.8% | 9,200 | 122億5834万 | -11.19% |
| 02/10 | 2,593 | 2,625 | 2,593 | 2,613 | +0.77% | 7,800 | 120億4174万 | -13.48% |
| 02/09 | 2,622 | 2,634 | 2,591 | 2,593 | -1.07% | 11,600 | 119億4958万 | -14.84% |
| 02/06 | 2,670 | 2,670 | 2,616 | 2,621 | -1.84% | 11,200 | 120億7861万 | -14.54% |
| 02/05 | 2,652 | 2,685 | 2,652 | 2,670 | -0.26% | 7,500 | 123億442万 | -13.54% |
| 02/04 | （5%ルール）プラスユー（10.07%）西尾義隆（3.91%）だいぎ（10.42%） |
| 02/04 | 2,638 | 2,694 | 2,608 | 2,677 | +0.79% | 16,300 | 123億3668万 | -13.67% |
| 02/03 | 2,672 | 2,712 | 2,655 | 2,656 | -0.34% | 16,900 | 122億3991万 | -14.54% |
| 02/02 | 2,857 | 2,857 | 2,665 | 2,665 | -6.39% | 35,900 | 122億8138万 | -14.47% |
| 01/30 | 2,785 | 2,880 | 2,785 | 2,847 | +2.93% | 22,200 | 131億2011万 | -8.9% |
| 01/29 | 2,665 | 2,805 | 2,664 | 2,766 | -11.49% | 76,000 | 127億4683万 | -11.57% |
| 01/28 | 3,185 | 3,190 | 3,125 | 3,125 | -2.04% | 26,700 | 144億125万 | -0.32% |
| 01/27 | 3,195 | 3,205 | 3,190 | 3,190 | -0.31% | 9,100 | 147億79万 | +2.11% |
| 01/26 | （IR情報）9:50 代表取締役の異動(辞任)及び役員の異動に関するお知らせ |
| 01/26 | 3,190 | 3,220 | 3,190 | 3,200 | +0.16% | 14,000 | 147億4688万 | +2.83% |
| 01/23 | 3,180 | 3,195 | 3,180 | 3,195 | +0.31% | 6,600 | 147億2383万 | +3.16% |
| 01/22 | 3,190 | 3,195 | 3,180 | 3,185 | 0% | 5,000 | 146億7775万 | +3.38% |
| 01/21 | 3,195 | 3,195 | 3,185 | 3,185 | -0.31% | 4,100 | 146億7775万 | +4.05% |
| 01/20 | 3,195 | 3,205 | 3,185 | 3,195 | 0% | 5,800 | 147億2383万 | +5.03% |
| 01/19 | 3,180 | 3,205 | 3,180 | 3,195 | +0.47% | 5,600 | 147億2383万 | +5.72% |
| 01/16 | 3,195 | 3,200 | 3,175 | 3,180 | -0.47% | 9,000 | 146億5471万 | +5.89% |
| 01/15 | 3,245 | 3,245 | 3,190 | 3,195 | -1.54% | 17,800 | 147億2383万 | +7.07% |
| 01/14 | 3,250 | 3,265 | 3,240 | 3,245 | -0.46% | 12,000 | 149億5425万 | +9.44% |
| 01/13 | 3,275 | 3,305 | 3,260 | 3,260 | -0.31% | 20,000 | 150億2338万 | +10.73% |
| 01/09 | 3,290 | 3,320 | 3,250 | 3,270 | +0.46% | 14,700 | 150億6946万 | +11.91% |
| 01/08 | 3,240 | 3,285 | 3,225 | 3,255 | +0.46% | 17,900 | 150億34万 | +12.28% |
| 01/07 | 3,280 | 3,280 | 3,220 | 3,240 | -1.07% | 18,500 | 149億3121万 | +12.7% |
| 01/06 | 3,290 | 3,350 | 3,260 | 3,275 | +0.92% | 27,500 | 150億9251万 | +14.83% |
| 01/05 | 3,160 | 3,255 | 3,145 | 3,245 | +3.18% | 21,900 | 149億5425万 | +14.79% |
| 2025 |
| 12/30 | 3,220 | 3,260 | 3,135 | 3,145 | -0.16% | 21,800 | 144億9341万 | +12.16% |
| 12/29 | 3,000 | 3,200 | 3,000 | 3,150 | +5.7% | 38,900 | 145億1646万 | +13.11% |
| 12/26 | 2,898 | 2,980 | 2,867 | 2,980 | +4.05% | 16,400 | 137億3303万 | +7.81% |
| 12/25 | 2,850 | 2,909 | 2,837 | 2,864 | +0.17% | 7,600 | 131億9845万 | +4.18% |
| 12/24 | 2,871 | 2,871 | 2,829 | 2,859 | -0.42% | 6,200 | 131億7541万 | +4.42% |
| 12/23 | 2,895 | 2,925 | 2,840 | 2,871 | -1.85% | 10,400 | 132億3071万 | +5.28% |
| 12/22 | 2,942 | 2,944 | 2,863 | 2,925 | -0.44% | 10,000 | 134億6202万 | +7.66% |
| 12/19 | 2,930 | 2,940 | 2,911 | 2,938 | +2.55% | 8,700 | 135億2185万 | +8.61% |
| 12/18 | 2,890 | 2,945 | 2,800 | 2,865 | -0.87% | 13,600 | 131億8587万 | +6.39% |
| 12/17 | 2,825 | 2,935 | 2,823 | 2,890 | +2.52% | 20,200 | 133億93万 | +7.72% |
| 12/16 | 2,800 | 2,820 | 2,784 | 2,819 | +0.86% | 8,300 | 129億7416万 | +5.5% |
| 12/15 | 2,785 | 2,795 | 2,750 | 2,795 | +3.83% | 16,500 | 128億6370万 | +4.92% |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算説明資料 |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/12 | 2,692 | 2,704 | 2,692 | 2,692 | -0.26% | 5,900 | 123億8966万 | +1.32% |
| 12/11 | 2,728 | 2,728 | 2,699 | 2,699 | -0.26% | 4,200 | 124億2187万 | +1.73% |
| 12/10 | 2,728 | 2,728 | 2,700 | 2,706 | +0.22% | 2,200 | 124億5409万 | +2.19% |
| 12/09 | 2,717 | 2,717 | 2,698 | 2,700 | -0.66% | 3,700 | 124億2648万 | +2.16% |
| 12/08 | 2,730 | 2,730 | 2,699 | 2,718 | -0.07% | 3,900 | 125億932万 | +3.11% |
| 12/05 | 2,720 | 2,721 | 2,699 | 2,720 | +0.07% | 4,500 | 125億1852万 | +3.42% |
| 12/04 | 2,702 | 2,718 | 2,702 | 2,718 | +0.67% | 3,900 | 125億932万 | +3.66% |
| 12/03 | 2,695 | 2,700 | 2,685 | 2,700 | +0.19% | 4,500 | 124億2648万 | +3.17% |
| 12/02 | 2,693 | 2,695 | 2,673 | 2,695 | +0.82% | 3,700 | 124億346万 | +3.1% |
| 12/01 | 2,669 | 2,699 | 2,668 | 2,673 | +0.19% | 7,500 | 123億221万 | +2.34% |
| 11/28 | 2,671 | 2,671 | 2,652 | 2,668 | +0.64% | 3,400 | 122億7920万 | +2.18% |
| 11/27 | 2,661 | 2,661 | 2,645 | 2,651 | -0.3% | 4,100 | 122億96万 | +1.61% |
| 11/26 | 2,662 | 2,662 | 2,635 | 2,659 | -0.11% | 4,700 | 122億3778万 | +2.03% |
| 11/25 | 2,648 | 2,662 | 2,635 | 2,662 | +1.41% | 6,700 | 122億5158万 | +2.27% |
| 11/21 | 2,604 | 2,629 | 2,577 | 2,625 | +0.81% | 4,500 | 120億8130万 | +1% |
| 11/20 | 2,600 | 2,608 | 2,580 | 2,604 | +0.31% | 4,200 | 119億8464万 | +0.35% |
| 11/19 | 2,595 | 2,596 | 2,560 | 2,596 | +0.58% | 5,500 | 119億4783万 | +0.19% |
| 11/18 | 2,650 | 2,650 | 2,563 | 2,581 | -1.6% | 6,800 | 118億7879万 | -0.12% |
| 11/17 | 2,628 | 2,650 | 2,610 | 2,623 | -0.19% | 3,300 | 120億7209万 | +1.63% |
| 11/14 | 2,629 | 2,653 | 2,628 | 2,628 | -0.04% | 4,300 | 120億9510万 | +1.98% |
| 11/13 | 2,608 | 2,651 | 2,608 | 2,629 | +0.23% | 1,600 | 120億9970万 | +2.26% |
| 11/12 | 2,650 | 2,662 | 2,623 | 2,623 | +0.54% | 8,200 | 120億7209万 | +2.3% |
| 11/11 | 2,631 | 2,632 | 2,605 | 2,609 | -0.84% | 3,600 | 120億766万 | +1.99% |
| 11/10 | 2,597 | 2,645 | 2,597 | 2,631 | +1.08% | 5,600 | 121億891万 | +3.14% |
| 11/07 | 2,581 | 2,633 | 2,581 | 2,603 | +0.42% | 3,000 | 119億8004万 | +2.28% |
| 11/06 | 2,590 | 2,593 | 2,542 | 2,592 | +0.66% | 3,200 | 119億2942万 | +2.05% |
| 11/05 | 2,592 | 2,592 | 2,520 | 2,575 | -0.19% | 7,200 | 118億5118万 | +1.54% |
| 11/04 | 2,551 | 2,580 | 2,544 | 2,580 | +1.26% | 4,400 | 118億7419万 | +1.94% |
| 10/31 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 10/31 | 2,591 | 2,591 | 2,545 | 2,548 | 0% | 4,600 | 117億2691万 | +0.75% |
| 10/30 | 2,565 | 2,597 | 2,525 | 2,548 | +1.11% | 12,800 | 117億2691万 | +0.99% |
| 10/29 | 2,643 | 2,643 | 2,492 | 2,520 | -3.08% | 12,300 | 115億9804万 | +0.12% |
| 10/28 | 2,631 | 2,677 | 2,600 | 2,600 | -0.84% | 9,500 | 119億6624万 | +3.46% |
| 10/27 | 2,660 | 2,681 | 2,622 | 2,622 | -1.28% | 13,700 | 120億6749万 | +4.55% |
| 10/24 | 2,658 | 2,671 | 2,633 | 2,656 | +0.99% | 7,300 | 122億2397万 | +6.16% |
| 10/23 | 2,630 | 2,667 | 2,630 | 2,630 | +0.08% | 7,700 | 121億431万 | +5.45% |
| 10/22 | 2,582 | 2,647 | 2,582 | 2,628 | +2.22% | 10,500 | 120億9510万 | +5.63% |
| 10/21 | 2,583 | 2,604 | 2,570 | 2,571 | -1.23% | 7,300 | 118億3277万 | +3.5% |
| 10/20 | 2,552 | 2,603 | 2,538 | 2,603 | +2.56% | 13,500 | 119億8004万 | +4.83% |
| 10/17 | 2,528 | 2,550 | 2,513 | 2,538 | +0.44% | 8,300 | 116億8089万 | +2.26% |
| 10/16 | 2,502 | 2,564 | 2,502 | 2,527 | +1% | 9,600 | 116億3026万 | +1.73% |
| 10/15 | 2,451 | 2,502 | 2,438 | 2,502 | +2.54% | 7,600 | 115億1520万 | +0.56% |
| 10/14 | 2,500 | 2,509 | 2,431 | 2,440 | -2.83% | 18,100 | 112億2985万 | -2.17% |
| 10/10 | 2,499 | 2,525 | 2,485 | 2,511 | +0.24% | 2,600 | 115億5662万 | +0.36% |
| 10/09 | 2,500 | 2,554 | 2,499 | 2,505 | +1.17% | 12,600 | 115億2901万 | -0.12% |
| 10/08 | 2,462 | 2,498 | 2,462 | 2,476 | +0.36% | 7,500 | 113億9554万 | -1.55% |
| 10/07 | 2,466 | 2,484 | 2,461 | 2,467 | +0.08% | 6,900 | 113億5412万 | -2.26% |
| 10/07 | （空売り報告）JPM Securities Japan Co Ltd. 23,000株（0.49%）-0.03%義務消失 |
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。
