| 2026 |
| 03/06 | 1,638 | 1,639 | 1,622 | 1,638 | 0% | 2,500 | 109億9618万 | -1.92% |
| 03/05 | 1,641 | 1,643 | 1,619 | 1,638 | +2.31% | 4,000 | 109億9618万 | -1.97% |
| 03/04 | 1,629 | 1,630 | 1,590 | 1,601 | -1.29% | 17,100 | 107億4779万 | -4.36% |
| 03/03 | 1,680 | 1,680 | 1,622 | 1,622 | -2.11% | 14,200 | 108億8877万 | -3.28% |
| 03/02 | 1,661 | 1,672 | 1,657 | 1,657 | -0.48% | 8,000 | 111億2373万 | -1.49% |
| 02/27 | 1,661 | 1,670 | 1,650 | 1,665 | +0.48% | 10,900 | 111億7743万 | -1.07% |
| 02/26 | 1,677 | 1,689 | 1,655 | 1,657 | -1.19% | 8,200 | 111億2373万 | -1.6% |
| 02/25 | 1,650 | 1,698 | 1,649 | 1,677 | +1.64% | 16,400 | 112億5799万 | -0.47% |
| 02/24 | 1,638 | 1,661 | 1,633 | 1,650 | +0.12% | 16,800 | 110億7674万 | -2.02% |
| 02/20 | 1,673 | 1,684 | 1,648 | 1,648 | -1.08% | 4,200 | 110億6331万 | -2.14% |
| 02/19 | 1,656 | 1,671 | 1,645 | 1,666 | +2.02% | 13,500 | 111億8415万 | -1.07% |
| 02/18 | 1,622 | 1,651 | 1,620 | 1,633 | +0.86% | 20,500 | 109億6261万 | -2.91% |
| 02/17 | 1,612 | 1,624 | 1,600 | 1,619 | -0.12% | 13,400 | 108億6863万 | -3.75% |
| 02/16 | 1,600 | 1,621 | 1,563 | 1,621 | -4.59% | 85,300 | 108億8205万 | -3.68% |
| 02/13 | （IR情報）15:30 2026年3月期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3四半期決算短信〔日本基準〕(連結) |
| 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 | 1,722 | 1,738 | 1,698 | 1,699 | -1.34% | 11,300 | 114億568万 | +0.95% |
| 02/12 | 1,725 | 1,734 | 1,703 | 1,722 | 0% | 10,300 | 115億6009万 | +2.5% |
| 02/10 | 1,725 | 1,740 | 1,713 | 1,722 | +0.06% | 13,900 | 115億6009万 | +2.74% |
| 02/09 | 1,725 | 1,726 | 1,702 | 1,721 | +0.06% | 6,000 | 115億5337万 | +2.93% |
| 02/06 | 1,719 | 1,730 | 1,700 | 1,720 | 0% | 4,500 | 115億4666万 | +3.18% |
| 02/05 | 1,720 | 1,738 | 1,720 | 1,720 | +1.06% | 9,900 | 115億4666万 | +3.49% |
| 02/04 | 1,715 | 1,715 | 1,700 | 1,702 | -0.06% | 3,000 | 114億2582万 | +2.72% |
| 02/03 | 1,682 | 1,705 | 1,681 | 1,703 | +1.07% | 9,400 | 114億3254万 | +3.02% |
| 02/02 | 1,702 | 1,702 | 1,678 | 1,685 | -0.24% | 4,900 | 113億1170万 | +2.18% |
| 01/30 | 1,665 | 1,689 | 1,653 | 1,689 | +1.44% | 2,500 | 113億3855万 | +2.67% |
| 01/29 | 1,670 | 1,671 | 1,655 | 1,665 | -0.89% | 5,600 | 111億7743万 | +1.4% |
| 01/28 | 1,680 | 1,680 | 1,655 | 1,680 | -1% | 9,400 | 112億7813万 | +2.44% |
| 01/27 | 1,693 | 1,697 | 1,684 | 1,697 | +0.24% | 1,600 | 113億9226万 | +3.67% |
| 01/26 | 1,719 | 1,720 | 1,690 | 1,693 | -2.14% | 7,400 | 113億6540万 | +3.67% |
| 01/23 | 1,707 | 1,730 | 1,696 | 1,730 | +1.76% | 10,300 | 116億1379万 | +6.13% |
| 01/22 | 1,666 | 1,705 | 1,665 | 1,700 | +1.61% | 12,700 | 114億1240万 | +4.62% |
| 01/21 | 1,684 | 1,685 | 1,666 | 1,673 | -0.65% | 6,600 | 112億3014万 | +3.21% |
| 01/20 | 1,663 | 1,685 | 1,663 | 1,684 | +1.63% | 16,200 | 113億397万 | +4.08% |
| 01/19 | 1,650 | 1,664 | 1,647 | 1,657 | +0.61% | 7,500 | 111億2274万 | +2.6% |
| 01/16 | 1,642 | 1,652 | 1,640 | 1,647 | +0.24% | 8,000 | 110億5561万 | +2.11% |
| 01/15 | 1,635 | 1,643 | 1,634 | 1,643 | +0.37% | 10,400 | 110億2876万 | +1.92% |
| 01/14 | 1,634 | 1,650 | 1,633 | 1,637 | +0.31% | 10,500 | 109億8848万 | +1.61% |
| 01/13 | 1,632 | 1,638 | 1,626 | 1,632 | +0.43% | 11,200 | 109億5492万 | +1.37% |
| 01/09 | 1,627 | 1,628 | 1,622 | 1,625 | -0.12% | 5,900 | 109億793万 | +0.99% |
| 01/08 | 1,626 | 1,629 | 1,623 | 1,627 | +0.06% | 3,200 | 109億2136万 | +1.12% |
| 01/07 | 1,627 | 1,627 | 1,619 | 1,626 | 0% | 6,400 | 109億1465万 | +1.12% |
| 01/06 | 1,609 | 1,645 | 1,608 | 1,626 | +1.06% | 22,200 | 109億1465万 | +1.12% |
| 01/05 | 1,606 | 1,609 | 1,604 | 1,609 | +0.31% | 11,700 | 108億53万 | +0.12% |
| 2025 |
| 12/30 | 1,601 | 1,610 | 1,599 | 1,604 | +0.12% | 7,500 | 107億6697万 | -0.19% |
| 12/29 | 1,600 | 1,604 | 1,600 | 1,602 | +0.31% | 6,000 | 107億5354万 | -0.31% |
| 12/26 | 1,591 | 1,601 | 1,591 | 1,597 | 0% | 36,900 | 107億1998万 | -0.56% |
| 12/25 | 1,594 | 1,600 | 1,591 | 1,597 | +0.19% | 7,800 | 107億1998万 | -0.56% |
| 12/24 | 1,605 | 1,605 | 1,592 | 1,594 | -0.56% | 8,000 | 106億9984万 | -0.75% |
| 12/23 | 1,602 | 1,608 | 1,599 | 1,603 | -0.12% | 7,200 | 107億6026万 | -0.19% |
| 12/22 | 1,609 | 1,611 | 1,605 | 1,605 | -0.25% | 7,400 | 107億7240万 | 0% |
| 12/19 | 1,610 | 1,611 | 1,600 | 1,609 | +0.12% | 9,900 | 107億9924万 | +0.19% |
| 12/18 | 1,602 | 1,612 | 1,602 | 1,607 | +0.06% | 2,000 | 107億8582万 | 0% |
| 12/17 | 1,605 | 1,607 | 1,604 | 1,606 | +0.19% | 2,400 | 107億7911万 | -0.12% |
| 12/16 | （IR情報）17:00 会社分割によるグループ組織再編準備開始及び子会社(分割準備会社)の設立に関するお知らせ |
| 12/16 | 1,616 | 1,616 | 1,600 | 1,603 | -0.43% | 2,200 | 107億5897万 | -0.31% |
| 12/15 | 1,595 | 1,610 | 1,595 | 1,610 | +0.63% | 2,300 | 108億596万 | +0.06% |
| 12/12 | 1,591 | 1,604 | 1,591 | 1,600 | -0.06% | 7,300 | 107億3884万 | -0.56% |
| 12/11 | 1,610 | 1,610 | 1,601 | 1,601 | 0% | 3,300 | 107億4555万 | -0.62% |
| 12/10 | 1,614 | 1,619 | 1,600 | 1,601 | -0.81% | 14,000 | 107億4555万 | -0.74% |
| 12/09 | 1,622 | 1,622 | 1,610 | 1,614 | -0.49% | 4,800 | 108億3280万 | 0% |
| 12/08 | 1,617 | 1,624 | 1,616 | 1,622 | +0.87% | 4,700 | 108億8650万 | +0.5% |
| 12/05 | 1,617 | 1,618 | 1,605 | 1,608 | -0.25% | 6,100 | 107億9253万 | -0.43% |
| 12/04 | 1,620 | 1,624 | 1,612 | 1,612 | -0.19% | 5,100 | 108億1938万 | -0.19% |
| 12/03 | 1,620 | 1,626 | 1,615 | 1,615 | -0.31% | 8,800 | 108億3951万 | 0% |
| 12/02 | 1,616 | 1,627 | 1,616 | 1,620 | +0.25% | 7,200 | 108億7307万 | +0.37% |
| 12/01 | 1,624 | 1,627 | 1,612 | 1,616 | -0.06% | 8,400 | 108億4623万 | +0.12% |
| 11/28 | 1,611 | 1,631 | 1,611 | 1,617 | +0.31% | 8,700 | 108億5294万 | +0.25% |
| 11/27 | 1,605 | 1,618 | 1,596 | 1,612 | +0.62% | 7,300 | 108億1938万 | 0% |
| 11/26 | 1,590 | 1,605 | 1,590 | 1,602 | +0.75% | 8,800 | 107億5226万 | -0.62% |
| 11/25 | 1,584 | 1,599 | 1,584 | 1,590 | +0.25% | 6,800 | 106億7172万 | -1.36% |
| 11/21 | 1,580 | 1,600 | 1,580 | 1,586 | -0.63% | 9,200 | 106億4487万 | -1.61% |
| 11/20 | 1,599 | 1,599 | 1,584 | 1,596 | -0.19% | 2,600 | 107億1199万 | -1.12% |
| 11/19 | 1,584 | 1,599 | 1,582 | 1,599 | +0.57% | 4,700 | 107億3213万 | -0.99% |
| 11/18 | 1,589 | 1,608 | 1,588 | 1,590 | -0.19% | 12,800 | 106億7172万 | -1.49% |
| 11/17 | 1,614 | 1,616 | 1,588 | 1,593 | -2.09% | 17,700 | 106億9186万 | -1.24% |
| 11/14 | 1,627 | 1,628 | 1,610 | 1,627 | 0% | 10,900 | 109億2006万 | +0.93% |
| 11/13 | 1,631 | 1,633 | 1,619 | 1,627 | -0.18% | 12,700 | 109億2006万 | +1.06% |
| 11/12 | 1,613 | 1,637 | 1,613 | 1,630 | +1.12% | 9,400 | 109億4019万 | +1.37% |
| 11/11 | 1,615 | 1,628 | 1,612 | 1,612 | -0.19% | 5,800 | 108億1938万 | +0.37% |
| 11/10 | 1,621 | 1,639 | 1,610 | 1,615 | -1.04% | 11,300 | 108億3951万 | +0.69% |
| 11/07 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期決算説明資料(書き起こし) |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/07 | （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) |
| 11/07 | 1,638 | 1,643 | 1,632 | 1,632 | -0.31% | 6,300 | 109億5362万 | +1.94% |
| 11/06 | 1,647 | 1,647 | 1,637 | 1,637 | -0.3% | 6,600 | 109億8717万 | +2.38% |
| 11/05 | 1,620 | 1,642 | 1,619 | 1,642 | +0.92% | 25,600 | 110億2073万 | +2.75% |
| 11/04 | 1,635 | 1,642 | 1,627 | 1,627 | -0.37% | 5,900 | 109億2006万 | +1.81% |
| 10/31 | 1,641 | 1,641 | 1,621 | 1,633 | -0.12% | 13,800 | 109億6033万 | +2.13% |
| 10/30 | 1,608 | 1,647 | 1,607 | 1,635 | +1.74% | 30,800 | 109億7375万 | +2.25% |
| 10/29 | 1,601 | 1,610 | 1,601 | 1,607 | +0.12% | 5,400 | 107億8582万 | +0.5% |
| 10/28 | 1,611 | 1,615 | 1,603 | 1,605 | -0.19% | 8,500 | 107億7240万 | +0.31% |
| 10/27 | 1,601 | 1,609 | 1,595 | 1,608 | +0.25% | 18,800 | 107億9253万 | +0.44% |
| 10/24 | 1,610 | 1,610 | 1,600 | 1,604 | +0.38% | 7,300 | 107億6569万 | +0.12% |
| 10/23 | 1,605 | 1,615 | 1,598 | 1,598 | -0.25% | 7,600 | 107億2541万 | -0.31% |
| 10/22 | 1,600 | 1,604 | 1,600 | 1,602 | +0.06% | 4,600 | 107億5226万 | -0.12% |
| 10/21 | 1,597 | 1,614 | 1,597 | 1,601 | -0.12% | 6,900 | 107億4555万 | -0.31% |
| 10/20 | 1,603 | 1,620 | 1,584 | 1,603 | 0% | 7,900 | 107億5897万 | -0.31% |
| 10/17 | 1,623 | 1,630 | 1,603 | 1,603 | -1.23% | 11,700 | 107億5897万 | -0.37% |
| 10/16 | 1,606 | 1,628 | 1,606 | 1,623 | +0.68% | 7,700 | 108億9321万 | +0.81% |
| 10/15 | 1,586 | 1,625 | 1,586 | 1,612 | +1.64% | 19,400 | 108億1938万 | +0.06% |
| 10/14 | 1,572 | 1,605 | 1,570 | 1,586 | +1.15% | 34,200 | 106億4487万 | -1.67% |
| 10/10 | 1,578 | 1,578 | 1,555 | 1,568 | -0.13% | 8,800 | 105億2406万 | -2.91% |
| 10/09 | 1,577 | 1,578 | 1,563 | 1,570 | -0.38% | 4,800 | 105億3748万 | -2.91% |
| 10/08 | 1,570 | 1,583 | 1,570 | 1,576 | +0.38% | 8,300 | 105億7776万 | -2.72% |
| 10/07 | 1,570 | 1,573 | 1,562 | 1,570 | 0% | 6,500 | 105億3748万 | -3.21% |
| 10/02 | （5%ルール）A.C企画（1.53%）アミューズキャピタルインベストメント（16.52%）アミューズキャピタル（20.9%）中山隼雄（6.05%） |
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。
