| 2026 |
| 04/02 | 572 | 580 | 563 | 573 | +1.96% | 9,200 | 34億1115万 | -2.05% |
| 04/01 | 541 | 562 | 541 | 562 | +3.31% | 9,700 | 33億4567万 | -4.26% |
| 03/31 | 564 | 564 | 537 | 544 | -5.06% | 20,800 | 32億3851万 | -7.64% |
| 03/30 | 578 | 578 | 559 | 573 | -0.17% | 4,000 | 34億1115万 | -3.54% |
| 03/27 | 562 | 583 | 562 | 574 | +0.35% | 9,800 | 34億1711万 | -3.85% |
| 03/26 | 581 | 588 | 569 | 572 | -0.69% | 20,300 | 34億520万 | -4.67% |
| 03/25 | 586 | 586 | 562 | 576 | +1.77% | 25,300 | 34億2901万 | -4.32% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,500株（0.73%）+0.1% |
| 03/24 | 590 | 590 | 560 | 566 | -1.39% | 22,000 | 33億6948万 | -6.45% |
| 03/23 | 540 | 574 | 532 | 574 | +2.5% | 21,200 | 34億1711万 | -5.59% |
| 03/19 | 577 | 579 | 560 | 560 | -3.28% | 11,000 | 33億3376万 | -8.35% |
| 03/18 | 573 | 582 | 568 | 579 | +1.4% | 17,100 | 34億4687万 | -5.7% |
| 03/17 | 588 | 588 | 568 | 571 | +0.53% | 9,100 | 33億9925万 | -7.46% |
| 03/16 | （IR情報）15:30 2026年3月期第3四半期投資家のみなさまからのご質問と当社見解 |
| 03/16 | 583 | 583 | 563 | 568 | -1.73% | 13,900 | 33億8139万 | -8.39% |
| 03/13 | 576 | 583 | 566 | 578 | -1.03% | 3,800 | 34億4092万 | -7.37% |
| 03/12 | 590 | 590 | 576 | 584 | -2.34% | 6,300 | 34億7664万 | -6.86% |
| 03/11 | 602 | 612 | 581 | 598 | -1.32% | 18,000 | 35億5998万 | -5.08% |
| 03/10 | 578 | 606 | 576 | 606 | +4.84% | 6,200 | 36億761万 | -4.11% |
| 03/09 | 599 | 599 | 572 | 578 | -4.78% | 11,400 | 34億4092万 | -8.83% |
| 03/06 | 610 | 611 | 593 | 607 | +0.17% | 10,500 | 36億1356万 | -4.56% |
| 03/05 | 571 | 612 | 566 | 606 | +9.39% | 31,700 | 36億761万 | -5.02% |
| 03/04 | 573 | 576 | 539 | 554 | -7.97% | 47,200 | 32億9804万 | -13.57% |
| 03/03 | 634 | 634 | 602 | 602 | -3.53% | 28,800 | 35億8380万 | -6.67% |
| 03/02 | 636 | 640 | 619 | 624 | -3.41% | 25,200 | 37億1477万 | -3.7% |
| 02/27 | 643 | 656 | 641 | 646 | +0.47% | 17,800 | 38億4574万 | -0.62% |
| 02/26 | 621 | 644 | 619 | 643 | +2.72% | 22,600 | 38億2788万 | -1.38% |
| 02/25 | 615 | 636 | 613 | 626 | +0.16% | 16,900 | 37億2667万 | -4.28% |
| 02/24 | 669 | 669 | 611 | 625 | -5.3% | 68,100 | 37億2072万 | -4.87% |
| 02/20 | 641 | 744 | 635 | 660 | +2.01% | 317,700 | 39億2908万 | +0.15% |
| 02/19 | 637 | 651 | 620 | 647 | +1.41% | 43,900 | 38億5169万 | -2.12% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,800株（0.63%）+0.05% |
| 02/18 | 644 | 646 | 634 | 638 | -0.62% | 5,200 | 37億9811万 | -3.63% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,100株（0.58%）-0.04% |
| 02/17 | （IR情報）15:30 連結子会社の吸収合併(簡易合併・略式合併)及び債権放棄に関するお知らせ |
| 02/17 | 637 | 650 | 632 | 642 | +0.94% | 21,600 | 38億2192万 | -3.6% |
| 02/16 | 652 | 656 | 625 | 636 | -0.93% | 55,100 | 37億8620万 | -4.93% |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算説明会資料 |
| 02/13 | （IR情報）15:00 2026年3月期連結業績予想の修正に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 650 | 660 | 635 | 642 | -0.77% | 56,200 | 38億2192万 | -4.61% |
| 02/12 | 651 | 662 | 642 | 647 | -1.07% | 45,400 | 38億5169万 | -4.29% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,100株（0.62%）+0.1% |
| 02/10 | 637 | 660 | 633 | 654 | +2.19% | 26,800 | 38億9336万 | -3.96% |
| 02/09 | 655 | 668 | 640 | 640 | -2.44% | 47,600 | 38億1002万 | -6.71% |
| 02/09 | （空売り報告）Nomura International plc 25,000株（0.41%）-0.14%義務消失 |
| 02/06 | 652 | 664 | 645 | 656 | +0.61% | 35,000 | 39億527万 | -5.2% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 31,200株（0.52%）再IN |
| 02/05 | 664 | 664 | 628 | 652 | -0.31% | 42,100 | 38億8145万 | -6.32% |
| 02/04 | 652 | 664 | 639 | 654 | -0.91% | 21,400 | 38億9336万 | -6.17% |
| 02/03 | 655 | 662 | 651 | 660 | +1.38% | 16,600 | 39億2908万 | -4.76% |
| 02/02 | 658 | 664 | 650 | 651 | +0.31% | 10,200 | 38億7550万 | -5.52% |
| 01/30 | 641 | 655 | 635 | 649 | +0.93% | 16,500 | 38億6359万 | -5.26% |
| 01/29 | 641 | 652 | 635 | 643 | -0.77% | 19,300 | 38億2788万 | -5.44% |
| 01/28 | 675 | 677 | 643 | 648 | -5.12% | 42,400 | 38億5764万 | -4.28% |
| 01/27 | 707 | 707 | 665 | 683 | +3.96% | 85,200 | 40億6600万 | +1.49% |
| 01/27 | （空売り報告）Nomura International plc 33,100株（0.55%）再IN |
| 01/26 | 679 | 679 | 657 | 657 | -3.24% | 39,400 | 39億1122万 | -1.79% |
| 01/23 | 678 | 696 | 670 | 679 | 0% | 27,100 | 40億4219万 | +1.95% |
| 01/22 | 693 | 693 | 672 | 679 | -1.16% | 32,200 | 40億4219万 | +2.41% |
| 01/21 | 687 | 697 | 669 | 687 | -1.43% | 43,700 | 40億8896万 | +4.25% |
| 01/20 | 699 | 705 | 687 | 697 | -0.29% | 37,500 | 41億4848万 | +6.57% |
| 01/19 | 694 | 715 | 688 | 699 | +1.75% | 45,400 | 41億6039万 | +7.87% |
| 01/16 | 686 | 695 | 677 | 687 | -0.29% | 31,900 | 40億8896万 | +6.84% |
| 01/15 | 694 | 706 | 689 | 689 | -0.43% | 30,700 | 41億87万 | +7.99% |
| 01/14 | 713 | 719 | 692 | 692 | -3.22% | 73,300 | 41億1872万 | +9.15% |
| 01/13 | 736 | 744 | 712 | 715 | -3.38% | 45,300 | 42億5562万 | +13.67% |
| 01/09 | 710 | 757 | 701 | 740 | +3.79% | 58,500 | 44億441万 | +18.59% |
| 01/08 | 707 | 731 | 702 | 713 | -1.11% | 41,600 | 42億4371万 | +15.37% |
| 01/07 | 762 | 762 | 714 | 721 | -6.73% | 86,300 | 42億9133万 | +17.43% |
| 01/06 | 795 | 803 | 745 | 773 | -2.77% | 143,800 | 46億83万 | +26.72% |
| 01/05 | 771 | 849 | 720 | 795 | +1.66% | 621,000 | 47億3177万 | +31.84% |
| 2025 |
| 12/30 | 850 | 910 | 770 | 782 | +2.89% | 804,500 | 46億5439万 | +31.43% |
| 12/29 | 760 | 760 | 760 | 760 | +15.15% | 6,300 | 45億2345万 | +29.47% |
| 12/26 | 557 | 660 | 557 | 660 | +17.86% | 182,700 | 39億2826万 | +13.6% |
| 12/25 | 567 | 571 | 550 | 560 | -2.95% | 36,100 | 33億3307万 | -3.11% |
| 12/24 | 529 | 587 | 529 | 577 | +9.07% | 75,400 | 34億3425万 | -0.69% |
| 12/23 | 527 | 532 | 516 | 529 | 0% | 22,300 | 31億4856万 | -9.42% |
| 12/22 | 557 | 557 | 526 | 529 | -5.87% | 24,400 | 31億4812万 | -10.49% |
| 12/19 | 562 | 562 | 548 | 562 | -0.35% | 11,100 | 33億4450万 | -6.8% |
| 12/18 | 572 | 572 | 550 | 564 | -1.74% | 11,700 | 33億5640万 | -8.14% |
| 12/17 | 592 | 592 | 574 | 574 | -3.2% | 9,900 | 34億1591万 | -8.31% |
| 12/16 | 582 | 593 | 579 | 593 | +0.85% | 7,500 | 35億2898万 | -6.76% |
| 12/15 | 585 | 590 | 570 | 588 | +0.51% | 7,500 | 34億9923万 | -8.84% |
| 12/12 | 559 | 586 | 559 | 585 | +4.65% | 10,800 | 34億8138万 | -10.55% |
| 12/11 | 554 | 560 | 553 | 559 | -0.89% | 9,500 | 33億2665万 | -15.81% |
| 12/10 | 550 | 565 | 543 | 564 | +1.62% | 10,500 | 33億5640万 | -16.44% |
| 12/09 | 570 | 575 | 550 | 555 | -3.81% | 13,300 | 33億284万 | -19.1% |
| 12/08 | 579 | 579 | 563 | 577 | -1.54% | 13,400 | 34億3377万 | -17.1% |
| 12/05 | （IR情報）11:50 2026年3月期第2四半期(中間期)投資家のみなさまからのご質問と当社見解 |
| 12/05 | 579 | 586 | 574 | 586 | +2.99% | 11,300 | 34億8733万 | -16.88% |
| 12/04 | （IR情報）17:45 TikTok Shop SEA（Southeast Asia）公式パートナー認定のお知らせ |
| 12/04 | 568 | 575 | 565 | 569 | -1.56% | 9,600 | 33億8616万 | -20.31% |
| 12/03 | 597 | 597 | 566 | 578 | -3.83% | 12,400 | 34億3972万 | -20.17% |
| 12/02 | 607 | 607 | 592 | 601 | 0% | 7,300 | 35億7659万 | -18.12% |
| 12/01 | 625 | 626 | 600 | 601 | -2.91% | 6,200 | 35億7659万 | -19.11% |
| 11/28 | 599 | 619 | 599 | 619 | +2.48% | 6,900 | 36億8371万 | -17.69% |
| 11/27 | 598 | 604 | 587 | 604 | +1% | 8,500 | 35億9445万 | -20.63% |
| 11/26 | 590 | 599 | 561 | 598 | +1.36% | 27,200 | 35億5874万 | -22.34% |
| 11/25 | 610 | 610 | 586 | 590 | -1.67% | 9,900 | 35億1113万 | -24.26% |
| 11/21 | 596 | 614 | 581 | 600 | +0.67% | 20,400 | 35億7064万 | -23.95% |
| 11/20 | 620 | 627 | 592 | 596 | -4.49% | 18,100 | 35億4600万 | -25.22% |
| 11/19 | 660 | 668 | 623 | 624 | -4% | 18,300 | 37億1259万 | -22.68% |
| 11/18 | 686 | 686 | 619 | 650 | -7.14% | 55,900 | 38億6729万 | -20.15% |
| 11/17 | 820 | 827 | 695 | 700 | -16.17% | 66,500 | 41億6477万 | -14.84% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明会資料 |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 849 | 854 | 835 | 835 | -1.76% | 17,100 | 49億6798万 | +1.09% |
| 11/13 | 845 | 850 | 838 | 850 | +0.47% | 4,700 | 50億5722万 | +2.91% |
| 11/12 | 833 | 846 | 833 | 846 | +2.05% | 12,300 | 50億3342万 | +2.55% |
| 11/11 | 819 | 831 | 819 | 829 | +0.97% | 9,700 | 49億3228万 | +0.48% |
| 11/11 | （空売り報告）JPM Securities Japan Co Ltd. 29,300株（0.49%）-0.08%義務消失 |
| 11/10 | 824 | 838 | 821 | 821 | -0.36% | 7,100 | 48億8468万 | -0.48% |
| 11/07 | 822 | 831 | 811 | 824 | -0.36% | 14,800 | 49億253万 | -0.12% |
| 11/06 | 824 | 839 | 824 | 827 | -0.48% | 11,000 | 49億2038万 | +0.24% |
| 11/05 | 841 | 841 | 801 | 831 | -0.24% | 20,800 | 49億4418万 | +0.61% |
| 11/04 | 819 | 836 | 815 | 833 | +1.96% | 7,900 | 49億5608万 | +0.85% |
| 10/29 | （空売り報告）BNP Paribas Financial Markets SNC 28,100株（0.47%）-0.12%義務消失 |
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。
