| 2026 |
| 06/23 | 474 | 475 | 470 | 470 | -0.84% | 6,800 | 95億80万 | +2.4% |
| 06/22 | （5%ルール）中山福共栄会理事長荒井毅（14.29%） |
| 06/22 | 479 | 479 | 473 | 474 | -1.04% | 8,400 | 95億8166万 | +3.27% |
| 06/19 | （IR情報）16:00 過年度の有価証券報告書及び当期の半期報告書の訂正報告書の提出並びに過年度及び当期の決算短信の訂正に関するお知らせ |
| 06/19 | （IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/19 | （IR情報）16:00 (訂正・数値データ訂正)「2025年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/19 | 485 | 485 | 476 | 479 | +0.21% | 23,500 | 96億8273万 | +4.59% |
| 06/18 | 471 | 479 | 469 | 478 | +2.14% | 16,500 | 96億6252万 | +4.82% |
| 06/17 | 471 | 472 | 466 | 468 | +0.65% | 14,600 | 94億6037万 | +2.86% |
| 06/16 | 472 | 472 | 461 | 465 | -1.9% | 13,500 | 93億9973万 | +2.42% |
| 06/15 | 482 | 482 | 474 | 474 | -1.86% | 11,000 | 95億8166万 | +4.64% |
| 06/12 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年5月11日) |
| 06/12 | 485 | 485 | 477 | 483 | +1.26% | 93,200 | 97億6359万 | +6.86% |
| 06/11 | 477 | 477 | 471 | 477 | -0.42% | 8,900 | 96億4230万 | +5.76% |
| 06/10 | 470 | 480 | 470 | 479 | +1.91% | 19,800 | 96億8273万 | +6.44% |
| 06/09 | 460 | 470 | 460 | 470 | +2.4% | 18,100 | 95億80万 | +4.91% |
| 06/08 | 453 | 459 | 452 | 459 | +0.22% | 10,400 | 92億7844万 | +2.68% |
| 06/05 | 451 | 458 | 451 | 458 | +2% | 9,800 | 92億5823万 | +2.69% |
| 06/04 | 448 | 449 | 443 | 449 | +0.22% | 12,600 | 90億7630万 | +0.67% |
| 06/03 | 442 | 451 | 438 | 448 | +2.05% | 12,200 | 90億5608万 | +0.45% |
| 06/02 | 450 | 450 | 435 | 439 | -2.01% | 21,500 | 88億7415万 | -1.57% |
| 06/01 | 452 | 453 | 448 | 448 | -0.44% | 11,400 | 90億5608万 | +0.45% |
| 05/29 | 450 | 450 | 448 | 450 | +0.45% | 5,400 | 90億9651万 | +0.9% |
| 05/28 | 448 | 449 | 446 | 448 | +0.22% | 5,300 | 90億5608万 | +0.22% |
| 05/27 | 448 | 450 | 446 | 447 | 0% | 6,100 | 90億3587万 | 0% |
| 05/26 | 448 | 448 | 443 | 447 | -0.22% | 3,800 | 90億3587万 | 0% |
| 05/25 | 445 | 450 | 445 | 448 | +0.67% | 11,000 | 90億5608万 | +0.22% |
| 05/22 | 442 | 445 | 440 | 445 | +0.68% | 10,500 | 89億9544万 | -0.45% |
| 05/21 | 444 | 444 | 440 | 442 | 0% | 5,300 | 89億3480万 | -1.12% |
| 05/20 | 452 | 452 | 438 | 442 | -1.78% | 25,600 | 89億3480万 | -1.34% |
| 05/19 | 444 | 450 | 443 | 450 | +1.12% | 8,900 | 90億9651万 | +0.45% |
| 05/18 | 446 | 449 | 444 | 445 | -0.22% | 5,500 | 89億9544万 | -0.67% |
| 05/15 | 447 | 448 | 441 | 446 | +0.45% | 7,300 | 90億1565万 | -0.45% |
| 05/14 | 443 | 446 | 442 | 444 | +0.23% | 6,300 | 89億7522万 | -1.11% |
| 05/13 | 442 | 444 | 442 | 443 | -0.67% | 8,200 | 89億5501万 | -1.34% |
| 05/12 | 454 | 454 | 443 | 446 | -0.89% | 9,900 | 90億1565万 | -0.89% |
| 05/11 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 05/11 | 456 | 459 | 448 | 450 | -1.1% | 10,500 | 90億9651万 | 0% |
| 05/08 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 05/08 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）16:30 剰余金の配当(増配)に関するお知らせ |
| 05/08 | （IR情報）16:30 役員その他の異動に関するお知らせ |
| 05/08 | 443 | 460 | 443 | 455 | +2.71% | 22,200 | 91億9758万 | +0.89% |
| 05/07 | 445 | 445 | 442 | 443 | -0.45% | 5,300 | 89億5501万 | -1.77% |
| 05/01 | 442 | 445 | 442 | 445 | +0.91% | 5,300 | 89億9544万 | -1.77% |
| 04/30 | （IR情報）16:00 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 04/30 | 439 | 442 | 439 | 441 | -0.23% | 6,700 | 89億1458万 | -2.86% |
| 04/28 | 442 | 442 | 439 | 442 | +0.45% | 6,100 | 89億3480万 | -2.86% |
| 04/27 | 448 | 448 | 440 | 440 | -1.79% | 11,400 | 88億9437万 | -3.72% |
| 04/24 | 452 | 452 | 447 | 448 | -0.67% | 10,800 | 90億5608万 | -1.97% |
| 04/23 | 451 | 451 | 449 | 451 | +0.45% | 3,900 | 91億1673万 | -1.53% |
| 04/22 | 450 | 451 | 448 | 449 | -0.66% | 8,000 | 90億7630万 | -2.18% |
| 04/21 | 453 | 453 | 452 | 452 | -0.44% | 5,400 | 91億3694万 | -1.74% |
| 04/20 | 456 | 456 | 453 | 454 | 0% | 13,400 | 91億7737万 | -1.52% |
| 04/17 | 452 | 454 | 451 | 454 | 0% | 7,300 | 91億7737万 | -1.52% |
| 04/16 | 452 | 454 | 452 | 454 | +0.67% | 4,100 | 91億7737万 | -1.52% |
| 04/15 | 448 | 451 | 448 | 451 | +0.89% | 4,300 | 91億1673万 | -2.38% |
| 04/14 | 450 | 451 | 447 | 447 | 0% | 4,700 | 90億3587万 | -3.46% |
| 04/13 | 451 | 451 | 445 | 447 | -0.89% | 10,100 | 90億3587万 | -3.46% |
| 04/10 | 452 | 452 | 450 | 451 | -0.22% | 7,700 | 91億1673万 | -2.8% |
| 04/09 | 452 | 453 | 451 | 452 | 0% | 7,600 | 91億3694万 | -2.8% |
| 04/08 | 453 | 455 | 451 | 452 | 0% | 10,700 | 91億3694万 | -3% |
| 04/07 | 452 | 456 | 452 | 452 | 0% | 6,300 | 91億3694万 | -3.21% |
| 04/06 | 460 | 460 | 452 | 452 | -1.09% | 9,600 | 91億3694万 | -3.42% |
| 04/03 | 459 | 460 | 455 | 457 | 0% | 7,400 | 92億3801万 | -2.77% |
| 04/02 | 459 | 461 | 457 | 457 | -0.44% | 5,100 | 92億3801万 | -2.97% |
| 04/01 | 460 | 460 | 458 | 459 | +0.22% | 6,500 | 92億7844万 | -2.75% |
| 03/31 | 457 | 460 | 456 | 458 | +0.22% | 8,400 | 92億5823万 | -3.17% |
| 03/30 | 457 | 464 | 456 | 457 | -6.92% | 35,400 | 92億3801万 | -3.59% |
| 03/27 | 480 | 491 | 480 | 491 | +2.29% | 72,700 | 99億2530万 | +3.37% |
| 03/26 | 480 | 482 | 477 | 480 | +0.21% | 27,300 | 97億295万 | +1.05% |
| 03/25 | 481 | 481 | 474 | 479 | +1.91% | 17,500 | 96億8273万 | +0.84% |
| 03/24 | 474 | 474 | 464 | 470 | +2.17% | 16,600 | 95億80万 | -1.26% |
| 03/23 | 465 | 470 | 457 | 460 | -1.08% | 30,700 | 92億9866万 | -3.36% |
| 03/19 | 475 | 481 | 461 | 465 | -2.72% | 33,500 | 93億9973万 | -2.72% |
| 03/18 | 477 | 480 | 475 | 478 | +0.63% | 12,600 | 96億6252万 | -0.21% |
| 03/17 | 471 | 478 | 471 | 475 | +2.15% | 7,800 | 96億187万 | -0.84% |
| 03/16 | 462 | 467 | 462 | 465 | +0.65% | 10,900 | 93億9973万 | -2.92% |
| 03/13 | 461 | 463 | 460 | 462 | 0% | 13,700 | 93億3908万 | -3.75% |
| 03/12 | 470 | 470 | 462 | 462 | -2.12% | 11,700 | 93億3908万 | -3.95% |
| 03/11 | 465 | 475 | 465 | 472 | +1.94% | 9,700 | 95億4123万 | -2.07% |
| 03/10 | 465 | 468 | 463 | 463 | +0.43% | 9,500 | 93億5930万 | -4.14% |
| 03/09 | 472 | 472 | 450 | 461 | -2.54% | 31,000 | 93億1887万 | -4.55% |
| 03/06 | 470 | 476 | 470 | 473 | 0% | 6,000 | 95億6144万 | -2.27% |
| 03/05 | 465 | 474 | 465 | 473 | +1.5% | 18,400 | 95億6144万 | -2.27% |
| 03/04 | 481 | 482 | 466 | 466 | -4.12% | 55,700 | 94億1994万 | -3.92% |
| 03/03 | 488 | 489 | 485 | 486 | -0.41% | 9,500 | 98億2423万 | +0.21% |
| 03/02 | 485 | 488 | 485 | 488 | +0.21% | 9,600 | 98億6466万 | +0.62% |
| 02/27 | 485 | 488 | 485 | 487 | +0.21% | 10,000 | 98億4445万 | +0.41% |
| 02/26 | 485 | 487 | 485 | 486 | +0.62% | 7,200 | 98億2423万 | +0.21% |
| 02/25 | 484 | 484 | 482 | 483 | -0.41% | 11,700 | 97億6359万 | -0.21% |
| 02/24 | 485 | 485 | 483 | 485 | +0.62% | 9,400 | 98億402万 | +0.21% |
| 02/20 | 483 | 489 | 482 | 482 | -1.03% | 22,600 | 97億4337万 | -0.41% |
| 02/19 | 487 | 488 | 485 | 487 | +0.21% | 11,100 | 98億4445万 | +0.62% |
| 02/18 | 489 | 489 | 485 | 486 | -0.41% | 15,100 | 98億2423万 | +0.41% |
| 02/17 | 490 | 490 | 488 | 488 | -0.41% | 39,500 | 98億6466万 | +0.83% |
| 02/16 | 490 | 490 | 489 | 490 | +0.2% | 13,200 | 99億509万 | +1.45% |
| 02/13 | 490 | 490 | 488 | 489 | +0.2% | 7,200 | 98億8488万 | +1.45% |
| 02/12 | 490 | 490 | 488 | 488 | -0.2% | 5,500 | 98億6466万 | +1.67% |
| 02/10 | 487 | 490 | 486 | 489 | +0.2% | 11,000 | 98億8488万 | +2.09% |
| 02/09 | 490 | 490 | 486 | 488 | 0% | 10,500 | 98億6466万 | +2.31% |
| 02/06 | 483 | 488 | 483 | 488 | +0.62% | 6,800 | 98億6466万 | +2.74% |
| 02/05 | 487 | 487 | 483 | 485 | -0.41% | 5,400 | 98億402万 | +2.54% |
| 02/04 | 481 | 487 | 481 | 487 | +1.04% | 10,500 | 98億4445万 | +3.18% |
| 02/03 | 489 | 489 | 481 | 482 | -1.43% | 17,800 | 97億4337万 | +2.55% |
| 02/02 | 482 | 489 | 482 | 489 | +1.66% | 20,900 | 98億8488万 | +4.49% |
| 01/30 | （IR情報）16:00 業績連動型株式報酬制度への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 478 | 481 | 478 | 481 | +0.42% | 6,700 | 97億2316万 | +3.22% |
| 01/29 | 478 | 480 | 477 | 479 | +0.21% | 7,500 | 96億8273万 | +3.46% |
| 01/28 | 480 | 480 | 478 | 478 | -0.42% | 4,400 | 96億6252万 | +3.69% |
| 01/27 | 477 | 483 | 477 | 480 | +0.63% | 9,700 | 97億295万 | +4.58% |
| 01/26 | 480 | 480 | 477 | 477 | -0.63% | 11,000 | 96億4230万 | +4.61% |
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。
