| 2026 |
| 08/21 | 1,199 | 1,199 | 1,194 | 1,194 | -0.42% | 900 | 41億8241万 | +0.76% |
| 08/20 | 1,189 | 1,199 | 1,189 | 1,199 | +1.18% | 400 | 41億9992万 | +1.01% |
| 08/18 | 1,181 | 1,188 | 1,180 | 1,185 | +0.85% | 1,200 | 41億5088万 | -0.25% |
| 08/17 | 1,175 | 1,175 | 1,175 | 1,175 | -0.93% | 500 | 41億1585万 | -1.18% |
| 08/14 | 1,173 | 1,186 | 1,173 | 1,186 | +1.11% | 300 | 41億5439万 | -0.5% |
| 08/13 | 1,173 | 1,173 | 1,173 | 1,173 | -0.85% | 400 | 41億885万 | -1.76% |
| 08/12 | 1,183 | 1,183 | 1,180 | 1,183 | 0% | 500 | 41億4388万 | -1.09% |
| 08/10 | 1,172 | 1,188 | 1,169 | 1,183 | +0.94% | 2,200 | 41億4388万 | -1.25% |
| 08/07 | 1,180 | 1,180 | 1,172 | 1,172 | -0.68% | 700 | 41億535万 | -2.33% |
| 08/06 | 1,180 | 1,181 | 1,180 | 1,180 | -1.75% | 1,300 | 41億3337万 | -1.99% |
| 08/05 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,186 | 1,201 | 1,183 | 1,201 | +3.09% | 2,900 | 42億693万 | -0.33% |
| 08/04 | 1,161 | 1,165 | 1,161 | 1,165 | -0.43% | 700 | 40億8083万 | -3.56% |
| 08/03 | 1,170 | 1,171 | 1,170 | 1,170 | -0.17% | 600 | 40億9834万 | -3.47% |
| 07/31 | 1,172 | 1,172 | 1,172 | 1,172 | -1.26% | 100 | 41億535万 | -3.54% |
| 07/29 | 1,171 | 1,187 | 1,171 | 1,187 | +1.37% | 300 | 41億5789万 | -2.47% |
| 07/28 | 1,189 | 1,189 | 1,171 | 1,171 | -0.17% | 1,000 | 41億184万 | -4.02% |
| 07/27 | 1,173 | 1,173 | 1,173 | 1,173 | +1.12% | 200 | 41億885万 | -4.17% |
| 07/24 | 1,188 | 1,188 | 1,160 | 1,160 | -0.34% | 2,500 | 40億6331万 | -5.46% |
| 07/23 | 1,170 | 1,170 | 1,146 | 1,164 | -0.51% | 4,500 | 40億7732万 | -5.44% |
| 07/22 | 1,205 | 1,205 | 1,166 | 1,170 | -2.5% | 3,700 | 40億9834万 | -5.19% |
| 07/21 | 1,206 | 1,210 | 1,200 | 1,200 | -0.41% | 2,500 | 42億343万 | -3.07% |
| 07/17 | 1,221 | 1,221 | 1,205 | 1,205 | -1.31% | 2,700 | 42億2094万 | -2.98% |
| 07/16 | 1,226 | 1,226 | 1,220 | 1,221 | -0.25% | 1,300 | 42億7699万 | -1.85% |
| 07/15 | 1,224 | 1,224 | 1,224 | 1,224 | 0% | 100 | 42億8749万 | -1.69% |
| 07/14 | 1,221 | 1,224 | 1,220 | 1,224 | +0.25% | 2,800 | 42億8749万 | -1.77% |
| 07/13 | 1,221 | 1,229 | 1,221 | 1,221 | -0.65% | 1,100 | 42億7699万 | -2.01% |
| 07/09 | 1,229 | 1,229 | 1,221 | 1,229 | +0.08% | 300 | 43億501万 | -1.52% |
| 07/08 | 1,227 | 1,228 | 1,226 | 1,228 | +0.16% | 600 | 43億151万 | -1.68% |
| 07/07 | 1,239 | 1,247 | 1,226 | 1,226 | -1.68% | 600 | 42億9450万 | -2.08% |
| 07/06 | 1,228 | 1,247 | 1,228 | 1,247 | +1.55% | 400 | 43億6806万 | -0.64% |
| 07/03 | 1,227 | 1,228 | 1,227 | 1,228 | -0.65% | 300 | 43億151万 | -2.31% |
| 07/02 | 1,244 | 1,244 | 1,236 | 1,236 | +0.32% | 200 | 43億2953万 | -1.83% |
| 07/01 | 1,235 | 1,249 | 1,232 | 1,232 | -2.14% | 300 | 43億1552万 | -2.3% |
| 06/30 | 1,224 | 1,259 | 1,210 | 1,259 | +3.2% | 500 | 44億1009万 | -0.16% |
| 06/29 | 1,237 | 1,237 | 1,220 | 1,220 | -3.71% | 2,600 | 42億7348万 | -3.25% |
| 06/26 | 1,267 | 1,267 | 1,267 | 1,267 | +0.96% | 100 | 44億3812万 | +0.4% |
| 06/25 | （IR情報）15:30 「当社株式の大量取得行為に関する対応方針(買収への対応方針)」の独立委員会委員の一部交代に関するお知らせ |
| 06/25 | 1,254 | 1,255 | 1,254 | 1,255 | +0.8% | 1,100 | 43億9608万 | -0.48% |
| 06/24 | 1,224 | 1,258 | 1,224 | 1,245 | +0.97% | 2,100 | 43億6105万 | -1.19% |
| 06/23 | 1,285 | 1,285 | 1,205 | 1,233 | -1.75% | 10,900 | 43億1902万 | -2.07% |
| 06/22 | 1,280 | 1,280 | 1,255 | 1,255 | -1.95% | 2,200 | 43億9608万 | -0.4% |
| 06/19 | 1,247 | 1,295 | 1,247 | 1,280 | +2.73% | 5,900 | 44億8365万 | +1.67% |
| 06/18 | 1,245 | 1,250 | 1,245 | 1,246 | -0.24% | 1,700 | 43億6456万 | -1.03% |
| 06/17 | 1,249 | 1,255 | 1,240 | 1,249 | -0.4% | 6,000 | 43億7507万 | -0.79% |
| 06/16 | （5%ルール）前山（0.67%）成成（5.48%）黄聖博（1.17%） |
| 06/15 | 1,254 | 1,254 | 1,254 | 1,254 | -1.72% | 600 | 43億9258万 | -0.56% |
| 06/12 | 1,273 | 1,276 | 1,272 | 1,276 | -0.31% | 600 | 44億6964万 | +0.95% |
| 06/11 | 1,280 | 1,280 | 1,280 | 1,280 | +0.87% | 200 | 44億8365万 | +1.11% |
| 06/10 | 1,227 | 1,280 | 1,227 | 1,269 | +3.17% | 4,800 | 44億4512万 | +0.16% |
| 06/09 | 1,231 | 1,231 | 1,230 | 1,230 | -1.68% | 3,300 | 43億851万 | -3.07% |
| 06/08 | 1,251 | 1,259 | 1,251 | 1,251 | +0.48% | 900 | 43億8207万 | -1.65% |
| 06/05 | 1,261 | 1,261 | 1,245 | 1,245 | -0.56% | 2,800 | 43億6105万 | -2.28% |
| 06/04 | 1,260 | 1,260 | 1,252 | 1,252 | -1.03% | 1,000 | 43億8557万 | -1.88% |
| 06/03 | 1,281 | 1,281 | 1,256 | 1,265 | -2.39% | 2,600 | 44億3111万 | -1.09% |
| 06/02 | 1,300 | 1,300 | 1,280 | 1,296 | -0.31% | 600 | 45億3970万 | +1.49% |
| 06/01 | 1,292 | 1,300 | 1,290 | 1,300 | +0.08% | 2,200 | 45億5371万 | +1.96% |
| 05/29 | 1,309 | 1,309 | 1,290 | 1,299 | +0.85% | 2,200 | 45億5021万 | +2.12% |
| 05/28 | （IR情報）10:30 2026年3月期決算説明会資料 |
| 05/28 | 1,298 | 1,298 | 1,268 | 1,288 | +0.47% | 1,400 | 45億1168万 | +1.5% |
| 05/27 | 1,225 | 1,282 | 1,220 | 1,282 | +4.65% | 3,600 | 44億9066万 | +1.1% |
| 05/26 | 1,225 | 1,225 | 1,225 | 1,225 | -2.39% | 100 | 42億9100万 | -3.09% |
| 05/25 | 1,225 | 1,255 | 1,225 | 1,255 | 0% | 500 | 43億9608万 | -0.71% |
| 05/22 | 1,255 | 1,268 | 1,255 | 1,255 | +2.12% | 2,000 | 43億9608万 | -0.55% |
| 05/21 | 1,222 | 1,229 | 1,210 | 1,229 | -0.24% | 1,900 | 43億501万 | -2.46% |
| 05/19 | 1,226 | 1,280 | 1,226 | 1,232 | +0.41% | 1,900 | 43億1552万 | -2.14% |
| 05/18 | 1,220 | 1,236 | 1,220 | 1,227 | -1.84% | 2,100 | 42億9800万 | -2.46% |
| 05/15 | 1,239 | 1,268 | 1,180 | 1,250 | 0% | 5,100 | 43億7857万 | -0.56% |
| 05/14 | （IR情報）15:30 通期連結業績予想値と実績値との差異及び個別業績の前期実績値との差異に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,275 | 1,305 | 1,250 | 1,250 | -1.5% | 1,600 | 43億7857万 | -0.4% |
| 05/13 | 1,248 | 1,269 | 1,247 | 1,269 | +1.52% | 3,300 | 44億4512万 | +1.36% |
| 05/12 | 1,300 | 1,300 | 1,250 | 1,250 | -3.85% | 4,100 | 43億7857万 | +0.08% |
| 05/11 | 1,313 | 1,314 | 1,300 | 1,300 | -1.89% | 2,600 | 45億5371万 | +4.25% |
| 05/08 | 1,325 | 1,325 | 1,325 | 1,325 | +0.3% | 600 | 46億4128万 | +6.6% |
| 05/07 | 1,324 | 1,328 | 1,321 | 1,321 | +0.08% | 1,800 | 46億2727万 | +6.62% |
| 05/01 | （IR情報）16:00 当社独立委員会による「非適格者」認定基準の制定に関するお知らせ |
| 05/01 | 1,329 | 1,329 | 1,305 | 1,320 | +1.62% | 2,900 | 46億2377万 | +6.97% |
| 04/30 | 1,304 | 1,304 | 1,296 | 1,299 | -1.81% | 900 | 45億5021万 | +5.7% |
| 04/28 | 1,299 | 1,355 | 1,299 | 1,323 | +1.85% | 14,000 | 46億3428万 | +8.09% |
| 04/27 | 1,278 | 1,301 | 1,277 | 1,299 | +1.17% | 11,600 | 45億5021万 | +6.65% |
| 04/24 | 1,326 | 1,326 | 1,276 | 1,284 | -3.46% | 16,800 | 44億9767万 | +5.68% |
| 04/23 | 1,247 | 1,338 | 1,247 | 1,330 | +8.48% | 22,800 | 46億5880万 | +9.74% |
| 04/22 | （5%ルール）成成（5.43%） |
| 04/22 | 1,225 | 1,226 | 1,225 | 1,226 | +0.08% | 1,100 | 42億9450万 | +1.66% |
| 04/21 | 1,231 | 1,231 | 1,225 | 1,225 | -0.41% | 1,400 | 42億9100万 | +1.66% |
| 04/20 | 1,240 | 1,240 | 1,230 | 1,230 | -0.97% | 900 | 43億851万 | +2.16% |
| 04/17 | 1,230 | 1,245 | 1,230 | 1,242 | -0.08% | 2,200 | 43億5055万 | +3.33% |
| 04/16 | 1,210 | 1,243 | 1,210 | 1,243 | +3.5% | 8,800 | 43億5405万 | +3.58% |
| 04/15 | 1,200 | 1,205 | 1,200 | 1,201 | -0.74% | 800 | 42億693万 | +0.17% |
| 04/14 | 1,193 | 1,210 | 1,193 | 1,210 | +0.75% | 2,100 | 42億3845万 | +1% |
| 04/13 | 1,183 | 1,214 | 1,183 | 1,201 | -0.74% | 400 | 42億693万 | +0.33% |
| 04/09 | 1,212 | 1,218 | 1,210 | 1,210 | +0.17% | 4,500 | 42億3845万 | +1% |
| 04/08 | 1,200 | 1,210 | 1,200 | 1,208 | +0.25% | 900 | 42億3145万 | +0.92% |
| 04/07 | 1,205 | 1,210 | 1,205 | 1,205 | +0.42% | 1,500 | 42億2094万 | +0.75% |
| 04/06 | 1,209 | 1,218 | 1,200 | 1,200 | +0.08% | 2,100 | 42億343万 | +0.42% |
| 04/03 | 1,191 | 1,210 | 1,190 | 1,199 | +0.67% | 1,700 | 41億9992万 | +0.25% |
| 04/02 | 1,192 | 1,192 | 1,191 | 1,191 | -0.08% | 300 | 41億7190万 | -0.5% |
| 04/01 | 1,199 | 1,210 | 1,190 | 1,192 | -0.58% | 3,300 | 41億7540万 | -0.5% |
| 03/31 | 1,206 | 1,206 | 1,199 | 1,199 | +0.76% | 900 | 41億9992万 | 0% |
| 03/30 | 1,171 | 1,191 | 1,171 | 1,190 | -2.62% | 1,200 | 41億6840万 | -0.75% |
| 03/27 | 1,200 | 1,224 | 1,185 | 1,222 | +1.83% | 9,600 | 42億8049万 | +1.83% |
| 03/26 | 1,196 | 1,200 | 1,196 | 1,200 | +0.84% | 400 | 42億343万 | 0% |
| 03/25 | 1,196 | 1,200 | 1,190 | 1,190 | +0.85% | 600 | 41億6840万 | -0.83% |
| 03/24 | 1,200 | 1,205 | 1,180 | 1,180 | 0% | 1,900 | 41億3337万 | -1.83% |
| 03/23 | 1,200 | 1,200 | 1,180 | 1,180 | -2.07% | 1,200 | 41億3337万 | -1.91% |
| 03/19 | 1,247 | 1,247 | 1,205 | 1,205 | -0.99% | 2,700 | 42億2094万 | +0.08% |
| 03/18 | 1,195 | 1,217 | 1,195 | 1,217 | +1.84% | 2,400 | 42億6297万 | +1.08% |
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。
