| 2026 |
| 03/06 | 1,164 | 1,165 | 1,164 | 1,165 | -0.09% | 3,500 | 31億5365万 | -0.26% |
| 03/05 | 1,165 | 1,166 | 1,165 | 1,166 | 0% | 6,000 | 31億5636万 | -0.17% |
| 03/04 | 1,164 | 1,166 | 1,163 | 1,166 | 0% | 12,400 | 31億5636万 | -0.17% |
| 03/03 | 1,166 | 1,167 | 1,166 | 1,166 | -0.09% | 5,900 | 31億5636万 | -0.26% |
| 03/02 | 1,167 | 1,168 | 1,166 | 1,167 | -0.09% | 33,400 | 31億5906万 | -0.17% |
| 02/27 | 1,168 | 1,168 | 1,167 | 1,168 | 0% | 8,700 | 31億6177万 | -0.09% |
| 02/26 | 1,169 | 1,171 | 1,167 | 1,168 | -0.26% | 34,000 | 31億6177万 | -0.09% |
| 02/25 | （IR情報）15:30 株式併合、単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 02/25 | 1,168 | 1,171 | 1,168 | 1,171 | +0.26% | 9,800 | 31億6989万 | +0.17% |
| 02/24 | 1,167 | 1,168 | 1,167 | 1,168 | 0% | 3,100 | 31億6177万 | -0.09% |
| 02/20 | 1,167 | 1,168 | 1,167 | 1,168 | 0% | 900 | 31億6177万 | -0.17% |
| 02/19 | 1,167 | 1,168 | 1,167 | 1,168 | +0.09% | 400 | 31億6177万 | -0.17% |
| 02/18 | 1,168 | 1,168 | 1,167 | 1,167 | -0.17% | 800 | 31億5906万 | -0.26% |
| 02/17 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/17 | 1,168 | 1,169 | 1,167 | 1,169 | 0% | 6,300 | 31億6448万 | -0.09% |
| 02/16 | 1,167 | 1,169 | 1,167 | 1,169 | +0.17% | 14,700 | 31億6448万 | -0.09% |
| 02/13 | （IR情報）18:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）18:00 2026年3月期業績予想の取り下げに関するお知らせ |
| 02/13 | （IR情報）18:00 2026年3月期の期末配当予想の修正(無配)に関するお知らせ |
| 02/13 | 1,167 | 1,168 | 1,167 | 1,167 | 0% | 9,800 | 31億5906万 | -0.26% |
| 02/12 | 1,167 | 1,168 | 1,167 | 1,167 | 0% | 12,900 | 31億5906万 | -0.26% |
| 02/10 | 1,168 | 1,168 | 1,167 | 1,167 | -0.09% | 32,300 | 31億5906万 | -0.26% |
| 02/09 | 1,168 | 1,169 | 1,166 | 1,168 | 0% | 28,900 | 31億6177万 | -0.17% |
| 02/06 | 1,169 | 1,169 | 1,168 | 1,168 | 0% | 27,700 | 31億6177万 | -0.17% |
| 02/05 | 1,168 | 1,169 | 1,168 | 1,168 | 0% | 18,000 | 31億6177万 | 0% |
| 02/04 | 1,168 | 1,169 | 1,168 | 1,168 | -0.09% | 1,800 | 31億6177万 | +0.78% |
| 02/03 | 1,170 | 1,170 | 1,167 | 1,169 | 0% | 10,900 | 31億6448万 | +2.19% |
| 02/02 | 1,170 | 1,170 | 1,168 | 1,169 | -0.09% | 9,100 | 31億6448万 | +3.45% |
| 01/30 | 1,170 | 1,170 | 1,169 | 1,170 | 0% | 3,100 | 31億6719万 | +4.84% |
| 01/29 | 1,171 | 1,171 | 1,169 | 1,170 | -0.09% | 10,500 | 31億6719万 | +6.17% |
| 01/28 | 1,171 | 1,172 | 1,170 | 1,171 | 0% | 6,400 | 31億6989万 | +7.63% |
| 01/27 | 1,171 | 1,172 | 1,169 | 1,171 | -0.09% | 17,200 | 31億6989万 | +9.03% |
| 01/26 | 1,171 | 1,172 | 1,170 | 1,172 | +0.09% | 10,200 | 31億7260万 | +10.57% |
| 01/23 | 1,171 | 1,173 | 1,171 | 1,171 | -0.09% | 4,900 | 31億6989万 | +12.06% |
| 01/22 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 11,900 | 31億7260万 | +13.68% |
| 01/21 | 1,171 | 1,175 | 1,171 | 1,172 | +0.09% | 26,000 | 31億7260万 | +15.47% |
| 01/20 | 1,171 | 1,173 | 1,171 | 1,171 | -0.17% | 7,600 | 31億6989万 | +17.1% |
| 01/19 | 1,171 | 1,173 | 1,171 | 1,173 | 0% | 20,000 | 31億7531万 | +19.21% |
| 01/16 | 1,170 | 1,173 | 1,169 | 1,173 | +0.26% | 17,100 | 31億7531万 | +21.05% |
| 01/15 | 1,170 | 1,171 | 1,169 | 1,170 | +0.09% | 18,700 | 31億6719万 | +22.77% |
| 01/14 | 1,169 | 1,170 | 1,169 | 1,169 | -0.09% | 6,000 | 31億6448万 | +24.63% |
| 01/13 | 1,170 | 1,171 | 1,169 | 1,170 | 0% | 15,800 | 31億6719万 | +26.76% |
| 01/09 | 1,170 | 1,171 | 1,170 | 1,170 | -0.09% | 8,500 | 31億6719万 | +28.71% |
| 01/08 | 1,170 | 1,172 | 1,170 | 1,171 | 0% | 6,600 | 31億6989万 | +30.98% |
| 01/07 | 1,171 | 1,172 | 1,170 | 1,171 | +0.09% | 27,900 | 31億6989万 | +33.07% |
| 01/06 | 1,171 | 1,172 | 1,170 | 1,170 | -0.09% | 35,200 | 31億6719万 | +35.1% |
| 01/05 | 1,171 | 1,172 | 1,170 | 1,171 | -0.09% | 43,200 | 31億6989万 | +37.6% |
| 2025 |
| 12/30 | 1,170 | 1,175 | 1,170 | 1,172 | +6.55% | 198,800 | 31億7260万 | +40.02% |
| 12/29 | 1,100 | 1,100 | 1,100 | 1,100 | +15.79% | 4,700 | 29億7770万 | +33.82% |
| 12/26 | 950 | 950 | 950 | 950 | +18.75% | 12,500 | 25億7165万 | +17.28% |
| 12/25 | （IR情報）18:00 自己株式の消却に関するお知らせ |
| 12/25 | （IR情報）18:00 株式併合、単元株式数の定めの廃止及び定款の一部変更、並びに臨時株主総会招集のための基準日設定に関するお知らせ |
| 12/25 | 812 | 816 | 800 | 800 | -1.96% | 10,700 | 21億6560万 | -0.5% |
| 12/24 | 811 | 818 | 811 | 816 | +0.25% | 7,900 | 22億891万 | +1.37% |
| 12/23 | 815 | 820 | 812 | 814 | -0.25% | 5,700 | 22億349万 | +1.12% |
| 12/22 | 821 | 830 | 811 | 816 | -0.49% | 7,900 | 22億891万 | +1.24% |
| 12/19 | 813 | 821 | 810 | 820 | +0.86% | 9,400 | 22億1974万 | +1.36% |
| 12/18 | 807 | 822 | 807 | 813 | -1.09% | 4,300 | 22億79万 | +0.12% |
| 12/17 | 821 | 822 | 810 | 822 | +1.73% | 3,800 | 22億2515万 | +0.98% |
| 12/16 | 825 | 825 | 807 | 808 | -1.1% | 2,700 | 21億8725万 | -0.98% |
| 12/15 | 796 | 824 | 796 | 817 | +4.08% | 10,400 | 22億1161万 | -0.12% |
| 12/12 | 788 | 796 | 777 | 785 | 0% | 14,100 | 21億2499万 | -4.03% |
| 12/11 | 780 | 785 | 767 | 785 | 0% | 23,500 | 21億2499万 | -4.5% |
| 12/10 | 780 | 786 | 769 | 785 | +0.51% | 23,500 | 21億2499万 | -4.73% |
| 12/09 | 782 | 783 | 781 | 781 | -0.26% | 3,900 | 21億1416万 | -5.56% |
| 12/08 | 791 | 791 | 782 | 783 | -1.01% | 3,900 | 21億1958万 | -5.89% |
| 12/05 | 795 | 797 | 790 | 791 | -0.63% | 12,400 | 21億4123万 | -5.61% |
| 12/04 | 805 | 809 | 796 | 796 | -1.97% | 9,100 | 21億5477万 | -5.46% |
| 12/03 | 804 | 829 | 800 | 812 | +0.37% | 8,200 | 21億9808万 | -4.13% |
| 12/02 | 823 | 823 | 805 | 809 | -0.86% | 1,300 | 21億8996万 | -4.71% |
| 12/01 | 817 | 817 | 808 | 816 | +0.25% | 1,100 | 22億891万 | -4.23% |
| 11/28 | 807 | 814 | 800 | 814 | +0.99% | 3,500 | 22億349万 | -4.68% |
| 11/27 | 805 | 821 | 805 | 806 | +0.12% | 5,500 | 21億8184万 | -5.95% |
| 11/26 | 810 | 810 | 800 | 805 | -0.12% | 2,400 | 21億7913万 | -6.29% |
| 11/25 | 808 | 814 | 799 | 806 | -0.25% | 6,700 | 21億8184万 | -6.39% |
| 11/21 | 791 | 808 | 790 | 808 | +2.15% | 8,200 | 21億8725万 | -6.37% |
| 11/20 | （IR情報）18:00 2026年3月期第2四半期決算説明資料 |
| 11/20 | 816 | 816 | 787 | 791 | -2.94% | 17,900 | 21億4123万 | -8.55% |
| 11/19 | 834 | 834 | 791 | 815 | -1.93% | 15,700 | 22億620万 | -6.11% |
| 11/18 | 837 | 857 | 825 | 831 | -1.31% | 6,900 | 22億4951万 | -4.37% |
| 11/17 | 893 | 893 | 839 | 842 | -5.71% | 16,900 | 22億7929万 | -3.33% |
| 11/14 | （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) |
| 11/14 | （IR情報）16:00 2026年3月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）16:00 剰余金の配当(中間配当無配)に関するお知らせ |
| 11/14 | （IR情報）16:00 2026年3月期業績予想の修正に関するお知らせ |
| 11/14 | 874 | 893 | 872 | 893 | +0.45% | 12,400 | 24億1735万 | +2.17% |
| 11/13 | 873 | 889 | 872 | 889 | +1.95% | 8,400 | 24億652万 | +1.6% |
| 11/12 | 860 | 890 | 860 | 872 | +1.04% | 9,600 | 23億6050万 | -0.46% |
| 11/11 | 859 | 898 | 858 | 863 | +2.25% | 13,000 | 23億3614万 | -1.48% |
| 11/10 | 834 | 858 | 830 | 844 | +1.69% | 11,300 | 22億8470万 | -3.87% |
| 11/07 | 886 | 886 | 826 | 830 | -6% | 29,500 | 22億4681万 | -5.68% |
| 11/06 | 859 | 883 | 832 | 883 | +5.5% | 13,600 | 23億9028万 | +0.34% |
| 11/05 | 857 | 857 | 814 | 837 | -2.33% | 24,500 | 22億6575万 | -4.99% |
| 11/04 | 931 | 940 | 847 | 857 | -6.44% | 51,800 | 23億1989万 | -3.27% |
| 10/31 | 930 | 947 | 915 | 916 | +0.11% | 46,900 | 24億7961万 | +2.69% |
| 10/30 | 910 | 978 | 883 | 915 | +1.67% | 59,600 | 24億7690万 | +2.23% |
| 10/29 | 939 | 955 | 888 | 900 | -1.1% | 36,900 | 24億3630万 | +0.22% |
| 10/28 | 867 | 910 | 862 | 910 | +5.2% | 12,400 | 24億6337万 | +0.89% |
| 10/27 | 894 | 895 | 860 | 865 | -1.7% | 10,400 | 23億4155万 | -4.53% |
| 10/24 | 885 | 885 | 878 | 880 | -0.56% | 4,100 | 23億8216万 | -3.51% |
| 10/23 | 889 | 889 | 874 | 885 | +0.8% | 3,100 | 23億9569万 | -3.49% |
| 10/22 | 856 | 880 | 852 | 878 | +2.57% | 6,400 | 23億7674万 | -4.77% |
| 10/21 | 852 | 857 | 850 | 856 | -0.23% | 3,700 | 23億1719万 | -7.76% |
| 10/20 | 862 | 862 | 852 | 858 | +1.3% | 2,500 | 23億2260万 | -8.04% |
| 10/17 | 858 | 859 | 845 | 847 | -1.63% | 3,300 | 22億9282万 | -9.89% |
| 10/16 | （5%ルール）岩本秀成（17.19%）IWAMOTOアセットマネジメント（49.87%） |
| 10/16 | 870 | 870 | 858 | 861 | -0.12% | 1,400 | 23億3072万 | -8.99% |
| 10/15 | 851 | 868 | 849 | 862 | +1.29% | 1,600 | 23億3343万 | -9.45% |
| 10/14 | 875 | 875 | 848 | 851 | -3.73% | 8,000 | 23億365万 | -11.17% |
| 10/10 | 910 | 911 | 884 | 884 | -2.75% | 3,900 | 23億9298万 | -8.68% |
| 10/09 | 910 | 923 | 909 | 909 | -0.44% | 4,700 | 24億6066万 | -6.58% |
| 10/08 | 912 | 913 | 887 | 913 | +0.11% | 3,000 | 24億7149万 | -6.17% |
| 10/07 | 893 | 917 | 893 | 912 | +2.24% | 10,400 | 24億6878万 | -6.27% |
| 10/01 | （IR情報）10:00 2025年3月期決算説明資料 |
| 09/30 | （IR情報）18:00 一時会計監査人の選任に関するお知らせ |
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。
