| 2026 |
| 05/12 | （IR情報）15:40 株式会社Robofullの株式の取得(子会社化)に関するお知らせ |
| 05/12 | 1,000 | 1,006 | 991 | 996 | +0.61% | 33,300 | 87億6529万 | -16.09% |
| 05/11 | 1,000 | 1,000 | 988 | 990 | -0.2% | 27,000 | 87億1249万 | -17.09% |
| 05/08 | 1,016 | 1,017 | 984 | 992 | -2.36% | 44,000 | 87億3009万 | -17.4% |
| 05/07 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 05/07 | （自社株買い）取締役会(2025年12月9日)での決議状況(取得期間2025年12月10日～2026年5月29日) |
| 05/07 | 1,040 | 1,045 | 1,016 | 1,016 | -1.93% | 36,900 | 89億4130万 | -15.82% |
| 05/01 | 1,063 | 1,068 | 1,033 | 1,036 | -3.09% | 41,600 | 91億1731万 | -14.45% |
| 04/30 | 1,073 | 1,073 | 1,030 | 1,069 | -1.29% | 73,300 | 94億773万 | -11.87% |
| 04/28 | 1,072 | 1,104 | 1,072 | 1,083 | -14.79% | 133,100 | 95億3094万 | -10.79% |
| 04/27 | 1,269 | 1,275 | 1,255 | 1,271 | +2.58% | 69,700 | 111億8543万 | +4.7% |
| 04/24 | 1,231 | 1,240 | 1,229 | 1,239 | +0.73% | 24,200 | 109億381万 | +2.82% |
| 04/23 | 1,249 | 1,250 | 1,229 | 1,230 | -1.52% | 28,200 | 108億2461万 | +2.5% |
| 04/22 | 1,252 | 1,257 | 1,247 | 1,249 | -0.16% | 21,200 | 109億9182万 | +4.43% |
| 04/21 | 1,256 | 1,262 | 1,250 | 1,251 | -0.4% | 18,000 | 110億942万 | +5.13% |
| 04/20 | 1,266 | 1,267 | 1,252 | 1,256 | +0.16% | 23,600 | 110億5342万 | +5.99% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,600株（0.69%）+0.17% |
| 04/17 | 1,264 | 1,268 | 1,254 | 1,254 | +0.08% | 15,300 | 110億3582万 | +6.27% |
| 04/16 | 1,250 | 1,269 | 1,250 | 1,253 | +0.72% | 21,600 | 110億2702万 | +6.82% |
| 04/15 | 1,271 | 1,277 | 1,241 | 1,244 | -1.35% | 37,400 | 109億4782万 | +6.87% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,600株（0.52%）新規 |
| 04/14 | 1,295 | 1,304 | 1,258 | 1,261 | -1.94% | 44,200 | 110億9743万 | +9.27% |
| 04/13 | 1,262 | 1,297 | 1,260 | 1,286 | +2.47% | 45,300 | 113億1744万 | +12.51% |
| 04/10 | 1,265 | 1,270 | 1,255 | 1,255 | -0.71% | 26,700 | 110億4462万 | +10.96% |
| 04/09 | 1,246 | 1,269 | 1,241 | 1,264 | +2.02% | 42,500 | 111億2383万 | +12.76% |
| 04/08 | 1,235 | 1,247 | 1,227 | 1,239 | +0.65% | 42,100 | 109億381万 | +11.62% |
| 04/07 | 1,276 | 1,289 | 1,226 | 1,231 | -2.61% | 61,300 | 108億3341万 | +11.91% |
| 04/06 | 1,238 | 1,270 | 1,237 | 1,264 | +3.27% | 44,400 | 111億2383万 | +15.65% |
| 04/03 | 1,232 | 1,240 | 1,218 | 1,224 | +0.33% | 35,100 | 107億7181万 | +12.81% |
| 04/02 | 1,195 | 1,232 | 1,194 | 1,220 | +3.21% | 44,800 | 107億3661万 | +13.17% |
| 04/01 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 04/01 | （自社株買い）取締役会(2025年12月9日)での決議状況(取得期間2025年12月10日～2026年5月29日) |
| 04/01 | 1,170 | 1,194 | 1,166 | 1,182 | +1.72% | 38,000 | 104億219万 | +10.36% |
| 03/31 | 1,132 | 1,162 | 1,132 | 1,162 | +2.65% | 38,000 | 102億2618万 | +9.11% |
| 03/30 | 1,120 | 1,133 | 1,113 | 1,132 | +1.71% | 42,600 | 99億6216万 | +6.89% |
| 03/27 | 1,105 | 1,113 | 1,101 | 1,113 | +2.02% | 28,500 | 97億9495万 | +5.5% |
| 03/26 | 1,094 | 1,095 | 1,087 | 1,091 | +0.28% | 13,000 | 96億134万 | +3.81% |
| 03/25 | 1,080 | 1,088 | 1,079 | 1,088 | +0.74% | 15,100 | 95億7494万 | +3.82% |
| 03/24 | 1,071 | 1,084 | 1,071 | 1,080 | +1.41% | 15,400 | 95億454万 | +3.35% |
| 03/23 | 1,106 | 1,106 | 1,065 | 1,065 | -3.79% | 28,400 | 93億7253万 | +2.21% |
| 03/19 | 1,116 | 1,116 | 1,105 | 1,107 | -0.98% | 14,100 | 97億4215万 | +6.44% |
| 03/18 | 1,123 | 1,123 | 1,111 | 1,118 | -0.09% | 13,000 | 98億3895万 | +7.92% |
| 03/17 | 1,116 | 1,128 | 1,111 | 1,119 | 0% | 17,900 | 98億4775万 | +8.54% |
| 03/16 | 1,120 | 1,129 | 1,110 | 1,119 | -0.09% | 22,500 | 98億4775万 | +9.06% |
| 03/13 | 1,095 | 1,120 | 1,086 | 1,120 | +1.82% | 52,100 | 98億5656万 | +9.7% |
| 03/12 | 1,201 | 1,250 | 1,085 | 1,100 | +7.74% | 291,500 | 96億8055万 | +8.37% |
| 03/11 | （IR情報）15:40 記念株主優待の実施に関するお知らせ |
| 03/11 | （IR情報）15:40 2026年4月期第3四半期決算補足説明資料 |
| 03/11 | （IR情報）15:40 2026年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/11 | 1,012 | 1,021 | 1,000 | 1,021 | +2% | 12,200 | 89億8531万 | +0.99% |
| 03/10 | 980 | 1,001 | 980 | 1,001 | +3.62% | 6,800 | 88億930万 | -0.79% |
| 03/09 | 992 | 993 | 958 | 966 | -2.82% | 10,500 | 85億128万 | -4.26% |
| 03/06 | 998 | 999 | 994 | 994 | -0.4% | 4,600 | 87億4769万 | -1.49% |
| 03/05 | 1,008 | 1,013 | 998 | 998 | +0.5% | 10,500 | 87億8289万 | -0.99% |
| 03/04 | 998 | 1,010 | 980 | 993 | -0.4% | 10,900 | 87億3889万 | -1.39% |
| 03/03 | 1,057 | 1,058 | 996 | 997 | -5.68% | 9,800 | 87億7409万 | -0.89% |
| 03/02 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 03/02 | （自社株買い）取締役会(2025年12月9日)での決議状況(取得期間2025年12月10日～2026年5月29日) |
| 03/02 | 1,055 | 1,057 | 1,052 | 1,057 | +0.67% | 6,800 | 93億212万 | +5.17% |
| 02/27 | 1,043 | 1,061 | 1,043 | 1,050 | +0.19% | 8,600 | 92億4052万 | +4.79% |
| 02/26 | 1,057 | 1,057 | 1,041 | 1,048 | -0.47% | 5,500 | 92億2292万 | +4.9% |
| 02/25 | 1,038 | 1,055 | 1,038 | 1,053 | +1.64% | 8,400 | 92億6692万 | +5.83% |
| 02/24 | 1,020 | 1,036 | 1,020 | 1,036 | +2.17% | 10,800 | 91億1731万 | +4.44% |
| 02/20 | 1,012 | 1,019 | 1,012 | 1,014 | -0.59% | 3,700 | 89億2370万 | +2.42% |
| 02/19 | 1,014 | 1,022 | 1,014 | 1,020 | +0.2% | 4,900 | 89億7651万 | +3.13% |
| 02/18 | 1,014 | 1,022 | 1,014 | 1,018 | -0.1% | 5,700 | 89億5890万 | +3.04% |
| 02/17 | 1,020 | 1,023 | 1,014 | 1,019 | +0.3% | 9,100 | 89億6770万 | +3.35% |
| 02/16 | 1,012 | 1,021 | 1,012 | 1,016 | +0.4% | 8,800 | 89億4130万 | +3.15% |
| 02/13 | 1,016 | 1,017 | 1,005 | 1,012 | +0.2% | 7,500 | 89億610万 | +2.95% |
| 02/12 | 1,010 | 1,010 | 998 | 1,010 | +0.5% | 8,100 | 88億8850万 | +2.85% |
| 02/10 | 997 | 1,006 | 996 | 1,005 | +1.21% | 8,100 | 88億4450万 | +2.45% |
| 02/09 | 994 | 998 | 993 | 993 | +0.3% | 8,800 | 87億3889万 | +1.33% |
| 02/06 | 988 | 991 | 986 | 990 | +0.2% | 5,500 | 87億1249万 | +1.12% |
| 02/05 | 988 | 990 | 971 | 988 | 0% | 6,000 | 86億9489万 | +0.92% |
| 02/04 | 986 | 988 | 983 | 988 | +0.1% | 4,800 | 86億9489万 | +1.02% |
| 02/03 | 986 | 990 | 985 | 987 | +0.41% | 12,400 | 86億8609万 | +1.02% |
| 02/02 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 02/02 | （自社株買い）取締役会(2025年12月9日)での決議状況(取得期間2025年12月10日～2026年5月29日) |
| 02/02 | 986 | 987 | 983 | 983 | +0.41% | 11,100 | 86億5089万 | +0.61% |
| 01/30 | 975 | 979 | 973 | 979 | +0.41% | 1,400 | 86億1568万 | +0.2% |
| 01/29 | 975 | 975 | 974 | 975 | +0.1% | 1,800 | 85億8048万 | -0.2% |
| 01/28 | 974 | 975 | 971 | 974 | +0.41% | 900 | 85億7168万 | -0.31% |
| 01/27 | 970 | 970 | 970 | 970 | -0.51% | 400 | 85億3648万 | -0.72% |
| 01/26 | 980 | 984 | 970 | 975 | +0.41% | 4,800 | 85億8048万 | -0.2% |
| 01/23 | 976 | 977 | 962 | 971 | -0.41% | 5,100 | 85億4528万 | -0.61% |
| 01/22 | 970 | 975 | 970 | 975 | +0.83% | 5,800 | 85億8048万 | -0.1% |
| 01/21 | 966 | 967 | 966 | 967 | -0.21% | 700 | 85億1008万 | -0.92% |
| 01/20 | 973 | 973 | 966 | 969 | -0.31% | 3,000 | 85億2768万 | -0.72% |
| 01/19 | 985 | 985 | 960 | 972 | -1.52% | 32,900 | 85億5408万 | -0.41% |
| 01/16 | 985 | 987 | 984 | 987 | +0.2% | 6,800 | 86億8609万 | +1.02% |
| 01/15 | 985 | 986 | 980 | 985 | 0% | 7,600 | 86億6849万 | +0.72% |
| 01/14 | 986 | 990 | 985 | 985 | +0.31% | 6,800 | 86億6849万 | +0.72% |
| 01/13 | 989 | 990 | 982 | 982 | -0.2% | 18,400 | 86億4209万 | +0.41% |
| 01/09 | 980 | 985 | 978 | 984 | +0.61% | 4,900 | 86億5969万 | +0.61% |
| 01/08 | 974 | 979 | 974 | 978 | +0.41% | 5,600 | 86億688万 | -0.1% |
| 01/07 | 987 | 991 | 971 | 974 | -0.92% | 10,600 | 85億7168万 | -0.51% |
| 01/06 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 01/06 | （自社株買い）取締役会(2025年12月9日)での決議状況(取得期間2025年12月10日～2026年5月29日) |
| 01/06 | 988 | 989 | 983 | 983 | 0% | 2,400 | 86億5089万 | +0.31% |
| 01/05 | 979 | 983 | 978 | 983 | +0.72% | 7,100 | 86億5089万 | +0.31% |
| 2025 |
| 12/30 | 979 | 980 | 970 | 976 | +0.1% | 5,200 | 85億8928万 | -0.51% |
| 12/29 | 977 | 977 | 973 | 975 | +0.41% | 4,900 | 85億8048万 | -0.61% |
| 12/26 | 974 | 974 | 971 | 971 | -0.61% | 4,500 | 85億4528万 | -1.02% |
| 12/25 | 977 | 984 | 968 | 977 | +0.1% | 8,400 | 85億9808万 | -0.41% |
| 12/24 | 986 | 986 | 976 | 976 | -1.11% | 4,200 | 85億8928万 | -0.51% |
| 12/23 | 980 | 989 | 978 | 987 | +0.71% | 7,700 | 86億8609万 | +0.61% |
| 12/22 | 987 | 995 | 979 | 980 | +0.1% | 12,800 | 86億2449万 | -0.1% |
| 12/19 | 966 | 980 | 966 | 979 | +1.35% | 7,400 | 86億1568万 | -0.1% |
| 12/18 | 968 | 971 | 963 | 966 | -0.21% | 6,300 | 85億128万 | -1.43% |
| 12/17 | 967 | 974 | 965 | 968 | +0.41% | 9,000 | 85億1888万 | -1.33% |
| 12/16 | 968 | 974 | 952 | 964 | -0.31% | 10,500 | 84億8368万 | -1.73% |
| 12/15 | 964 | 986 | 962 | 967 | +0.73% | 12,700 | 85億1008万 | -1.53% |
| 12/12 | 971 | 972 | 952 | 960 | -0.83% | 21,300 | 84億4848万 | -2.24% |
| 12/11 | 978 | 984 | 968 | 968 | -0.92% | 18,500 | 85億1888万 | -1.53% |
| 12/10 | 991 | 997 | 977 | 977 | -2.3% | 28,300 | 85億9808万 | -0.71% |
| 12/09 | （IR情報）15:40 自己株式取得に係る事項の決定および自己株式消却に係る事項の決定に関するお知らせ |
| 12/09 | （IR情報）15:40 2026年4月期第2四半期(中間期)連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ |
| 12/09 | （IR情報）15:40 2026年4月期第2四半期決算補足説明資料 |
| 12/09 | （IR情報）15:40 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/09 | 982 | 1,007 | 982 | 1,000 | +0.3% | 16,200 | 88億50万 | +1.63% |
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。
