| 2026 |
| 03/09 | 5,430 | 5,460 | 5,360 | 5,460 | -1.97% | 42,900 | 283億9200万 | -2.36% |
| 03/06 | 5,560 | 5,590 | 5,490 | 5,570 | -0.71% | 25,000 | 289億6400万 | -0.21% |
| 03/05 | 5,650 | 5,690 | 5,600 | 5,610 | +2% | 19,100 | 291億7200万 | +0.75% |
| 03/04 | 5,610 | 5,610 | 5,420 | 5,500 | -3.17% | 65,200 | 286億 | -1.04% |
| 03/03 | 5,810 | 5,810 | 5,660 | 5,680 | -2.07% | 35,100 | 295億3600万 | +2.34% |
| 03/02 | 5,790 | 5,820 | 5,730 | 5,800 | -0.85% | 27,900 | 301億6000万 | +4.73% |
| 02/27 | 5,730 | 5,850 | 5,710 | 5,850 | +2.27% | 25,400 | 304億2000万 | +5.9% |
| 02/26 | 5,700 | 5,750 | 5,700 | 5,720 | +0.53% | 16,200 | 297億4400万 | +3.92% |
| 02/25 | 5,760 | 5,770 | 5,690 | 5,690 | -0.87% | 15,400 | 295億8800万 | +3.61% |
| 02/24 | 5,670 | 5,750 | 5,650 | 5,740 | +1.23% | 17,800 | 298億4800万 | +4.71% |
| 02/20 | 5,690 | 5,730 | 5,670 | 5,670 | -1.05% | 13,700 | 294億8400万 | +3.66% |
| 02/19 | 5,710 | 5,730 | 5,680 | 5,730 | +0.35% | 15,100 | 297億9600万 | +4.95% |
| 02/18 | 5,700 | 5,740 | 5,700 | 5,710 | +0.18% | 9,800 | 296億9200万 | +4.85% |
| 02/17 | 5,730 | 5,740 | 5,670 | 5,700 | -0.18% | 26,000 | 296億4000万 | +5.01% |
| 02/16 | 5,710 | 5,730 | 5,660 | 5,710 | +0.18% | 17,200 | 296億9200万 | +5.55% |
| 02/13 | 5,730 | 5,750 | 5,640 | 5,700 | -0.52% | 31,200 | 296億4000万 | +5.75% |
| 02/12 | 5,590 | 5,830 | 5,560 | 5,730 | +3.99% | 61,300 | 297億9600万 | +6.72% |
| 02/10 | （IR情報）16:30 役員の異動内定に関するお知らせ |
| 02/10 | （IR情報）16:30 組織変更および役員人事ならびに執行役員人事、人事異動に関するお知らせ |
| 02/10 | （IR情報）16:30 代表取締役の異動に関するお知らせ |
| 02/10 | （IR情報）16:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 02/10 | （IR情報）16:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/10 | 5,450 | 5,510 | 5,450 | 5,510 | +1.47% | 21,600 | 286億5200万 | +3.11% |
| 02/09 | 5,540 | 5,550 | 5,430 | 5,430 | -1.09% | 45,300 | 282億3600万 | +1.95% |
| 02/06 | 5,480 | 5,540 | 5,450 | 5,490 | +0.18% | 21,500 | 285億4800万 | +3.41% |
| 02/05 | 5,420 | 5,500 | 5,410 | 5,480 | +1.67% | 29,100 | 284億9600万 | +3.59% |
| 02/04 | 5,360 | 5,410 | 5,360 | 5,390 | +0.56% | 16,100 | 280億2800万 | +2.28% |
| 02/03 | 5,340 | 5,370 | 5,310 | 5,360 | +0.94% | 6,900 | 278億7200万 | +2% |
| 02/02 | 5,260 | 5,340 | 5,240 | 5,310 | +1.14% | 26,500 | 276億1200万 | +1.34% |
| 01/30 | 5,240 | 5,290 | 5,220 | 5,250 | +0.57% | 18,500 | 317億3796万 | +0.48% |
| 01/29 | 5,210 | 5,260 | 5,170 | 5,220 | -0.19% | 22,400 | 315億5660万 | +0.19% |
| 01/28 | 5,350 | 5,350 | 5,230 | 5,230 | -2.24% | 21,300 | 316億1705万 | +0.63% |
| 01/27 | 5,310 | 5,360 | 5,280 | 5,350 | +0.75% | 22,800 | 323億4249万 | +3.26% |
| 01/26 | 5,370 | 5,370 | 5,310 | 5,310 | -1.12% | 21,300 | 321億68万 | +2.91% |
| 01/23 | 5,460 | 5,480 | 5,290 | 5,370 | -1.29% | 55,700 | 324億6340万 | +4.47% |
| 01/22 | 5,390 | 5,440 | 5,380 | 5,440 | +1.3% | 21,300 | 328億8657万 | +6.31% |
| 01/21 | 5,380 | 5,410 | 5,360 | 5,370 | -0.92% | 16,300 | 324億6340万 | +5.5% |
| 01/20 | 5,440 | 5,440 | 5,400 | 5,420 | -0.37% | 9,800 | 327億6566万 | +7.01% |
| 01/19 | 5,440 | 5,450 | 5,400 | 5,440 | 0% | 16,500 | 328億8657万 | +7.96% |
| 01/16 | 5,420 | 5,450 | 5,400 | 5,440 | +0.55% | 16,400 | 328億8657万 | +8.58% |
| 01/15 | 5,390 | 5,410 | 5,370 | 5,410 | +0.56% | 21,700 | 327億521万 | +8.59% |
| 01/14 | 5,270 | 5,380 | 5,260 | 5,380 | +2.09% | 36,800 | 325億2385万 | +8.6% |
| 01/13 | 5,290 | 5,310 | 5,260 | 5,270 | +0.57% | 20,900 | 318億5886万 | +6.96% |
| 01/09 | 5,190 | 5,250 | 5,190 | 5,240 | +0.58% | 22,200 | 316億7750万 | +6.83% |
| 01/08 | 5,180 | 5,250 | 5,180 | 5,210 | +0.58% | 28,800 | 314億9614万 | +6.67% |
| 01/07 | 5,100 | 5,200 | 5,080 | 5,180 | +1.57% | 29,600 | 313億1478万 | +6.47% |
| 01/06 | 5,070 | 5,100 | 5,070 | 5,100 | +0.79% | 13,100 | 308億3116万 | +5.18% |
| 01/05 | 5,030 | 5,070 | 4,980 | 5,060 | +1% | 38,900 | 305億8934万 | +4.68% |
| 2025 |
| 12/30 | 5,010 | 5,010 | 4,990 | 5,010 | 0% | 15,000 | 302億8708万 | +3.94% |
| 12/29 | 5,000 | 5,020 | 4,970 | 5,010 | +0.4% | 22,200 | 302億8708万 | +4.22% |
| 12/26 | 4,995 | 5,000 | 4,985 | 4,990 | -0.1% | 10,300 | 301億6617万 | +4.09% |
| 12/25 | 5,030 | 5,030 | 4,980 | 4,995 | -0.1% | 22,800 | 301億9640万 | +4.5% |
| 12/24 | 4,945 | 5,000 | 4,945 | 5,000 | +1.52% | 32,400 | 302億2663万 | +4.93% |
| 12/23 | （IR情報）16:30 自己株式の消却に関するお知らせ |
| 12/23 | 4,890 | 4,925 | 4,890 | 4,925 | +0.72% | 12,000 | 297億7323万 | +3.68% |
| 12/22 | 4,880 | 4,915 | 4,880 | 4,890 | +0.31% | 11,700 | 295億6164万 | +3.19% |
| 12/19 | 4,835 | 4,880 | 4,835 | 4,875 | +0.83% | 10,700 | 294億7096万 | +3.04% |
| 12/18 | 4,840 | 4,850 | 4,820 | 4,835 | -0.1% | 9,200 | 292億2915万 | +2.33% |
| 12/17 | 4,810 | 4,860 | 4,790 | 4,840 | +0.94% | 18,000 | 292億5937万 | +2.52% |
| 12/16 | 4,805 | 4,810 | 4,790 | 4,795 | -0.21% | 8,200 | 289億8733万 | +1.68% |
| 12/15 | 4,750 | 4,810 | 4,740 | 4,805 | +0.95% | 21,700 | 290億4779万 | +2% |
| 12/12 | 4,750 | 4,765 | 4,750 | 4,760 | +0.21% | 11,600 | 287億7575万 | +0.91% |
| 12/11 | 4,775 | 4,775 | 4,735 | 4,750 | -0.52% | 16,500 | 287億1529万 | +0.53% |
| 12/10 | 4,735 | 4,775 | 4,730 | 4,775 | +1.27% | 11,400 | 288億6643万 | +0.95% |
| 12/09 | 4,760 | 4,760 | 4,710 | 4,715 | -0.32% | 13,400 | 285億371万 | -0.49% |
| 12/08 | 4,720 | 4,730 | 4,710 | 4,730 | +0.42% | 19,000 | 285億9439万 | -0.34% |
| 12/05 | 4,715 | 4,720 | 4,710 | 4,710 | 0% | 13,300 | 284億7348万 | -0.93% |
| 12/04 | 4,710 | 4,725 | 4,705 | 4,710 | 0% | 19,500 | 284億7348万 | -1.07% |
| 12/03 | 4,725 | 4,725 | 4,700 | 4,710 | 0% | 14,800 | 284億7348万 | -1.28% |
| 12/02 | 4,735 | 4,735 | 4,705 | 4,710 | -0.53% | 19,400 | 284億7348万 | -1.53% |
| 12/01 | 4,795 | 4,805 | 4,715 | 4,735 | -1.04% | 32,800 | 286億2461万 | -1.23% |
| 11/28 | 4,740 | 4,790 | 4,735 | 4,785 | +1.38% | 17,800 | 289億2688万 | -0.42% |
| 11/27 | 4,720 | 4,745 | 4,710 | 4,720 | +0.21% | 34,500 | 285億3393万 | -1.93% |
| 11/26 | 4,705 | 4,725 | 4,695 | 4,710 | +0.32% | 22,300 | 284億7348万 | -2.34% |
| 11/25 | （IR情報）16:30 役員人事および人事異動に関するお知らせ |
| 11/25 | 4,685 | 4,710 | 4,680 | 4,695 | +0.21% | 17,700 | 283億8280万 | -2.88% |
| 11/21 | 4,645 | 4,690 | 4,640 | 4,685 | +0.86% | 12,800 | 283億2235万 | -3.32% |
| 11/20 | 4,655 | 4,665 | 4,640 | 4,645 | +0.54% | 17,400 | 280億8053万 | -4.4% |
| 11/19 | 4,635 | 4,660 | 4,620 | 4,620 | -0.11% | 22,500 | 279億2940万 | -5.15% |
| 11/18 | 4,655 | 4,670 | 4,625 | 4,625 | -0.64% | 31,400 | 279億5963万 | -5.24% |
| 11/17 | 4,690 | 4,690 | 4,650 | 4,655 | -0.75% | 39,200 | 281億4099万 | -4.83% |
| 11/14 | 4,715 | 4,735 | 4,690 | 4,690 | -0.53% | 35,600 | 283億5257万 | -4.31% |
| 11/13 | 4,730 | 4,755 | 4,710 | 4,715 | -0.42% | 32,600 | 285億371万 | -3.97% |
| 11/12 | 4,730 | 4,755 | 4,710 | 4,735 | +0.21% | 35,200 | 286億2461万 | -3.74% |
| 11/11 | 4,685 | 4,735 | 4,670 | 4,725 | +1.29% | 54,600 | 285億6416万 | -4.12% |
| 11/10 | 4,800 | 4,815 | 4,665 | 4,665 | -5.76% | 148,200 | 282億144万 | -5.45% |
| 11/07 | （IR情報）16:30 完成自転車の輸入・販売事業からの撤退に関するお知らせ |
| 11/07 | （IR情報）16:30 2026年3月期第2四半期(中間期)の業績予想と実績値との差異および通期業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/07 | 4,950 | 4,975 | 4,910 | 4,950 | 0% | 16,100 | 299億2436万 | +0.2% |
| 11/06 | 4,865 | 4,955 | 4,865 | 4,950 | +1.23% | 18,400 | 299億2436万 | +0.24% |
| 11/05 | 4,960 | 4,960 | 4,850 | 4,890 | -1.51% | 29,100 | 295億6164万 | -0.99% |
| 11/04 | 4,895 | 4,970 | 4,875 | 4,965 | +0.71% | 23,200 | 300億1504万 | +0.38% |
| 10/31 | 4,930 | 4,935 | 4,900 | 4,930 | 0% | 9,500 | 298億345万 | -0.5% |
| 10/30 | 4,885 | 4,930 | 4,860 | 4,930 | +1.13% | 16,300 | 298億345万 | -0.7% |
| 10/29 | 4,990 | 4,990 | 4,875 | 4,875 | -1.91% | 26,000 | 294億7096万 | -2.01% |
| 10/28 | 5,000 | 5,000 | 4,960 | 4,970 | -0.6% | 19,000 | 300億4527万 | -0.3% |
| 10/27 | 4,995 | 5,010 | 4,990 | 5,000 | +0.2% | 27,500 | 302億2663万 | +0.16% |
| 10/24 | 5,000 | 5,000 | 4,975 | 4,990 | -0.2% | 10,300 | 301億6617万 | -0.16% |
| 10/23 | 4,990 | 5,000 | 4,990 | 5,000 | 0% | 21,300 | 302億2663万 | -0.1% |
| 10/22 | 4,965 | 5,000 | 4,960 | 5,000 | +0.6% | 12,700 | 302億2663万 | -0.3% |
| 10/21 | 4,985 | 5,000 | 4,960 | 4,970 | -0.3% | 15,600 | 300億4527万 | -1.09% |
| 10/20 | 5,000 | 5,010 | 4,975 | 4,985 | -0.2% | 24,200 | 301億3595万 | -1.01% |
| 10/17 | 4,995 | 5,000 | 4,960 | 4,995 | +0.1% | 9,400 | 301億9640万 | -1.03% |
| 10/16 | 4,965 | 5,010 | 4,965 | 4,990 | +0.6% | 16,200 | 301億6617万 | -1.34% |
| 10/15 | 4,875 | 4,960 | 4,875 | 4,960 | +1.95% | 12,900 | 299億8481万 | -2.17% |
| 10/14 | 4,870 | 4,905 | 4,845 | 4,865 | -0.21% | 30,200 | 294億1051万 | -4.27% |
| 10/10 | 4,920 | 4,925 | 4,875 | 4,875 | -0.81% | 20,800 | 294億7096万 | -4.36% |
| 10/09 | 4,945 | 4,945 | 4,915 | 4,915 | 0% | 10,600 | 297億1277万 | -3.83% |
| 10/08 | 4,935 | 4,970 | 4,915 | 4,915 | -0.41% | 13,800 | 297億1277万 | -4.04% |
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。
