| 2026 |
| 10/01 | 3,555 | 3,600 | 3,520 | 3,590 | +0.14% | 20,900 | - | -0.99% |
| 09/30 | 3,585 | 3,615 | 3,565 | 3,585 | -0.14% | 15,500 | - | -1.38% |
| 09/29 | 3,640 | 3,640 | 3,550 | 3,590 | -2.05% | 30,300 | - | -1.37% |
| 09/28 | 3,705 | 3,730 | 3,660 | 3,665 | -0.68% | 36,200 | - | +0.58% |
| 09/25 | 3,665 | 3,690 | 3,635 | 3,690 | +0.27% | 33,300 | - | +1.35% |
| 09/24 | 3,665 | 3,740 | 3,625 | 3,680 | +2.08% | 48,500 | - | +0.9% |
| 09/18 | 3,585 | 3,640 | 3,575 | 3,605 | +0.7% | 21,700 | - | -1.42% |
| 09/17 | 3,515 | 3,660 | 3,515 | 3,580 | +2.73% | 38,700 | - | -2.48% |
| 09/16 | 3,410 | 3,485 | 3,385 | 3,485 | +1.01% | 30,100 | - | -5.3% |
| 09/15 | 3,310 | 3,450 | 3,305 | 3,450 | +3.6% | 26,500 | - | -6.68% |
| 09/14 | 3,370 | 3,385 | 3,315 | 3,330 | -1.62% | 26,500 | - | -10.12% |
| 09/11 | 3,405 | 3,430 | 3,350 | 3,385 | -3.7% | 36,600 | - | -8.91% |
| 09/10 | 3,560 | 3,590 | 3,505 | 3,515 | -2.23% | 19,000 | - | -5.84% |
| 09/09 | 3,550 | 3,600 | 3,545 | 3,595 | +1.13% | 16,900 | - | -3.98% |
| 09/08 | 3,625 | 3,705 | 3,555 | 3,555 | -3% | 29,900 | - | -5.02% |
| 09/07 | 3,660 | 3,720 | 3,645 | 3,665 | -0.14% | 18,100 | - | -2.03% |
| 09/04 | 3,690 | 3,710 | 3,640 | 3,670 | -0.81% | 20,900 | - | -1.71% |
| 09/03 | 3,740 | 3,770 | 3,670 | 3,700 | -1.07% | 29,000 | - | -0.54% |
| 09/02 | 3,680 | 3,790 | 3,670 | 3,740 | -0.93% | 44,400 | - | +1% |
| 09/01 | 3,670 | 3,815 | 3,670 | 3,775 | +1.21% | 33,800 | - | +2.44% |
| 08/31 | （IR情報）12:00 令和８年熊本地震による被災地への支援に関するお知らせ |
| 08/31 | 3,695 | 3,730 | 3,640 | 3,730 | -0.67% | 30,500 | - | +1.63% |
| 08/28 | 3,760 | 3,830 | 3,755 | 3,755 | 0% | 32,000 | - | +2.68% |
| 08/27 | 3,840 | 3,840 | 3,730 | 3,755 | -1.7% | 22,300 | - | +3.02% |
| 08/26 | 3,775 | 3,835 | 3,765 | 3,820 | +1.87% | 26,300 | - | +5.29% |
| 08/25 | 3,815 | 3,815 | 3,725 | 3,750 | -1.45% | 29,900 | - | +3.96% |
| 08/24 | 3,750 | 3,885 | 3,715 | 3,805 | +2.42% | 50,500 | - | +6.11% |
| 08/21 | 3,625 | 3,740 | 3,580 | 3,715 | +0.95% | 38,100 | - | +4.12% |
| 08/20 | 3,610 | 3,680 | 3,550 | 3,680 | +2.36% | 40,700 | - | +3.46% |
| 08/19 | 3,785 | 3,785 | 3,575 | 3,595 | -6.62% | 47,800 | - | +1.41% |
| 08/18 | 3,945 | 4,005 | 3,825 | 3,850 | -1.53% | 46,300 | - | +8.88% |
| 08/17 | 4,000 | 4,055 | 3,905 | 3,910 | -1.51% | 49,400 | - | +11.21% |
| 08/14 | 3,875 | 4,085 | 3,800 | 3,970 | +4.2% | 86,900 | - | +13.72% |
| 08/13 | 3,930 | 3,975 | 3,810 | 3,810 | -2.56% | 57,600 | - | +9.96% |
| 08/12 | 3,745 | 3,940 | 3,655 | 3,910 | +7.57% | 117,200 | - | +13.43% |
| 08/10 | 3,430 | 3,760 | 3,430 | 3,635 | +0.69% | 128,000 | - | +6.04% |
| 08/07 | （IR情報）15:30 業績予想および配当予想の修正に関するお知らせ |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,860 | 3,870 | 3,490 | 3,610 | -5.12% | 157,900 | - | +5.65% |
| 08/06 | 3,820 | 3,865 | 3,745 | 3,805 | +0.4% | 46,000 | - | +11.71% |
| 08/05 | 3,630 | 3,830 | 3,630 | 3,790 | +5.87% | 50,800 | - | +11.83% |
| 08/04 | 3,580 | 3,655 | 3,550 | 3,580 | +1.99% | 40,900 | - | +6.14% |
| 08/03 | 3,500 | 3,555 | 3,430 | 3,510 | +0.57% | 33,500 | - | +4.25% |
| 07/31 | 3,460 | 3,570 | 3,375 | 3,490 | +5.12% | 45,000 | - | +3.81% |
| 07/30 | 3,265 | 3,365 | 3,230 | 3,320 | +1.37% | 30,400 | - | -1.25% |
| 07/29 | 3,310 | 3,345 | 3,180 | 3,275 | -0.3% | 39,200 | - | -2.76% |
| 07/28 | 3,350 | 3,360 | 3,270 | 3,285 | -3.24% | 40,200 | - | -2.75% |
| 07/27 | 3,395 | 3,420 | 3,335 | 3,395 | 0% | 22,300 | - | 0% |
| 07/24 | 3,420 | 3,460 | 3,365 | 3,395 | -2.02% | 17,200 | - | -0.32% |
| 07/23 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 07/23 | 3,365 | 3,470 | 3,330 | 3,465 | +4.05% | 33,100 | - | +1.38% |
| 07/22 | 3,360 | 3,400 | 3,310 | 3,330 | +1.22% | 19,900 | - | -2.77% |
| 07/21 | 3,265 | 3,320 | 3,240 | 3,290 | +1.54% | 13,400 | - | -4.22% |
| 07/17 | 3,300 | 3,360 | 3,155 | 3,240 | -3.28% | 61,600 | - | -5.98% |
| 07/16 | 3,390 | 3,405 | 3,330 | 3,350 | -2.19% | 31,500 | - | -2.93% |
| 07/15 | 3,385 | 3,455 | 3,375 | 3,425 | +1.18% | 15,100 | - | -0.67% |
| 07/14 | 3,365 | 3,425 | 3,335 | 3,385 | +0.59% | 15,700 | - | -1.63% |
| 07/13 | 3,430 | 3,460 | 3,320 | 3,365 | +0.15% | 30,200 | - | -2.09% |
| 07/10 | 3,290 | 3,400 | 3,275 | 3,360 | +2.44% | 31,600 | - | -2.21% |
| 07/09 | 3,280 | 3,315 | 3,275 | 3,280 | -1.06% | 13,800 | - | -4.82% |
| 07/08 | 3,430 | 3,430 | 3,310 | 3,315 | -1.78% | 18,700 | - | -4.11% |
| 07/07 | 3,465 | 3,510 | 3,340 | 3,375 | -1.32% | 22,600 | - | -2.63% |
| 07/06 | 3,520 | 3,540 | 3,380 | 3,420 | +1.18% | 35,100 | - | -1.58% |
| 07/03 | 3,310 | 3,380 | 3,255 | 3,380 | +1.81% | 26,100 | - | -3.07% |
| 07/02 | 3,385 | 3,445 | 3,320 | 3,320 | -2.21% | 19,700 | - | -5.31% |
| 07/01 | 3,450 | 3,450 | 3,390 | 3,395 | +0.44% | 24,100 | - | -3.55% |
| 06/30 | 3,425 | 3,450 | 3,315 | 3,380 | -1.17% | 26,600 | - | -4.28% |
| 06/29 | 3,430 | 3,455 | 3,330 | 3,420 | +0.59% | 33,600 | - | -3.23% |
| 06/26 | 3,495 | 3,540 | 3,390 | 3,400 | -2.72% | 25,700 | - | -3.68% |
| 06/25 | 3,505 | 3,550 | 3,465 | 3,495 | +0.72% | 22,000 | - | -0.91% |
| 06/24 | （IR情報）17:00 「取締役の個人別の報酬等の内容についての決定に関する方針」の変更に関するお知らせ |
| 06/24 | （IR情報）17:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 06/24 | 3,505 | 3,600 | 3,380 | 3,470 | -1.42% | 51,600 | - | -1.48% |
| 06/23 | 3,705 | 3,715 | 3,520 | 3,520 | -5.12% | 32,900 | - | +0.17% |
| 06/22 | 3,700 | 3,740 | 3,680 | 3,710 | +1.09% | 26,100 | - | +5.82% |
| 06/19 | 3,700 | 3,735 | 3,625 | 3,670 | -0.27% | 37,200 | - | +5.19% |
| 06/18 | （5%ルール）N&Nアセット・マネジメント（8.15%） |
| 06/18 | 3,725 | 3,770 | 3,680 | 3,680 | +0.68% | 27,400 | - | +5.96% |
| 06/17 | 3,565 | 3,695 | 3,565 | 3,655 | +2.52% | 35,800 | - | +5.82% |
| 06/16 | 3,585 | 3,590 | 3,505 | 3,565 | -0.42% | 34,600 | - | +4% |
| 06/15 | 3,490 | 3,600 | 3,370 | 3,580 | +6.87% | 60,700 | - | +5.7% |
| 06/12 | 3,345 | 3,415 | 3,280 | 3,350 | +2.29% | 53,300 | - | +0.24% |
| 06/11 | 3,195 | 3,280 | 3,110 | 3,275 | +0.77% | 68,000 | - | -0.94% |
| 06/10 | 3,270 | 3,295 | 3,210 | 3,250 | -1.52% | 45,600 | - | -0.7% |
| 06/09 | 3,415 | 3,465 | 3,225 | 3,300 | -1.35% | 80,800 | - | +1.95% |
| 06/08 | 3,500 | 3,505 | 3,295 | 3,345 | -7.08% | 78,600 | - | +4.53% |
| 06/05 | 3,560 | 3,630 | 3,555 | 3,600 | +1.12% | 24,600 | - | +13.92% |
| 06/04 | 3,485 | 3,605 | 3,430 | 3,560 | +0.85% | 54,400 | - | +14.47% |
| 06/03 | 3,605 | 3,690 | 3,480 | 3,530 | -1.81% | 48,000 | - | +15.25% |
| 06/02 | 3,655 | 3,720 | 3,510 | 3,595 | -3.49% | 64,700 | - | +19.24% |
| 06/01 | 3,925 | 3,960 | 3,700 | 3,725 | -3.37% | 71,500 | - | +25.51% |
| 05/29 | （5%ルール）N&Nアセット・マネジメント（8.15%）山田のどか（0%） |
| 05/29 | （5%ルール）N&Nアセット・マネジメント（8.15%）山田のどか（0%） |
| 05/29 | 3,735 | 4,010 | 3,705 | 3,855 | +5.18% | 113,600 | - | +32.11% |
| 05/28 | 3,700 | 3,700 | 3,555 | 3,665 | -0.41% | 66,700 | - | +28.06% |
| 05/27 | 3,480 | 3,740 | 3,445 | 3,680 | +6.36% | 107,100 | - | +30.73% |
| 05/26 | 3,455 | 3,615 | 3,395 | 3,460 | +4.37% | 98,900 | - | +24.95% |
| 05/25 | 3,345 | 3,405 | 3,265 | 3,315 | -0.3% | 37,500 | - | +21.34% |
| 05/22 | 3,370 | 3,370 | 3,300 | 3,325 | -1.04% | 19,100 | - | +23.1% |
| 05/21 | 3,300 | 3,420 | 3,300 | 3,360 | +2.44% | 37,800 | - | +25.89% |
| 05/20 | 3,260 | 3,285 | 3,200 | 3,280 | -0.91% | 29,100 | - | +24.53% |
| 05/19 | 3,285 | 3,350 | 3,240 | 3,310 | +0.76% | 34,300 | - | +27.21% |
| 05/18 | 3,300 | 3,350 | 3,160 | 3,285 | +0.46% | 74,300 | - | +27.82% |
| 05/15 | 3,200 | 3,380 | 3,145 | 3,270 | +1.87% | 84,400 | - | +28.84% |
| 05/14 | 3,300 | 3,380 | 3,125 | 3,210 | +6.29% | 185,700 | - | +28.14% |
| 05/13 | （IR情報）15:30 役員報酬制度の改定に関するお知らせ |
| 05/13 | （IR情報）15:00 2026年3月期決算説明資料 |
| 05/13 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 2,550 | 3,020 | 2,526 | 3,020 | +19.84% | 84,200 | - | +22.02% |
| 05/12 | 2,465 | 2,522 | 2,465 | 2,520 | +2.23% | 20,800 | - | +2.77% |
| 05/11 | 2,492 | 2,492 | 2,448 | 2,465 | +0.94% | 20,200 | - | +0.57% |
| 05/08 | 2,432 | 2,448 | 2,397 | 2,442 | -0.41% | 14,100 | - | -0.49% |
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。
