| 2026 |
| 06/02 | 361 | 362 | 344 | 355 | -1.93% | 20,800 | 48億9006万 | -7.07% |
| 06/01 | 376 | 376 | 357 | 362 | -4.74% | 12,900 | 49億8648万 | -5.48% |
| 05/29 | （5%ルール）ニッスイ（23.98%） |
| 05/29 | 374 | 384 | 374 | 380 | +1.06% | 1,400 | 52億3443万 | -1.04% |
| 05/28 | 376 | 382 | 374 | 376 | 0% | 1,500 | 51億7933万 | -2.08% |
| 05/27 | 389 | 389 | 365 | 376 | -2.34% | 30,100 | 51億7933万 | -2.34% |
| 05/26 | （5%ルール）極洋（6.57%） |
| 05/26 | 392 | 392 | 385 | 385 | -0.77% | 1,800 | 53億330万 | 0% |
| 05/25 | 400 | 400 | 386 | 388 | -3% | 6,400 | 53億4462万 | +0.78% |
| 05/22 | （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に関するお知らせ |
| 05/22 | 393 | 410 | 392 | 400 | +5.54% | 20,600 | 55億992万 | +4.17% |
| 05/21 | （IR情報）16:15 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に関するお知らせ |
| 05/21 | 382 | 382 | 378 | 379 | -0.26% | 1,700 | 52億2065万 | -1.3% |
| 05/20 | 376 | 380 | 375 | 380 | +1.33% | 7,500 | 52億3443万 | -1.04% |
| 05/19 | 374 | 377 | 374 | 375 | +0.27% | 800 | 51億6555万 | -2.6% |
| 05/18 | 374 | 374 | 371 | 374 | +0.27% | 4,900 | 51億5178万 | -3.11% |
| 05/15 | 373 | 373 | 373 | 373 | 0% | 1,100 | 51億3800万 | -3.37% |
| 05/14 | 376 | 380 | 373 | 373 | 0% | 4,500 | 51億3800万 | -3.62% |
| 05/13 | 386 | 386 | 373 | 373 | -3.87% | 14,700 | 51億3800万 | -3.87% |
| 05/12 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）15:00 通期連結業績予想と実績値との差異に関するお知らせ |
| 05/12 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 392 | 401 | 387 | 388 | -0.77% | 15,100 | 53億4462万 | -0.26% |
| 05/11 | 389 | 392 | 387 | 391 | +0.77% | 4,200 | 53億8595万 | +0.51% |
| 05/08 | 389 | 389 | 386 | 388 | +0.52% | 2,200 | 53億4462万 | -0.26% |
| 05/07 | 390 | 391 | 386 | 386 | -0.26% | 4,700 | 53億1708万 | -1.03% |
| 05/01 | 388 | 388 | 386 | 387 | -0.77% | 5,000 | 53億3085万 | -1.28% |
| 04/30 | 394 | 394 | 390 | 390 | -0.26% | 500 | 53億7217万 | -0.76% |
| 04/28 | 393 | 399 | 391 | 391 | -0.26% | 3,200 | 53億8595万 | -0.76% |
| 04/27 | 392 | 400 | 390 | 392 | +0.26% | 11,400 | 53億9972万 | -0.76% |
| 04/24 | 390 | 395 | 390 | 391 | +0.51% | 2,800 | 53億8595万 | -1.26% |
| 04/23 | 389 | 393 | 381 | 389 | +0.52% | 5,600 | 53億5840万 | -2.02% |
| 04/22 | 387 | 390 | 387 | 387 | -0.26% | 2,100 | 53億3085万 | -2.76% |
| 04/21 | 386 | 388 | 386 | 388 | +0.26% | 2,600 | 53億4462万 | -3% |
| 04/20 | 389 | 389 | 381 | 387 | +0.78% | 4,000 | 53億3085万 | -3.73% |
| 04/17 | 384 | 384 | 381 | 384 | 0% | 1,300 | 52億8953万 | -4.71% |
| 04/16 | 384 | 386 | 384 | 384 | +1.32% | 2,400 | 52億8953万 | -5.19% |
| 04/15 | 386 | 386 | 379 | 379 | -0.79% | 2,600 | 52億2065万 | -6.88% |
| 04/14 | 389 | 389 | 370 | 382 | -2.3% | 23,300 | 52億6198万 | -6.6% |
| 04/13 | 393 | 393 | 389 | 391 | +0.77% | 3,400 | 53億8595万 | -4.87% |
| 04/10 | 393 | 393 | 388 | 388 | -1.52% | 4,100 | 53億4462万 | -5.83% |
| 04/09 | 398 | 398 | 388 | 394 | 0% | 3,900 | 54億2727万 | -4.6% |
| 04/08 | 402 | 402 | 390 | 394 | +1.55% | 6,600 | 54億2727万 | -4.83% |
| 04/07 | 397 | 397 | 386 | 388 | -1.77% | 3,200 | 53億4462万 | -6.51% |
| 04/06 | 393 | 397 | 386 | 395 | +0.25% | 14,000 | 54億4105万 | -5.5% |
| 04/03 | 395 | 395 | 390 | 394 | +0.51% | 1,500 | 54億2727万 | -6.19% |
| 04/02 | 399 | 401 | 392 | 392 | -1.75% | 4,600 | 53億9972万 | -7.11% |
| 04/01 | 393 | 399 | 388 | 399 | +2.57% | 6,900 | 54億9615万 | -5.9% |
| 03/31 | 397 | 413 | 386 | 389 | -5.81% | 12,200 | 53億5840万 | -8.47% |
| 03/30 | 385 | 413 | 380 | 413 | -2.36% | 30,300 | 56億8900万 | -3.28% |
| 03/27 | 421 | 425 | 417 | 423 | +0.48% | 21,500 | 58億2674万 | -0.94% |
| 03/26 | 425 | 425 | 419 | 421 | 0% | 3,900 | 57億9919万 | -1.41% |
| 03/25 | 412 | 422 | 410 | 421 | +2.93% | 8,600 | 57億9919万 | -1.64% |
| 03/24 | 412 | 412 | 409 | 409 | 0% | 7,300 | 56億3390万 | -4.66% |
| 03/23 | （IR情報）15:00 取締役および執行役員の異動に関するお知らせ |
| 03/23 | 422 | 422 | 409 | 409 | -3.31% | 18,200 | 56億3390万 | -4.66% |
| 03/19 | 433 | 437 | 420 | 423 | -1.17% | 9,700 | 58億2674万 | -1.63% |
| 03/18 | 429 | 429 | 420 | 428 | 0% | 6,200 | 58億9562万 | -0.47% |
| 03/17 | 435 | 435 | 428 | 428 | -0.23% | 400 | 58億9562万 | -0.23% |
| 03/16 | 425 | 429 | 425 | 429 | +0.94% | 2,300 | 59億939万 | 0% |
| 03/13 | 435 | 435 | 423 | 425 | -1.16% | 4,100 | 58億5429万 | -0.93% |
| 03/12 | 428 | 440 | 428 | 430 | -1.38% | 3,900 | 59億2317万 | +0.47% |
| 03/11 | 433 | 441 | 431 | 436 | +1.4% | 4,900 | 60億582万 | +2.11% |
| 03/10 | 427 | 434 | 422 | 430 | +1.9% | 11,700 | 59億2317万 | +1.18% |
| 03/09 | 421 | 422 | 413 | 422 | -0.24% | 9,200 | 58億1297万 | -0.47% |
| 03/06 | 428 | 428 | 423 | 423 | +0.71% | 4,000 | 58億2674万 | 0% |
| 03/05 | 412 | 432 | 412 | 420 | +3.96% | 6,800 | 57億8542万 | -0.47% |
| 03/04 | 433 | 433 | 403 | 404 | -6.7% | 29,400 | 55億6502万 | -4.27% |
| 03/03 | 450 | 450 | 427 | 433 | -4.2% | 15,900 | 59億6449万 | +2.85% |
| 03/02 | 452 | 452 | 443 | 452 | -0.44% | 14,900 | 62億2621万 | +7.62% |
| 02/27 | 443 | 455 | 442 | 454 | +4.37% | 11,300 | 62億5376万 | +8.61% |
| 02/26 | 432 | 435 | 432 | 435 | +0.46% | 2,200 | 59億9204万 | +4.57% |
| 02/25 | 443 | 444 | 430 | 433 | -0.92% | 14,800 | 59億6449万 | +4.34% |
| 02/24 | 443 | 443 | 430 | 437 | +2.34% | 9,000 | 60億1959万 | +5.81% |
| 02/20 | 420 | 434 | 420 | 427 | +0.95% | 7,000 | 58億8184万 | +4.15% |
| 02/19 | 420 | 423 | 414 | 423 | +0.71% | 13,100 | 58億2674万 | +3.42% |
| 02/18 | 452 | 455 | 416 | 420 | -7.89% | 57,500 | 57億8542万 | +3.19% |
| 02/17 | 437 | 463 | 436 | 456 | +4.59% | 25,900 | 62億8131万 | +12.59% |
| 02/16 | 424 | 443 | 424 | 436 | +3.07% | 8,700 | 60億582万 | +8.46% |
| 02/13 | 423 | 428 | 414 | 423 | 0% | 8,000 | 58億2674万 | +6.02% |
| 02/12 | 422 | 423 | 411 | 423 | +1.93% | 8,100 | 58億2674万 | +6.28% |
| 02/10 | 420 | 423 | 415 | 415 | -0.72% | 4,400 | 57億1654万 | +4.8% |
| 02/09 | 426 | 443 | 418 | 418 | -1.65% | 9,100 | 57億5787万 | +6.09% |
| 02/06 | 410 | 429 | 408 | 425 | +2.41% | 17,600 | 58億5429万 | +8.42% |
| 02/05 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 398 | 425 | 398 | 415 | +4.27% | 36,100 | 57億1654万 | +6.68% |
| 02/04 | 407 | 409 | 397 | 398 | -1.97% | 6,600 | 54億8237万 | +3.11% |
| 02/03 | 410 | 410 | 402 | 406 | -0.25% | 3,600 | 55億9257万 | +5.45% |
| 02/02 | 414 | 414 | 401 | 407 | +2.26% | 8,300 | 56億635万 | +6.27% |
| 01/30 | 392 | 398 | 392 | 398 | +0.76% | 1,700 | 54億8237万 | +4.46% |
| 01/29 | 408 | 419 | 395 | 395 | -2.71% | 18,700 | 54億4105万 | +4.22% |
| 01/28 | 402 | 406 | 400 | 406 | +1.25% | 12,000 | 55億9257万 | +7.41% |
| 01/27 | 391 | 402 | 391 | 401 | +2.82% | 9,600 | 55億2370万 | +6.93% |
| 01/26 | 400 | 402 | 390 | 390 | -2.26% | 13,900 | 53億7217万 | +4.28% |
| 01/23 | 402 | 402 | 398 | 399 | -0.75% | 7,600 | 54億9615万 | +6.97% |
| 01/22 | 405 | 405 | 398 | 402 | -0.5% | 7,200 | 55億3747万 | +8.36% |
| 01/21 | 398 | 404 | 395 | 404 | -0.49% | 16,400 | 55億6502万 | +9.49% |
| 01/20 | 396 | 406 | 389 | 406 | +4.37% | 21,600 | 55億9257万 | +10.63% |
| 01/19 | 379 | 403 | 372 | 389 | +2.64% | 28,900 | 53億5840万 | +6.58% |
| 01/16 | 379 | 380 | 377 | 379 | 0% | 4,100 | 52億2065万 | +4.41% |
| 01/15 | 380 | 380 | 374 | 379 | +0.8% | 6,500 | 52億2065万 | +4.7% |
| 01/14 | 380 | 380 | 375 | 376 | -1.05% | 4,700 | 51億7933万 | +4.16% |
| 01/13 | 379 | 380 | 375 | 380 | +1.33% | 5,700 | 52億3443万 | +5.56% |
| 01/09 | 375 | 379 | 370 | 375 | 0% | 8,600 | 51億6555万 | +4.46% |
| 01/08 | 379 | 380 | 372 | 375 | -0.79% | 16,300 | 51億6555万 | +4.75% |
| 01/07 | 375 | 379 | 370 | 378 | +0.8% | 13,900 | 52億688万 | +5.88% |
| 01/06 | 373 | 375 | 368 | 375 | +0.81% | 9,600 | 51億6555万 | +5.34% |
| 01/05 | 359 | 372 | 359 | 372 | +3.62% | 12,900 | 51億2423万 | +4.79% |
| 2025 |
| 12/30 | 358 | 360 | 357 | 359 | 0% | 3,800 | 49億4516万 | +1.13% |
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。
