| 2026 |
| 04/01 | 358 | 359 | 357 | 359 | +1.13% | 10,900 | 117億3719万 | -6.02% |
| 03/31 | 357 | 362 | 355 | 355 | -0.56% | 33,300 | 116億641万 | -7.55% |
| 03/30 | 355 | 361 | 350 | 357 | -3.77% | 91,000 | 116億7180万 | -7.75% |
| 03/27 | 369 | 373 | 365 | 371 | +0.82% | 158,900 | 121億2952万 | -4.38% |
| 03/26 | 378 | 378 | 367 | 368 | -1.08% | 68,500 | 120億3144万 | -5.4% |
| 03/25 | 371 | 373 | 369 | 372 | +1.92% | 57,800 | 121億6221万 | -4.86% |
| 03/24 | （IR情報）15:30 役員人事に関するお知らせ |
| 03/24 | 373 | 373 | 361 | 365 | +1.11% | 67,000 | 119億3335万 | -6.65% |
| 03/23 | 376 | 377 | 360 | 361 | -4.24% | 150,100 | 118億258万 | -7.91% |
| 03/19 | 382 | 382 | 375 | 377 | -1.57% | 51,400 | 123億2568万 | -4.07% |
| 03/18 | 381 | 384 | 380 | 383 | +0.79% | 26,500 | 125億2185万 | -2.54% |
| 03/17 | 382 | 383 | 379 | 380 | +0.53% | 24,200 | 124億2377万 | -3.06% |
| 03/16 | 378 | 381 | 376 | 378 | -0.53% | 34,300 | 123億5838万 | -3.57% |
| 03/13 | 383 | 384 | 377 | 380 | -1.3% | 70,400 | 124億2377万 | -3.06% |
| 03/12 | 390 | 390 | 383 | 385 | -0.77% | 32,800 | 125億8724万 | -1.79% |
| 03/11 | 392 | 396 | 388 | 388 | -1.02% | 40,700 | 126億8532万 | -0.77% |
| 03/10 | 390 | 393 | 387 | 392 | +1.82% | 37,800 | 128億1610万 | +0.26% |
| 03/09 | 390 | 390 | 375 | 385 | -2.28% | 96,100 | 125億8724万 | -1.28% |
| 03/06 | 393 | 398 | 393 | 394 | -0.25% | 29,400 | 128億8148万 | +1.03% |
| 03/05 | 382 | 402 | 382 | 395 | +3.95% | 69,400 | 129億1418万 | +1.54% |
| 03/04 | 391 | 392 | 374 | 380 | -4.28% | 142,500 | 124億2377万 | -2.06% |
| 03/03 | 401 | 403 | 397 | 397 | -1% | 53,800 | 129億7957万 | +2.32% |
| 03/02 | 405 | 414 | 391 | 401 | -2.2% | 255,500 | 131億1034万 | +3.35% |
| 02/27 | 412 | 413 | 408 | 410 | -0.24% | 33,200 | 134億459万 | +5.94% |
| 02/26 | 415 | 424 | 407 | 411 | -0.24% | 185,800 | 134億3728万 | +6.48% |
| 02/25 | 416 | 418 | 412 | 412 | -0.24% | 63,400 | 134億6998万 | +7.29% |
| 02/24 | 409 | 415 | 404 | 413 | +0.98% | 53,700 | 135億267万 | +7.83% |
| 02/20 | 397 | 409 | 392 | 409 | +3.02% | 79,600 | 133億7190万 | +7.35% |
| 02/19 | 400 | 401 | 397 | 397 | -1.24% | 33,200 | 129億7957万 | +4.47% |
| 02/18 | 400 | 403 | 398 | 402 | +0.5% | 54,400 | 131億4304万 | +6.07% |
| 02/17 | 391 | 400 | 391 | 400 | +2.56% | 76,100 | 130億7765万 | +5.82% |
| 02/16 | 383 | 390 | 378 | 390 | +3.17% | 85,600 | 127億5071万 | +3.72% |
| 02/13 | 382 | 382 | 375 | 378 | -1.05% | 65,700 | 123億5838万 | +0.53% |
| 02/12 | （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) |
| 02/12 | （IR情報）15:30 連結業績予想の修正に関するお知らせ |
| 02/12 | 382 | 382 | 377 | 382 | +0.79% | 59,900 | 124億8915万 | +1.87% |
| 02/10 | 376 | 381 | 374 | 379 | +1.34% | 89,500 | 123億9107万 | +1.34% |
| 02/09 | 380 | 380 | 374 | 374 | -0.27% | 43,300 | 122億2760万 | 0% |
| 02/06 | 373 | 378 | 370 | 375 | +0.54% | 63,100 | 122億6030万 | +0.54% |
| 02/05 | 371 | 374 | 371 | 373 | 0% | 40,900 | 121億9491万 | 0% |
| 02/04 | 374 | 377 | 371 | 373 | -0.53% | 49,200 | 121億9491万 | +0.27% |
| 02/03 | 373 | 377 | 372 | 375 | +0.54% | 22,700 | 122億6030万 | +0.81% |
| 02/02 | 378 | 380 | 373 | 373 | -1.06% | 50,900 | 121億9491万 | +0.54% |
| 01/30 | 374 | 379 | 373 | 377 | +1.34% | 13,400 | 123億2568万 | +1.89% |
| 01/29 | 372 | 373 | 370 | 372 | -0.53% | 37,300 | 121億6221万 | +0.54% |
| 01/28 | 376 | 376 | 372 | 374 | -1.06% | 24,200 | 122億2760万 | +1.36% |
| 01/27 | （IR情報）15:30 役員人事に関するお知らせ |
| 01/27 | 383 | 383 | 376 | 378 | -1.31% | 46,600 | 123億5838万 | +2.44% |
| 01/26 | 383 | 385 | 381 | 383 | -0.52% | 57,700 | 125億2185万 | +4.08% |
| 01/23 | 380 | 385 | 377 | 385 | +1.58% | 99,400 | 125億8724万 | +4.9% |
| 01/22 | 379 | 379 | 376 | 379 | +0.53% | 27,900 | 123億9107万 | +3.55% |
| 01/21 | 375 | 377 | 372 | 377 | +0.53% | 39,700 | 123億2568万 | +3.29% |
| 01/20 | 379 | 379 | 375 | 375 | -1.06% | 32,700 | 122億6030万 | +3.02% |
| 01/19 | 376 | 379 | 375 | 379 | +1.07% | 37,700 | 123億9107万 | +4.41% |
| 01/16 | 374 | 375 | 374 | 375 | +0.27% | 27,700 | 122億6030万 | +3.59% |
| 01/15 | 371 | 374 | 371 | 374 | +0.81% | 30,000 | 122億2760万 | +3.6% |
| 01/14 | 372 | 373 | 370 | 371 | +0.27% | 23,500 | 121億2952万 | +3.06% |
| 01/13 | 371 | 372 | 370 | 370 | +0.27% | 38,900 | 120億9682万 | +3.06% |
| 01/09 | 369 | 369 | 366 | 369 | 0% | 31,300 | 120億6413万 | +2.79% |
| 01/08 | 368 | 370 | 367 | 369 | +0.27% | 33,500 | 120億6413万 | +3.07% |
| 01/07 | 365 | 369 | 365 | 368 | +1.38% | 60,400 | 120億3144万 | +2.79% |
| 01/06 | 363 | 363 | 361 | 363 | 0% | 33,700 | 118億6797万 | +1.68% |
| 01/05 | 363 | 363 | 361 | 363 | +0.83% | 28,200 | 118億6797万 | +1.68% |
| 2025 |
| 12/30 | 359 | 361 | 358 | 360 | +0.28% | 18,400 | 117億6988万 | +1.12% |
| 12/29 | 363 | 363 | 359 | 359 | -0.55% | 29,000 | 117億3719万 | +1.13% |
| 12/26 | 359 | 362 | 357 | 361 | +0.56% | 39,200 | 118億258万 | +1.69% |
| 12/25 | 358 | 359 | 355 | 359 | +0.28% | 30,000 | 117億3719万 | +1.13% |
| 12/24 | 360 | 360 | 356 | 358 | -0.56% | 40,600 | 117億450万 | +1.13% |
| 12/23 | （IR情報）15:30 組織改編及び役員人事等に関するお知らせ |
| 12/23 | 360 | 360 | 357 | 360 | -0.28% | 25,500 | 117億6988万 | +1.98% |
| 12/22 | 361 | 361 | 359 | 361 | 0% | 53,400 | 118億258万 | +2.27% |
| 12/19 | 359 | 362 | 359 | 361 | +0.28% | 14,400 | 118億258万 | +2.56% |
| 12/18 | 361 | 363 | 358 | 360 | -0.83% | 35,700 | 117億6988万 | +2.27% |
| 12/17 | 358 | 363 | 357 | 363 | +2.25% | 61,900 | 118億6797万 | +3.13% |
| 12/16 | 362 | 363 | 355 | 355 | -1.11% | 61,100 | 116億641万 | +0.85% |
| 12/15 | 359 | 361 | 357 | 359 | +0.28% | 50,300 | 117億3719万 | +2.28% |
| 12/12 | 354 | 358 | 351 | 358 | +1.99% | 64,500 | 117億450万 | +2.29% |
| 12/11 | （5%ルール）Brakes India Private Limited（10%） |
| 12/11 | 353 | 355 | 350 | 351 | -0.85% | 61,700 | 114億7564万 | +0.57% |
| 12/10 | 354 | 355 | 350 | 354 | +0.85% | 57,900 | 104億1632万 | +1.43% |
| 12/09 | （IR情報）16:45 第三者割当による新株式の発行に係る払込完了、主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 12/09 | 351 | 353 | 349 | 351 | +0.29% | 34,900 | 103億2804万 | +1.15% |
| 12/08 | 353 | 353 | 347 | 350 | -0.28% | 27,900 | 102億9862万 | +0.86% |
| 12/05 | 357 | 357 | 350 | 351 | -0.85% | 40,800 | 103億2804万 | +1.45% |
| 12/04 | 355 | 357 | 352 | 354 | 0% | 28,100 | 104億1632万 | +2.61% |
| 12/03 | 355 | 359 | 351 | 354 | -0.28% | 51,000 | 104億1632万 | +2.91% |
| 12/02 | 354 | 358 | 353 | 355 | +0.28% | 23,500 | 104億4574万 | +3.5% |
| 12/01 | 357 | 359 | 352 | 354 | -0.84% | 53,600 | 104億1632万 | +3.21% |
| 11/28 | 350 | 358 | 345 | 357 | +3.48% | 109,300 | 105億459万 | +4.39% |
| 11/27 | 348 | 351 | 345 | 345 | -1.99% | 51,200 | 101億5149万 | +1.17% |
| 11/26 | 344 | 352 | 344 | 352 | +2.33% | 41,100 | 103億5747万 | +3.53% |
| 11/25 | 340 | 344 | 335 | 344 | -3.1% | 110,800 | 101億2207万 | +1.47% |
| 11/21 | （IR情報）16:30 資本業務提携、第三者割当による新株式の発行並びに主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 11/21 | 343 | 355 | 343 | 355 | +2.01% | 33,100 | 104億4574万 | +4.72% |
| 11/20 | 347 | 348 | 344 | 348 | +0.29% | 24,300 | 102億3977万 | +2.96% |
| 11/19 | 342 | 347 | 339 | 347 | +2.97% | 45,200 | 102億1034万 | +2.97% |
| 11/18 | 341 | 346 | 337 | 337 | -2.32% | 49,400 | 99億1610万 | +0.3% |
| 11/17 | 345 | 345 | 337 | 345 | 0% | 45,400 | 101億5149万 | +2.68% |
| 11/14 | 336 | 347 | 336 | 345 | -3.63% | 203,700 | 101億5149万 | +2.99% |
| 11/13 | （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) |
| 11/13 | 361 | 371 | 350 | 358 | -0.56% | 229,700 | 105億3401万 | +6.87% |
| 11/12 | 355 | 362 | 352 | 360 | +0.84% | 91,300 | 105億9286万 | +8.11% |
| 11/11 | 347 | 358 | 344 | 357 | +3.78% | 123,300 | 105億459万 | +7.53% |
| 11/10 | 334 | 348 | 333 | 344 | +3.93% | 77,000 | 101億2207万 | +3.93% |
| 11/07 | 334 | 334 | 331 | 331 | -0.9% | 12,500 | 97億3955万 | +0.3% |
| 11/06 | 332 | 334 | 331 | 334 | +0.91% | 14,700 | 98億2782万 | +1.21% |
| 11/05 | 330 | 332 | 326 | 331 | +0.91% | 22,400 | 97億3955万 | +0.3% |
| 11/04 | 333 | 333 | 327 | 328 | -0.3% | 21,200 | 96億5128万 | -0.61% |
| 10/31 | 330 | 331 | 326 | 329 | -1.2% | 19,100 | 96億8070万 | -0.3% |
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。
