| 2026 |
| 06/04 | 353 | 354 | 348 | 349 | -1.97% | 43,200 | 118億8324万 | +0.29% |
| 06/03 | 356 | 364 | 348 | 356 | +2.3% | 148,400 | 121億2159万 | +1.71% |
| 06/02 | 363 | 363 | 343 | 348 | -4.13% | 247,000 | 118億4919万 | -0.85% |
| 06/01 | 365 | 370 | 359 | 363 | -0.55% | 208,000 | 123億5994万 | +2.83% |
| 05/29 | （IR情報）15:00 社内調査チームの調査結果及び再発防止策に関するお知らせ |
| 05/29 | （IR情報）15:00 令和8年3月期決算短信の開示が期末後50日を超えたことに関するお知らせ |
| 05/29 | （IR情報）15:00 過年度の決算短信の訂正及び過年度の有価証券報告書等の訂正予定に関するお知らせ |
| 05/29 | （IR情報）15:00 令和8年3月期決算短信〔日本基準〕(連結) |
| 05/29 | （IR情報）15:00 (訂正・数値データ訂正)「令和7年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/29 | （IR情報）15:00 (訂正・数値データ訂正)「令和7年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/29 | （IR情報）15:00 (訂正・数値データ訂正)「令和8年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/29 | （IR情報）15:00 (訂正・数値データ訂正)「令和8年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/29 | 344 | 373 | 344 | 365 | +7.99% | 454,400 | 124億2803万 | +2.82% |
| 05/28 | （IR情報）16:00 令和8年3月期決算発表日の決定に関するお知らせ |
| 05/28 | 335 | 339 | 333 | 338 | +0.6% | 45,500 | 115億870万 | -5.32% |
| 05/27 | 329 | 336 | 325 | 336 | +3.38% | 106,200 | 114億4060万 | -6.41% |
| 05/26 | 329 | 330 | 323 | 325 | -1.22% | 96,500 | 110億6606万 | -10.22% |
| 05/25 | 336 | 336 | 328 | 329 | -1.79% | 153,700 | 112億226万 | -9.86% |
| 05/22 | 336 | 337 | 334 | 335 | +0.3% | 37,700 | 114億655万 | -8.72% |
| 05/21 | 340 | 340 | 333 | 334 | +0.3% | 95,600 | 113億7250万 | -9.49% |
| 05/20 | 339 | 339 | 329 | 333 | -1.48% | 192,000 | 113億3845万 | -10.48% |
| 05/19 | 343 | 345 | 338 | 338 | -1.46% | 75,700 | 115億870万 | -9.87% |
| 05/18 | 348 | 350 | 337 | 343 | -1.44% | 225,300 | 116億7895万 | -9.26% |
| 05/15 | 353 | 356 | 347 | 348 | -1.69% | 57,800 | 118億4919万 | -8.42% |
| 05/14 | 355 | 356 | 352 | 354 | +0.28% | 33,600 | 120億5349万 | -7.33% |
| 05/13 | 354 | 356 | 351 | 353 | +0.57% | 27,100 | 120億1944万 | -8.07% |
| 05/12 | 362 | 362 | 351 | 351 | -1.13% | 226,400 | 119億5134万 | -9.07% |
| 05/11 | 357 | 357 | 354 | 355 | -0.56% | 62,300 | 120億8754万 | -8.51% |
| 05/08 | 353 | 357 | 350 | 357 | +1.13% | 48,400 | 121億5564万 | -8.23% |
| 05/07 | 357 | 357 | 353 | 353 | 0% | 152,000 | 120億1944万 | -9.49% |
| 05/01 | 358 | 358 | 350 | 353 | -1.12% | 139,400 | 120億1944万 | -9.95% |
| 04/30 | 352 | 359 | 350 | 357 | +0.85% | 107,000 | 121億5564万 | -9.39% |
| 04/28 | 358 | 360 | 343 | 354 | -7.33% | 403,500 | 120億5349万 | -10.61% |
| 04/27 | （IR情報）15:40 連結子会社従業員による不正行為の判明および令和8年3月期通期決算の発表延期に関するお知らせ |
| 04/27 | 387 | 389 | 382 | 382 | -1.8% | 86,100 | 130億687万 | -4.02% |
| 04/24 | 393 | 393 | 387 | 389 | -0.77% | 116,600 | 132億4522万 | -2.26% |
| 04/23 | 398 | 398 | 390 | 392 | -1.51% | 124,000 | 133億4737万 | -1.75% |
| 04/22 | 401 | 401 | 395 | 398 | -1% | 46,500 | 135億5167万 | -0.5% |
| 04/21 | 407 | 407 | 401 | 402 | -0.74% | 44,900 | 136億8786万 | +0.5% |
| 04/20 | 405 | 410 | 404 | 405 | +0.5% | 46,900 | 137億9001万 | +1.25% |
| 04/17 | 400 | 404 | 395 | 403 | +1% | 82,100 | 137億2191万 | +0.75% |
| 04/16 | 399 | 403 | 397 | 399 | +0.25% | 61,400 | 135億8571万 | -0.25% |
| 04/15 | 398 | 399 | 395 | 398 | +1.02% | 124,100 | 135億5167万 | -0.75% |
| 04/14 | （IR情報）16:00 有形固定資産の譲渡の決定に関するお知らせ |
| 04/14 | 395 | 399 | 392 | 394 | +0.51% | 75,400 | 134億1547万 | -1.75% |
| 04/13 | 398 | 398 | 388 | 392 | -1.75% | 72,400 | 133億4737万 | -2.49% |
| 04/10 | 404 | 405 | 399 | 399 | -1.24% | 84,700 | 135億8571万 | -0.75% |
| 04/09 | 408 | 408 | 402 | 404 | -0.49% | 46,900 | 137億5596万 | +0.25% |
| 04/08 | 407 | 409 | 403 | 406 | +1% | 81,100 | 138億2406万 | +1% |
| 04/07 | 405 | 407 | 399 | 402 | -0.25% | 66,500 | 136億8786万 | 0% |
| 04/06 | 401 | 406 | 400 | 403 | +0.5% | 49,500 | 137億2191万 | 0% |
| 04/03 | 401 | 406 | 400 | 401 | -0.74% | 72,500 | 136億5381万 | -0.74% |
| 04/02 | （5%ルール）風の会持株会理事長松本康史（6.04%） |
| 04/02 | （5%ルール）風の会持株会理事長塩井健治（0%） |
| 04/02 | 401 | 407 | 397 | 404 | +1.25% | 130,000 | 137億5596万 | -0.25% |
| 04/01 | 391 | 402 | 387 | 399 | +5.84% | 186,500 | 135億8571万 | -1.72% |
| 03/31 | （IR情報）16:00 役員等の異動に関するお知らせ |
| 03/31 | 386 | 388 | 377 | 377 | -2.58% | 110,300 | 128億3663万 | -7.37% |
| 03/30 | 384 | 388 | 379 | 387 | -4.44% | 143,700 | 131億7712万 | -5.38% |
| 03/27 | 403 | 406 | 400 | 405 | +0.5% | 52,700 | 137億9001万 | -1.46% |
| 03/26 | 404 | 408 | 401 | 403 | -1.23% | 114,800 | 137億2191万 | -1.95% |
| 03/25 | 403 | 410 | 400 | 408 | +3.29% | 67,000 | 138億9216万 | -0.97% |
| 03/24 | 398 | 399 | 393 | 395 | +1.8% | 114,200 | 134億4952万 | -4.36% |
| 03/23 | 400 | 400 | 388 | 388 | -4.9% | 157,100 | 132億1117万 | -6.28% |
| 03/19 | 412 | 412 | 404 | 408 | -1.92% | 111,200 | 138億9216万 | -1.69% |
| 03/18 | 408 | 416 | 408 | 416 | +2.97% | 63,900 | 141億6455万 | 0% |
| 03/17 | 405 | 409 | 404 | 404 | 0% | 32,100 | 137億5596万 | -2.65% |
| 03/16 | 404 | 408 | 402 | 404 | 0% | 91,800 | 137億5596万 | -2.65% |
| 03/13 | 410 | 410 | 401 | 404 | -1.7% | 94,600 | 137億5596万 | -2.65% |
| 03/12 | 413 | 414 | 408 | 411 | -0.72% | 93,500 | 139億9431万 | -0.96% |
| 03/11 | 412 | 417 | 411 | 414 | +1.47% | 92,500 | 140億9646万 | 0% |
| 03/10 | 404 | 409 | 400 | 408 | +2.51% | 74,700 | 138億9216万 | -1.21% |
| 03/09 | 386 | 398 | 384 | 398 | -1.97% | 236,000 | 135億5167万 | -3.4% |
| 03/06 | 404 | 407 | 399 | 406 | -1.22% | 112,700 | 138億2406万 | -1.22% |
| 03/05 | 398 | 411 | 397 | 411 | +6.48% | 143,600 | 139億9431万 | +0.24% |
| 03/04 | 393 | 397 | 376 | 386 | -5.39% | 348,100 | 131億4307万 | -5.62% |
| 03/03 | 420 | 420 | 406 | 408 | -3.32% | 146,500 | 138億9216万 | -0.24% |
| 03/02 | 429 | 429 | 418 | 422 | -2.99% | 97,900 | 143億6885万 | +3.43% |
| 02/27 | 426 | 435 | 425 | 435 | +1.4% | 59,700 | 148億1149万 | +6.62% |
| 02/26 | 429 | 429 | 425 | 429 | +0.94% | 49,600 | 146億720万 | +5.67% |
| 02/25 | 428 | 429 | 424 | 425 | -0.23% | 62,500 | 144億7100万 | +4.94% |
| 02/24 | 424 | 428 | 418 | 426 | +0.71% | 58,700 | 145億505万 | +5.45% |
| 02/20 | 428 | 428 | 419 | 423 | -1.4% | 92,800 | 144億290万 | +4.96% |
| 02/19 | 428 | 429 | 423 | 429 | +0.94% | 100,700 | 146億720万 | +6.72% |
| 02/18 | 418 | 427 | 418 | 425 | +1.19% | 127,500 | 144億7100万 | +5.99% |
| 02/17 | 419 | 425 | 416 | 420 | +0.24% | 109,500 | 143億75万 | +5.26% |
| 02/16 | 421 | 425 | 418 | 419 | -0.48% | 98,500 | 142億6670万 | +5.54% |
| 02/13 | 422 | 424 | 416 | 421 | -0.94% | 113,200 | 143億3480万 | +6.58% |
| 02/12 | 424 | 428 | 423 | 425 | +0.24% | 135,500 | 144億7100万 | +8.14% |
| 02/10 | 412 | 428 | 412 | 424 | +4.95% | 493,100 | 144億3695万 | +8.72% |
| 02/09 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）16:00 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 406 | 409 | 401 | 404 | +1% | 207,200 | 137億5596万 | +4.12% |
| 02/06 | 399 | 401 | 393 | 400 | +0.25% | 71,100 | 136億1976万 | +3.63% |
| 02/05 | 401 | 403 | 398 | 399 | -0.5% | 43,500 | 135億8571万 | +3.91% |
| 02/04 | 389 | 402 | 386 | 401 | +3.62% | 127,200 | 136億5381万 | +4.97% |
| 02/03 | 390 | 390 | 386 | 387 | +1.04% | 47,200 | 131億7712万 | +1.84% |
| 02/02 | 391 | 391 | 380 | 383 | -1.03% | 119,900 | 130億4092万 | +1.06% |
| 01/30 | 382 | 387 | 381 | 387 | +1.31% | 81,300 | 131億7712万 | +2.38% |
| 01/29 | 381 | 383 | 377 | 382 | +0.53% | 59,000 | 130億687万 | +1.33% |
| 01/28 | 381 | 381 | 378 | 380 | -0.78% | 70,000 | 129億3878万 | +1.06% |
| 01/27 | 386 | 386 | 383 | 383 | -1.29% | 34,700 | 130億4092万 | +2.13% |
| 01/26 | 390 | 390 | 383 | 388 | -1.77% | 87,500 | 132億1117万 | +4.02% |
| 01/23 | 400 | 400 | 389 | 395 | -1.25% | 93,900 | 134億4952万 | +6.18% |
| 01/22 | 399 | 401 | 397 | 400 | +1.27% | 68,100 | 136億1976万 | +8.11% |
| 01/21 | 395 | 397 | 390 | 395 | -1.25% | 55,800 | 134億4952万 | +7.05% |
| 01/20 | 403 | 403 | 398 | 400 | -0.5% | 59,300 | 136億1976万 | +8.99% |
| 01/19 | 403 | 404 | 397 | 402 | -0.25% | 82,700 | 136億8786万 | +10.14% |
| 01/16 | 398 | 403 | 396 | 403 | +1% | 165,500 | 137億2191万 | +11.02% |
| 01/15 | 393 | 399 | 391 | 399 | +1.53% | 88,500 | 135億8571万 | +10.53% |
| 01/14 | 387 | 397 | 387 | 393 | +1.81% | 182,100 | 133億8142万 | +9.47% |
| 01/13 | 389 | 390 | 379 | 386 | +4.04% | 228,000 | 131億4307万 | +8.12% |
| 01/09 | 364 | 372 | 364 | 371 | +2.2% | 58,100 | 126億3233万 | +4.21% |
| 01/08 | 365 | 366 | 363 | 363 | -0.55% | 28,700 | 123億5994万 | +2.25% |
| 01/07 | 364 | 367 | 364 | 365 | +0.83% | 48,500 | 124億2803万 | +3.11% |
| 01/06 | 363 | 365 | 362 | 362 | 0% | 38,400 | 123億2589万 | +2.26% |
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。
