| 2026 |
| 08/25 | （IR情報）10:00 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 08/24 | 966 | 972 | 953 | 953 | -0.73% | 3,500 | 84億1689万 | +1.71% |
| 08/21 | 959 | 960 | 959 | 960 | +0.31% | 500 | 84億7872万 | +2.67% |
| 08/20 | 951 | 966 | 950 | 957 | +0.21% | 2,000 | 84億5222万 | +2.68% |
| 08/19 | 959 | 960 | 951 | 955 | -1.44% | 5,000 | 84億3456万 | +2.69% |
| 08/18 | 970 | 970 | 966 | 969 | -0.1% | 3,100 | 85億5820万 | +4.53% |
| 08/17 | 963 | 970 | 963 | 970 | +0.1% | 4,900 | 85億6704万 | +4.98% |
| 08/14 | 961 | 970 | 960 | 969 | +0.1% | 3,200 | 85億5820万 | +5.21% |
| 08/13 | 968 | 976 | 967 | 968 | +0.1% | 3,900 | 85億4937万 | +5.45% |
| 08/12 | 978 | 978 | 967 | 967 | -0.62% | 3,800 | 85億4054万 | +5.68% |
| 08/10 | 957 | 973 | 957 | 973 | +1.99% | 15,400 | 85億9353万 | +6.69% |
| 08/07 | 968 | 968 | 953 | 954 | -1.34% | 21,100 | 84億2572万 | +5.07% |
| 08/06 | （IR情報）14:20 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 926 | 995 | 926 | 967 | +4.43% | 74,200 | 85億4054万 | +6.85% |
| 08/05 | 922 | 926 | 922 | 926 | +0.98% | 2,500 | 81億7843万 | +2.55% |
| 08/04 | 911 | 917 | 911 | 917 | +0.11% | 700 | 80億9894万 | +1.78% |
| 08/03 | 913 | 916 | 911 | 916 | -0.22% | 3,000 | 80億9011万 | +1.78% |
| 07/31 | 908 | 918 | 908 | 918 | +0.33% | 800 | 81億777万 | +2.11% |
| 07/30 | 915 | 924 | 915 | 915 | 0% | 2,000 | 80億8128万 | +2.01% |
| 07/29 | 920 | 925 | 915 | 915 | -0.33% | 6,400 | 80億8128万 | +2.12% |
| 07/28 | 908 | 918 | 907 | 918 | +0.44% | 2,300 | 81億777万 | +2.68% |
| 07/27 | 911 | 914 | 905 | 914 | -0.11% | 2,900 | 80億7244万 | +2.47% |
| 07/24 | （IR情報）15:00 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 07/24 | 915 | 916 | 911 | 915 | +1.67% | 12,200 | 80億8128万 | +2.69% |
| 07/23 | 907 | 908 | 900 | 900 | -0.55% | 6,100 | 79億4880万 | +1.24% |
| 07/22 | 904 | 905 | 902 | 905 | +0.22% | 1,500 | 79億9296万 | +1.8% |
| 07/21 | 901 | 906 | 900 | 903 | +0.67% | 2,600 | 79億7529万 | +1.69% |
| 07/17 | 902 | 905 | 897 | 897 | 0% | 1,400 | 79億2230万 | +1.24% |
| 07/16 | 900 | 905 | 896 | 897 | +0.22% | 1,900 | 79億2230万 | +1.36% |
| 07/15 | 905 | 905 | 895 | 895 | -0.22% | 700 | 79億464万 | +1.24% |
| 07/14 | 893 | 908 | 892 | 897 | +0.45% | 5,700 | 79億2230万 | +1.47% |
| 07/13 | 898 | 899 | 890 | 893 | 0% | 1,500 | 78億8697万 | +1.02% |
| 07/10 | 899 | 899 | 889 | 893 | -0.67% | 900 | 78億8697万 | +1.02% |
| 07/09 | 896 | 899 | 888 | 899 | +0.67% | 2,600 | 79億3996万 | +1.58% |
| 07/08 | 888 | 895 | 887 | 893 | +0.56% | 1,600 | 78億8697万 | +0.9% |
| 07/07 | （IR情報）15:20 連結範囲の変更(非連結子会社の連結子会社化)に関するお知らせ |
| 07/07 | 889 | 894 | 888 | 888 | +0.23% | 4,800 | 78億4281万 | +0.34% |
| 07/06 | 878 | 893 | 878 | 886 | +0.57% | 5,600 | 78億2515万 | 0% |
| 07/03 | 890 | 890 | 873 | 881 | -0.79% | 12,700 | 77億8099万 | -0.56% |
| 07/02 | 895 | 895 | 888 | 888 | -0.78% | 600 | 78億4281万 | +0.23% |
| 07/01 | 892 | 895 | 892 | 895 | +1.13% | 700 | 79億464万 | +1.02% |
| 06/30 | 884 | 890 | 884 | 885 | -1.12% | 2,500 | 78億1632万 | 0% |
| 06/29 | 878 | 896 | 878 | 895 | +1.94% | 3,100 | 79億464万 | +1.13% |
| 06/26 | 895 | 897 | 878 | 878 | -0.57% | 5,100 | 77億5449万 | -0.79% |
| 06/25 | 870 | 883 | 870 | 883 | +0.91% | 3,800 | 77億9865万 | -0.23% |
| 06/24 | （5%ルール）トウテック（5.01%） |
| 06/24 | 872 | 875 | 868 | 875 | +0.11% | 2,600 | 77億2800万 | -1.13% |
| 06/23 | 879 | 880 | 873 | 874 | 0% | 3,000 | 77億1916万 | -1.24% |
| 06/22 | 874 | 879 | 874 | 874 | -0.23% | 2,200 | 77億1916万 | -1.35% |
| 06/19 | 880 | 883 | 876 | 876 | -0.34% | 5,500 | 77億3683万 | -1.13% |
| 06/18 | 890 | 892 | 874 | 879 | -1.24% | 5,700 | 77億6332万 | -0.68% |
| 06/17 | 875 | 902 | 875 | 890 | +1.14% | 6,600 | 78億6048万 | +0.56% |
| 06/16 | 870 | 888 | 870 | 880 | +1.27% | 5,100 | 77億7216万 | -0.45% |
| 06/15 | 870 | 878 | 869 | 869 | +0.12% | 4,600 | 76億7500万 | -1.7% |
| 06/12 | 880 | 880 | 868 | 868 | -0.46% | 2,700 | 76億6617万 | -1.7% |
| 06/11 | 875 | 878 | 866 | 872 | -1.91% | 9,100 | 77億150万 | -1.13% |
| 06/10 | 888 | 896 | 888 | 889 | -0.11% | 4,000 | 78億5164万 | +1.02% |
| 06/09 | 892 | 899 | 890 | 890 | -0.67% | 8,800 | 78億6048万 | +1.25% |
| 06/08 | 895 | 896 | 892 | 896 | -1.54% | 5,500 | 79億1347万 | +2.17% |
| 06/05 | 909 | 913 | 907 | 910 | +0.11% | 5,100 | 80億3712万 | +4.12% |
| 06/04 | 900 | 910 | 886 | 909 | +0.33% | 4,300 | 80億2828万 | +4.24% |
| 06/03 | 904 | 906 | 897 | 906 | +0.78% | 2,600 | 80億179万 | +4.26% |
| 06/02 | 888 | 907 | 886 | 899 | +1.35% | 12,300 | 79億3996万 | +3.81% |
| 06/01 | 886 | 888 | 882 | 887 | 0% | 2,200 | 78億3398万 | +2.66% |
| 05/29 | （IR情報）15:45 (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 |
| 05/29 | 877 | 888 | 873 | 887 | +1.03% | 8,200 | 78億3398万 | +2.9% |
| 05/28 | 879 | 884 | 878 | 878 | -0.45% | 1,700 | 77億5449万 | +2.09% |
| 05/27 | 887 | 887 | 881 | 882 | -0.34% | 3,800 | 77億8982万 | +2.8% |
| 05/26 | 889 | 889 | 885 | 885 | -0.45% | 3,600 | 78億1632万 | +3.27% |
| 05/25 | 877 | 889 | 877 | 889 | +1.14% | 3,700 | 78億5164万 | +3.98% |
| 05/22 | 878 | 880 | 878 | 879 | +0.34% | 700 | 77億6332万 | +3.05% |
| 05/21 | 876 | 883 | 876 | 876 | +0.11% | 1,800 | 77億3683万 | +2.82% |
| 05/20 | 895 | 895 | 875 | 875 | -2.23% | 4,900 | 77億2800万 | +2.82% |
| 05/19 | 879 | 895 | 876 | 895 | +2.17% | 10,200 | 79億464万 | +5.29% |
| 05/18 | 864 | 878 | 862 | 876 | +0.92% | 4,900 | 77億3683万 | +3.3% |
| 05/15 | 867 | 868 | 849 | 868 | +0.12% | 6,600 | 76億6617万 | +2.48% |
| 05/14 | 872 | 878 | 867 | 867 | -1.14% | 10,900 | 76億5734万 | +2.48% |
| 05/13 | 886 | 886 | 876 | 877 | +0.69% | 9,500 | 77億4566万 | +3.79% |
| 05/12 | （IR情報）14:20 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 838 | 880 | 837 | 871 | +3.94% | 39,000 | 76億9267万 | +3.44% |
| 05/11 | 838 | 843 | 837 | 838 | +0.12% | 9,500 | 74億121万 | -0.48% |
| 05/08 | 847 | 847 | 837 | 837 | -0.83% | 4,400 | 73億9238万 | -0.59% |
| 05/07 | 850 | 853 | 844 | 844 | 0% | 4,900 | 74億5420万 | +0.12% |
| 05/01 | 840 | 849 | 840 | 844 | +0.48% | 2,200 | 74億5420万 | 0% |
| 04/30 | 841 | 843 | 840 | 840 | -0.12% | 7,800 | 74億1888万 | -0.59% |
| 04/28 | 839 | 844 | 838 | 841 | +0.24% | 1,100 | 74億2771万 | -0.71% |
| 04/27 | 836 | 844 | 836 | 839 | +0.36% | 5,700 | 74億1004万 | -0.94% |
| 04/24 | 844 | 848 | 830 | 836 | -0.36% | 7,000 | 73億8355万 | -1.42% |
| 04/23 | 840 | 842 | 839 | 839 | 0% | 1,300 | 74億1004万 | -1.29% |
| 04/22 | 840 | 841 | 839 | 839 | -0.12% | 3,100 | 74億1004万 | -1.53% |
| 04/21 | 840 | 841 | 839 | 840 | 0% | 6,800 | 74億1888万 | -1.52% |
| 04/20 | 840 | 840 | 838 | 840 | 0% | 1,700 | 74億1888万 | -1.75% |
| 04/17 | 841 | 842 | 836 | 840 | 0% | 1,700 | 74億1888万 | -1.87% |
| 04/16 | 834 | 842 | 834 | 840 | +0.72% | 3,300 | 74億1888万 | -2.21% |
| 04/15 | 841 | 843 | 834 | 834 | -0.71% | 11,300 | 73億6588万 | -3.14% |
| 04/14 | 854 | 854 | 840 | 840 | -1.41% | 15,700 | 74億1888万 | -2.78% |
| 04/13 | 854 | 858 | 848 | 852 | -0.7% | 2,300 | 75億2486万 | -1.62% |
| 04/10 | 850 | 858 | 841 | 858 | +1.06% | 6,800 | 75億7785万 | -1.15% |
| 04/09 | 861 | 863 | 849 | 849 | -0.82% | 2,300 | 74億9836万 | -2.41% |
| 04/08 | 857 | 870 | 856 | 856 | +0.82% | 4,300 | 75億6019万 | -1.83% |
| 04/07 | 855 | 863 | 848 | 849 | 0% | 6,600 | 74億9836万 | -2.97% |
| 04/06 | 835 | 855 | 835 | 849 | +2.17% | 9,700 | 74億9836万 | -3.3% |
| 04/03 | 822 | 839 | 822 | 831 | +1.84% | 6,800 | 73億3939万 | -5.68% |
| 04/02 | 857 | 857 | 805 | 816 | -4.11% | 19,600 | 72億691万 | -7.8% |
| 04/01 | 851 | 860 | 846 | 851 | +0.35% | 2,900 | 75億1603万 | -4.27% |
| 03/31 | 845 | 859 | 837 | 848 | 0% | 1,200 | 74億8953万 | -4.83% |
| 03/30 | 850 | 850 | 836 | 848 | -3.64% | 11,300 | 74億8953万 | -5.15% |
| 03/26 | （IR情報）16:20 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
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。
