| 2026 |
| 07/09 | 3,280 | 3,315 | 3,275 | 3,280 | -1.06% | 13,800 | 372億602万 | -4.82% |
| 07/08 | 3,430 | 3,430 | 3,310 | 3,315 | -1.78% | 18,700 | 376億303万 | -4.11% |
| 07/07 | 3,465 | 3,510 | 3,340 | 3,375 | -1.32% | 22,600 | 382億8363万 | -2.63% |
| 07/06 | 3,520 | 3,540 | 3,380 | 3,420 | +1.18% | 35,100 | 387億9408万 | -1.58% |
| 07/03 | 3,310 | 3,380 | 3,255 | 3,380 | +1.81% | 26,100 | 383億4035万 | -3.07% |
| 07/02 | 3,385 | 3,445 | 3,320 | 3,320 | -2.21% | 19,700 | 376億5975万 | -5.31% |
| 07/01 | 3,450 | 3,450 | 3,390 | 3,395 | +0.44% | 24,100 | 385億1050万 | -3.55% |
| 06/30 | 3,425 | 3,450 | 3,315 | 3,380 | -1.17% | 26,600 | 383億4035万 | -4.28% |
| 06/29 | 3,430 | 3,455 | 3,330 | 3,420 | +0.59% | 33,600 | 387億9408万 | -3.23% |
| 06/26 | 3,495 | 3,540 | 3,390 | 3,400 | -2.72% | 25,700 | 385億6722万 | -3.68% |
| 06/25 | 3,505 | 3,550 | 3,465 | 3,495 | +0.72% | 22,000 | 396億4483万 | -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 | 393億6125万 | -1.48% |
| 06/23 | 3,705 | 3,715 | 3,520 | 3,520 | -5.12% | 32,900 | 399億2841万 | +0.17% |
| 06/22 | 3,700 | 3,740 | 3,680 | 3,710 | +1.09% | 26,100 | 420億8364万 | +5.82% |
| 06/19 | 3,700 | 3,735 | 3,625 | 3,670 | -0.27% | 37,200 | 416億2991万 | +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 | 417億4334万 | +5.96% |
| 06/17 | 3,565 | 3,695 | 3,565 | 3,655 | +2.52% | 35,800 | 414億5976万 | +5.82% |
| 06/16 | 3,585 | 3,590 | 3,505 | 3,565 | -0.42% | 34,600 | 404億3886万 | +4% |
| 06/15 | 3,490 | 3,600 | 3,370 | 3,580 | +6.87% | 60,700 | 406億901万 | +5.7% |
| 06/12 | 3,345 | 3,415 | 3,280 | 3,350 | +2.29% | 53,300 | 380億5万 | +0.24% |
| 06/11 | 3,195 | 3,280 | 3,110 | 3,275 | +0.77% | 68,000 | 371億4930万 | -0.94% |
| 06/10 | 3,270 | 3,295 | 3,210 | 3,250 | -1.52% | 45,600 | 368億6572万 | -0.7% |
| 06/09 | 3,415 | 3,465 | 3,225 | 3,300 | -1.35% | 80,800 | 374億3289万 | +1.95% |
| 06/08 | 3,500 | 3,505 | 3,295 | 3,345 | -7.08% | 78,600 | 379億4333万 | +4.53% |
| 06/05 | 3,560 | 3,630 | 3,555 | 3,600 | +1.12% | 24,600 | 408億3588万 | +13.92% |
| 06/04 | 3,485 | 3,605 | 3,430 | 3,560 | +0.85% | 54,400 | 403億8214万 | +14.47% |
| 06/03 | 3,605 | 3,690 | 3,480 | 3,530 | -1.81% | 48,000 | 400億4184万 | +15.25% |
| 06/02 | 3,655 | 3,720 | 3,510 | 3,595 | -3.49% | 64,700 | 407億7916万 | +19.24% |
| 06/01 | 3,925 | 3,960 | 3,700 | 3,725 | -3.37% | 71,500 | 422億5379万 | +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 | 437億2842万 | +32.11% |
| 05/28 | 3,700 | 3,700 | 3,555 | 3,665 | -0.41% | 66,700 | 415億7319万 | +28.06% |
| 05/27 | 3,480 | 3,740 | 3,445 | 3,680 | +6.36% | 107,100 | 417億4334万 | +30.73% |
| 05/26 | 3,455 | 3,615 | 3,395 | 3,460 | +4.37% | 98,900 | 392億4781万 | +24.95% |
| 05/25 | 3,345 | 3,405 | 3,265 | 3,315 | -0.3% | 37,500 | 376億303万 | +21.34% |
| 05/22 | 3,370 | 3,370 | 3,300 | 3,325 | -1.04% | 19,100 | 377億1647万 | +23.1% |
| 05/21 | 3,300 | 3,420 | 3,300 | 3,360 | +2.44% | 37,800 | 381億1348万 | +25.89% |
| 05/20 | 3,260 | 3,285 | 3,200 | 3,280 | -0.91% | 29,100 | 372億602万 | +24.53% |
| 05/19 | 3,285 | 3,350 | 3,240 | 3,310 | +0.76% | 34,300 | 375億4632万 | +27.21% |
| 05/18 | 3,300 | 3,350 | 3,160 | 3,285 | +0.46% | 74,300 | 372億6274万 | +27.82% |
| 05/15 | 3,200 | 3,380 | 3,145 | 3,270 | +1.87% | 84,400 | 370億9259万 | +28.84% |
| 05/14 | 3,300 | 3,380 | 3,125 | 3,210 | +6.29% | 185,700 | 364億1199万 | +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 | 342億5676万 | +22.02% |
| 05/12 | 2,465 | 2,522 | 2,465 | 2,520 | +2.23% | 20,800 | 285億8511万 | +2.77% |
| 05/11 | 2,492 | 2,492 | 2,448 | 2,465 | +0.94% | 20,200 | 279億6123万 | +0.57% |
| 05/08 | 2,432 | 2,448 | 2,397 | 2,442 | -0.41% | 14,100 | 277億33万 | -0.49% |
| 05/07 | 2,388 | 2,452 | 2,388 | 2,452 | +3.99% | 26,900 | 278億1377万 | -0.12% |
| 05/01 | 2,386 | 2,386 | 2,348 | 2,358 | -0.59% | 9,800 | 267億4750万 | -4.19% |
| 04/30 | 2,355 | 2,377 | 2,350 | 2,372 | +0.72% | 10,800 | 269億630万 | -4.01% |
| 04/28 | 2,336 | 2,374 | 2,336 | 2,355 | +0.21% | 8,700 | 267億1347万 | -4.93% |
| 04/27 | 2,375 | 2,386 | 2,338 | 2,350 | -0.8% | 11,000 | 266億5675万 | -5.39% |
| 04/24 | 2,350 | 2,392 | 2,335 | 2,369 | +1.24% | 18,600 | 268億7227万 | -4.82% |
| 04/23 | 2,401 | 2,401 | 2,338 | 2,340 | -3.03% | 23,000 | 265億4332万 | -6.21% |
| 04/22 | 2,464 | 2,479 | 2,413 | 2,413 | -2.23% | 14,900 | 273億7138万 | -3.67% |
| 04/21 | 2,485 | 2,500 | 2,468 | 2,468 | +0.45% | 9,800 | 279億9526万 | -1.63% |
| 04/20 | 2,492 | 2,511 | 2,457 | 2,457 | -1.68% | 9,400 | 278億7048万 | -2.15% |
| 04/17 | 2,543 | 2,543 | 2,499 | 2,499 | -1.11% | 10,700 | 283億4690万 | -0.6% |
| 04/16 | 2,523 | 2,535 | 2,500 | 2,527 | -0.16% | 20,000 | 286億6451万 | +0.44% |
| 04/15 | 2,566 | 2,583 | 2,515 | 2,531 | -0.94% | 14,900 | 287億989万 | +0.48% |
| 04/14 | 2,526 | 2,562 | 2,526 | 2,555 | +1.83% | 17,100 | 289億8213万 | +1.43% |
| 04/13 | 2,494 | 2,530 | 2,488 | 2,509 | +0.88% | 13,200 | 284億6033万 | -0.28% |
| 04/10 | 2,516 | 2,525 | 2,468 | 2,487 | +0.12% | 13,100 | 282億1078万 | -1.31% |
| 04/09 | 2,513 | 2,522 | 2,483 | 2,484 | -1.15% | 17,400 | 281億7675万 | -1.66% |
| 04/08 | 2,450 | 2,519 | 2,450 | 2,513 | +1.54% | 33,300 | 285億571万 | -0.59% |
| 04/07 | 2,464 | 2,489 | 2,464 | 2,475 | +1.1% | 14,000 | 280億7466万 | -2.33% |
| 04/06 | 2,471 | 2,482 | 2,440 | 2,448 | -0.49% | 17,800 | 277億6839万 | -3.74% |
| 04/03 | 2,445 | 2,474 | 2,444 | 2,460 | +0.61% | 15,400 | 279億451万 | -3.61% |
| 04/02 | 2,501 | 2,545 | 2,434 | 2,445 | -2.24% | 25,900 | 277億3436万 | -4.53% |
| 04/01 | 2,590 | 2,609 | 2,500 | 2,501 | -1.54% | 31,500 | 283億6959万 | -2.68% |
| 03/31 | 2,512 | 2,610 | 2,445 | 2,540 | +3.17% | 59,300 | 288億1198万 | -1.36% |
| 03/30 | 2,399 | 2,490 | 2,399 | 2,462 | -5.99% | 47,800 | 279億2720万 | -4.57% |
| 03/27 | 2,542 | 2,619 | 2,542 | 2,619 | +1.2% | 34,100 | 297億810万 | +1.28% |
| 03/26 | 2,528 | 2,588 | 2,528 | 2,588 | +2.54% | 10,300 | 293億5646万 | +0.23% |
| 03/25 | 2,582 | 2,590 | 2,524 | 2,524 | -0.32% | 15,200 | 286億3048万 | -2.09% |
| 03/24 | 2,520 | 2,574 | 2,505 | 2,532 | +2.26% | 16,400 | 287億2123万 | -1.75% |
| 03/23 | 2,509 | 2,526 | 2,446 | 2,476 | -1.94% | 16,000 | 280億8601万 | -3.96% |
| 03/19 | 2,546 | 2,551 | 2,525 | 2,525 | -2.51% | 14,800 | 286億4183万 | -2.25% |
| 03/18 | 2,560 | 2,590 | 2,560 | 2,590 | +3.19% | 16,600 | 293億7914万 | +0.23% |
| 03/17 | 2,550 | 2,555 | 2,510 | 2,510 | -0.12% | 16,300 | 284億7168万 | -2.6% |
| 03/16 | 2,518 | 2,521 | 2,480 | 2,513 | -1.22% | 21,100 | 285億571万 | -2.22% |
| 03/13 | 2,527 | 2,553 | 2,525 | 2,544 | -0.24% | 12,700 | 288億5735万 | -0.82% |
| 03/12 | 2,566 | 2,574 | 2,550 | 2,550 | -1.47% | 15,700 | 289億2541万 | -0.35% |
| 03/11 | 2,550 | 2,610 | 2,550 | 2,588 | +1.73% | 19,700 | 293億5646万 | +1.41% |
| 03/10 | 2,534 | 2,565 | 2,521 | 2,544 | +2.42% | 15,700 | 288億5735万 | +0.16% |
| 03/09 | 2,460 | 2,508 | 2,459 | 2,484 | -4.39% | 37,500 | 281億7675万 | -1.9% |
| 03/06 | 2,611 | 2,631 | 2,596 | 2,598 | -1.22% | 16,200 | 294億6989万 | +2.81% |
| 03/05 | 2,642 | 2,690 | 2,615 | 2,630 | +3.46% | 35,000 | 298億3287万 | +4.53% |
| 03/04 | 2,583 | 2,618 | 2,524 | 2,542 | -4.44% | 48,400 | 288億3466万 | +1.48% |
| 03/03 | 2,700 | 2,730 | 2,660 | 2,660 | -1.52% | 49,400 | 301億7317万 | +6.44% |
| 03/02 | 2,683 | 2,717 | 2,649 | 2,701 | +0.63% | 28,200 | 306億3825万 | +8.47% |
| 02/27 | 2,668 | 2,696 | 2,656 | 2,684 | 0% | 21,100 | 304億4541万 | +8.23% |
| 02/26 | 2,698 | 2,723 | 2,682 | 2,684 | +0.9% | 46,800 | 304億4541万 | +8.75% |
| 02/25 | 2,658 | 2,703 | 2,640 | 2,660 | +0.8% | 39,800 | 301億7317万 | +8.26% |
| 02/24 | 2,682 | 2,682 | 2,637 | 2,639 | -0.94% | 29,300 | 299億3496万 | +7.71% |
| 02/20 | （IR情報）14:30 (開示資料の追加)「2026年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/20 | 2,584 | 2,672 | 2,561 | 2,664 | +2.74% | 63,800 | 302億1855万 | +8.96% |
| 02/19 | 2,549 | 2,598 | 2,527 | 2,593 | +2.13% | 67,100 | 294億1317万 | +6.44% |
| 02/18 | 2,497 | 2,553 | 2,497 | 2,539 | +2.21% | 22,800 | 288億63万 | +4.49% |
| 02/17 | 2,490 | 2,523 | 2,475 | 2,484 | -0.2% | 19,900 | 281億7675万 | +2.43% |
| 02/16 | 2,538 | 2,548 | 2,485 | 2,489 | -2.51% | 25,700 | 282億3347万 | +2.81% |
| 02/13 | 2,596 | 2,596 | 2,530 | 2,553 | -1.69% | 43,700 | 289億5944万 | +5.63% |
| 02/12 | 2,567 | 2,615 | 2,548 | 2,597 | +1.09% | 82,900 | 294億5855万 | +7.71% |
| 02/10 | （IR情報）15:00 代表取締役の異動(社長交代)に関するお知らせ |
| 02/10 | （IR情報）15:00 2026年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/10 | （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) |
| 02/10 | （IR情報）15:00 役員の管掌変更および人事異動に関するお知らせ |
| 02/10 | （IR情報）15:00 役員の異動に関するお知らせ |
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。
