| 2026 |
| 07/08 | 1,136 | 1,136 | 1,113 | 1,128 | -0.7% | 1,200 | 82億1071万 | +6.82% |
| 07/07 | 1,139 | 1,139 | 1,116 | 1,136 | +0.09% | 3,400 | 82億6894万 | +8.19% |
| 07/06 | 1,125 | 1,142 | 1,112 | 1,135 | +1.79% | 2,800 | 82億6166万 | +8.72% |
| 07/03 | 1,104 | 1,115 | 1,104 | 1,115 | +1% | 1,300 | 81億1608万 | +7.63% |
| 07/02 | 1,100 | 1,104 | 1,100 | 1,104 | +0.36% | 1,100 | 80億3601万 | +7.29% |
| 07/01 | 1,092 | 1,100 | 1,091 | 1,100 | +1.38% | 1,500 | 80億690万 | +7.63% |
| 06/30 | 1,084 | 1,087 | 1,079 | 1,085 | +0.46% | 7,400 | 78億9771万 | +6.9% |
| 06/29 | 1,079 | 1,082 | 1,068 | 1,080 | +1.89% | 3,300 | 78億6132万 | +7.04% |
| 06/26 | （IR情報）15:30 事業計画及び成長可能性に関する説明資料 |
| 06/26 | （IR情報）15:30 支配株主等に関する事項について |
| 06/26 | 1,056 | 1,075 | 1,052 | 1,060 | 0% | 3,600 | 77億1574万 | +5.58% |
| 06/25 | 1,061 | 1,061 | 1,052 | 1,060 | -0.09% | 2,900 | 77億1574万 | +6.11% |
| 06/24 | 1,038 | 1,061 | 1,038 | 1,061 | +2.22% | 4,000 | 77億2301万 | +6.74% |
| 06/23 | 1,020 | 1,048 | 1,020 | 1,038 | +1.76% | 4,700 | 75億5560万 | +4.95% |
| 06/22 | 1,012 | 1,023 | 1,012 | 1,020 | +0.79% | 5,300 | 74億2458万 | +3.55% |
| 06/19 | 1,010 | 1,015 | 1,010 | 1,012 | -1.75% | 400 | 73億6634万 | +3.05% |
| 06/18 | 1,008 | 1,031 | 1,008 | 1,030 | +0.88% | 1,900 | 74億9737万 | +5.21% |
| 06/17 | 1,032 | 1,032 | 1,021 | 1,021 | +0.39% | 300 | 74億3185万 | +4.08% |
| 06/16 | 1,043 | 1,043 | 1,012 | 1,017 | -1.36% | 2,800 | 74億274万 | +3.46% |
| 06/15 | 1,060 | 1,060 | 1,025 | 1,031 | -0.58% | 7,300 | 75億464万 | +4.56% |
| 06/12 | 1,027 | 1,050 | 1,027 | 1,037 | +0.97% | 2,100 | 75億4832万 | +4.96% |
| 06/10 | 1,050 | 1,050 | 1,026 | 1,027 | -0.29% | 4,600 | 74億7553万 | +3.74% |
| 06/09 | 1,013 | 1,043 | 1,013 | 1,030 | +1.48% | 4,300 | 74億9737万 | +3.83% |
| 06/08 | 1,026 | 1,033 | 1,013 | 1,015 | -1.65% | 2,500 | 73億8818万 | +2.11% |
| 06/05 | 1,020 | 1,035 | 1,020 | 1,032 | +0.68% | 9,700 | 75億1192万 | +3.51% |
| 06/04 | 985 | 1,033 | 985 | 1,025 | +2.5% | 10,200 | 74億6097万 | +2.5% |
| 06/03 | 980 | 1,011 | 980 | 1,000 | +1.11% | 14,600 | 72億7900万 | -0.4% |
| 06/02 | 970 | 1,003 | 970 | 989 | +1.23% | 10,000 | 71億9893万 | -1.98% |
| 06/01 | 950 | 980 | 950 | 977 | +3.61% | 12,700 | 71億1158万 | -3.65% |
| 05/29 | 935 | 945 | 935 | 943 | +0.53% | 3,000 | 68億6409万 | -7.46% |
| 05/28 | 916 | 939 | 916 | 938 | +2.4% | 11,500 | 68億2770万 | -8.58% |
| 05/27 | 933 | 935 | 900 | 916 | -1.08% | 19,500 | 66億6756万 | -11.33% |
| 05/26 | 932 | 947 | 921 | 926 | -1.7% | 22,100 | 67億4035万 | -11.05% |
| 05/25 | 941 | 955 | 930 | 942 | -0.21% | 3,900 | 68億5681万 | -10.11% |
| 05/22 | 960 | 960 | 940 | 944 | -1.15% | 3,500 | 68億7137万 | -10.52% |
| 05/21 | （5%ルール）ピルグリム・パートナーズ・アジア・ピーティーイー…（5.3%） |
| 05/21 | 929 | 955 | 929 | 955 | +2.69% | 14,200 | 69億5144万 | -10.08% |
| 05/20 | 940 | 954 | 930 | 930 | -1.06% | 5,800 | 67億6947万 | -13% |
| 05/19 | 930 | 954 | 920 | 940 | +0.32% | 8,400 | 68億4226万 | -12.56% |
| 05/18 | 939 | 939 | 836 | 937 | +0.54% | 28,800 | 68億2042万 | -13.4% |
| 05/15 | 900 | 932 | 885 | 932 | -1.06% | 56,200 | 67億8402万 | -14.42% |
| 05/14 | （IR情報）15:30 業績予想と実績値の差異に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,015 | 1,015 | 904 | 942 | -11.96% | 103,600 | 68億5681万 | -14.05% |
| 05/13 | 1,086 | 1,097 | 1,070 | 1,070 | -1.56% | 31,800 | 77億8853万 | -2.99% |
| 05/12 | 1,085 | 1,090 | 1,081 | 1,087 | +0.18% | 5,200 | 79億1227万 | -1.63% |
| 05/11 | 1,091 | 1,091 | 1,065 | 1,085 | 0% | 19,900 | 78億9771万 | -1.81% |
| 05/08 | 1,091 | 1,093 | 1,073 | 1,085 | -0.73% | 7,300 | 78億9771万 | -1.81% |
| 05/07 | 1,095 | 1,095 | 1,085 | 1,093 | +1.49% | 4,100 | 79億5594万 | -1.09% |
| 05/01 | 1,100 | 1,100 | 1,067 | 1,077 | +0.09% | 3,400 | 78億3948万 | -2.62% |
| 04/30 | 1,097 | 1,097 | 1,066 | 1,076 | -1.82% | 21,900 | 78億3220万 | -2.8% |
| 04/28 | 1,101 | 1,102 | 1,095 | 1,096 | -0.63% | 22,700 | 79億7778万 | -0.99% |
| 04/27 | 1,103 | 1,115 | 1,102 | 1,103 | -1.69% | 9,200 | 80億2873万 | -0.18% |
| 04/24 | 1,111 | 1,140 | 1,111 | 1,122 | 0% | 8,100 | 81億6703万 | +1.72% |
| 04/23 | 1,122 | 1,123 | 1,102 | 1,122 | +0.09% | 7,000 | 81億6703万 | +2% |
| 04/22 | 1,130 | 1,132 | 1,115 | 1,121 | +1.63% | 3,900 | 81億5975万 | +2.19% |
| 04/21 | 1,108 | 1,130 | 1,090 | 1,103 | -0.9% | 24,500 | 80億2873万 | +0.73% |
| 04/20 | 1,134 | 1,134 | 1,108 | 1,113 | 0% | 3,700 | 81億152万 | +1.83% |
| 04/17 | 1,107 | 1,129 | 1,107 | 1,113 | +0.54% | 6,600 | 81億152万 | +2.02% |
| 04/16 | 1,114 | 1,114 | 1,107 | 1,107 | -0.54% | 3,600 | 80億5785万 | +1.56% |
| 04/15 | 1,127 | 1,127 | 1,106 | 1,113 | -0.54% | 4,100 | 81億152万 | +2.2% |
| 04/14 | 1,120 | 1,126 | 1,114 | 1,119 | 0% | 8,000 | 81億4520万 | +2.94% |
| 04/13 | 1,109 | 1,119 | 1,100 | 1,119 | +0.99% | 2,500 | 81億4520万 | +3.23% |
| 04/10 | 1,104 | 1,127 | 1,104 | 1,108 | +0.73% | 2,900 | 80億6513万 | +2.5% |
| 04/09 | 1,125 | 1,125 | 1,100 | 1,100 | -1.08% | 1,700 | 80億690万 | +2.04% |
| 04/08 | 1,126 | 1,126 | 1,103 | 1,112 | +0.18% | 8,600 | 80億9424万 | +3.35% |
| 04/07 | 1,081 | 1,110 | 1,081 | 1,110 | +0.45% | 7,700 | 80億7969万 | +3.35% |
| 04/06 | 1,125 | 1,125 | 1,097 | 1,105 | -1.87% | 4,200 | 80億4329万 | +3.08% |
| 04/03 | 1,121 | 1,126 | 1,100 | 1,126 | +2.36% | 6,400 | 81億9615万 | +5.14% |
| 04/02 | 1,093 | 1,114 | 1,089 | 1,100 | +0.82% | 17,300 | 80億690万 | +2.9% |
| 04/01 | 1,089 | 1,100 | 1,089 | 1,091 | +0.46% | 4,000 | 79億4138万 | +2.15% |
| 03/31 | 1,085 | 1,100 | 1,085 | 1,086 | +0.37% | 5,500 | 79億499万 | +1.78% |
| 03/30 | 1,115 | 1,115 | 1,080 | 1,082 | -4.25% | 14,700 | 78億7587万 | +1.5% |
| 03/27 | 1,078 | 1,158 | 1,077 | 1,130 | +3.48% | 11,100 | 82億2527万 | +6% |
| 03/26 | 1,089 | 1,098 | 1,077 | 1,092 | +0.28% | 3,600 | 79億4866万 | +2.63% |
| 03/25 | 1,048 | 1,089 | 1,048 | 1,089 | +3.81% | 7,200 | 79億2683万 | +2.25% |
| 03/24 | 1,044 | 1,049 | 1,035 | 1,049 | +1.65% | 5,200 | 76億3567万 | -1.5% |
| 03/23 | 1,052 | 1,052 | 1,025 | 1,032 | -1.9% | 33,300 | 75億1192万 | -3.55% |
| 03/19 | 1,055 | 1,055 | 1,052 | 1,052 | -1.03% | 1,300 | 76億5750万 | -2.32% |
| 03/18 | 1,060 | 1,063 | 1,053 | 1,063 | +0.66% | 4,300 | 77億3757万 | -1.76% |
| 03/17 | 1,063 | 1,063 | 1,051 | 1,056 | -0.75% | 2,900 | 76億8662万 | -2.85% |
| 03/16 | （IR情報）10:30 (開示事項の変更)リースによる固定資産の賃借に関するお知らせ |
| 03/16 | 1,052 | 1,064 | 1,048 | 1,064 | +0.38% | 7,100 | 77億4485万 | -2.65% |
| 03/13 | （IR情報）15:30 取締役の異動(退任)に関するお知らせ |
| 03/13 | 1,079 | 1,079 | 1,059 | 1,060 | -1.76% | 7,900 | 77億1574万 | -3.46% |
| 03/12 | 1,071 | 1,080 | 1,067 | 1,079 | -0.09% | 12,300 | 78億5404万 | -2.18% |
| 03/11 | 1,070 | 1,080 | 1,055 | 1,080 | +1.6% | 9,800 | 78億6132万 | -2.53% |
| 03/10 | 1,062 | 1,067 | 1,044 | 1,063 | +1.24% | 17,400 | 77億3757万 | -4.41% |
| 03/09 | 1,050 | 1,050 | 1,037 | 1,050 | 0% | 15,400 | 76億4295万 | -6.08% |
| 03/06 | 1,039 | 1,060 | 1,038 | 1,050 | +1.16% | 15,900 | 76億4295万 | -6.5% |
| 03/05 | 1,035 | 1,055 | 1,035 | 1,038 | +0.29% | 6,500 | 75億5560万 | -8.06% |
| 03/04 | 1,060 | 1,070 | 1,030 | 1,035 | -2.91% | 28,500 | 75億3376万 | -8.81% |
| 03/03 | 1,070 | 1,072 | 1,059 | 1,066 | -0.37% | 32,000 | 77億5941万 | -6.57% |
| 03/02 | 1,063 | 1,079 | 1,062 | 1,070 | -0.47% | 13,100 | 77億8853万 | -6.71% |
| 02/27 | 1,076 | 1,085 | 1,070 | 1,075 | +0.47% | 9,000 | 78億2492万 | -6.68% |
| 02/26 | 1,080 | 1,080 | 1,056 | 1,070 | -0.19% | 14,400 | 77億8853万 | -7.44% |
| 02/25 | 1,075 | 1,078 | 1,065 | 1,072 | -0.83% | 2,600 | 78億308万 | -7.67% |
| 02/24 | 1,059 | 1,084 | 1,043 | 1,081 | +2.17% | 19,900 | 78億6859万 | -7.29% |
| 02/20 | 1,070 | 1,071 | 1,045 | 1,058 | -2.22% | 15,700 | 77億118万 | -9.73% |
| 02/19 | 1,073 | 1,082 | 1,067 | 1,082 | +0.46% | 7,100 | 78億7587万 | -8.15% |
| 02/18 | 1,078 | 1,089 | 1,074 | 1,077 | -2.8% | 14,200 | 78億3948万 | -8.96% |
| 02/17 | 1,087 | 1,112 | 1,087 | 1,108 | +1% | 13,700 | 80億6513万 | -6.73% |
| 02/16 | 1,095 | 1,130 | 1,067 | 1,097 | -7.11% | 93,000 | 79億8506万 | -7.82% |
| 02/13 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （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) |
| 02/13 | 1,169 | 1,200 | 1,166 | 1,181 | -0.51% | 15,700 | 85億9649万 | -0.84% |
| 02/12 | 1,210 | 1,223 | 1,165 | 1,187 | -0.17% | 17,700 | 86億4017万 | -0.34% |
| 02/10 | 1,204 | 1,204 | 1,184 | 1,189 | -0.34% | 8,700 | 86億5473万 | 0% |
| 02/09 | 1,194 | 1,195 | 1,177 | 1,193 | -0.08% | 10,600 | 86億8384万 | +0.51% |
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。
