| 2026 |
| 07/10 | 441 | 449 | 429 | 432 | -2.48% | 9,500 | 25億7176万 | -2.48% |
| 07/09 | 431 | 452 | 431 | 443 | -0.89% | 5,300 | 26億3724万 | 0% |
| 07/08 | 459 | 459 | 447 | 447 | -1.32% | 10,400 | 26億6106万 | +0.9% |
| 07/07 | 431 | 453 | 419 | 453 | +5.1% | 25,400 | 26億9678万 | +2.03% |
| 07/06 | 441 | 449 | 431 | 431 | -2.27% | 6,600 | 25億6581万 | -3.15% |
| 07/03 | 439 | 454 | 425 | 441 | -1.34% | 36,300 | 26億2534万 | -1.34% |
| 07/02 | 454 | 454 | 436 | 447 | +0.22% | 11,500 | 26億6106万 | -0.22% |
| 07/01 | 429 | 449 | 429 | 446 | +3.96% | 14,800 | 26億5510万 | -0.89% |
| 06/30 | 431 | 433 | 423 | 429 | +1.42% | 10,600 | 25億5390万 | -5.3% |
| 06/29 | 414 | 425 | 413 | 423 | +2.42% | 5,600 | 25億1818万 | -7.64% |
| 06/26 | 412 | 420 | 408 | 413 | +0.49% | 7,400 | 24億5865万 | -10.41% |
| 06/25 | 408 | 414 | 408 | 411 | -0.48% | 4,700 | 24億4674万 | -11.99% |
| 06/24 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 06/24 | 421 | 421 | 411 | 413 | -1.67% | 13,200 | 24億5865万 | -12.68% |
| 06/23 | 432 | 432 | 415 | 420 | -3.89% | 24,600 | 25億32万 | -12.32% |
| 06/22 | 460 | 460 | 434 | 437 | -3.96% | 9,100 | 26億153万 | -10.08% |
| 06/19 | 470 | 470 | 446 | 455 | -1.52% | 11,600 | 27億868万 | -7.33% |
| 06/19 | （空売り報告）モルガン・スタンレーMUFG証券 32,600株（0.54%）-0.07% |
| 06/18 | 474 | 482 | 446 | 462 | -0.86% | 23,200 | 27億5035万 | -6.85% |
| 06/17 | 420 | 483 | 413 | 466 | +10.43% | 41,500 | 27億7417万 | -7.72% |
| 06/16 | 430 | 437 | 421 | 422 | -1.17% | 8,900 | 25億1223万 | -17.74% |
| 06/15 | 443 | 447 | 425 | 427 | -6.97% | 27,800 | 25億4199万 | -18.2% |
| 06/15 | （空売り報告）モルガン・スタンレーMUFG証券 36,800株（0.61%）+0.02% |
| 06/12 | 462 | 465 | 439 | 459 | -0.65% | 32,100 | 27億3249万 | -13.72% |
| 06/12 | （空売り報告）モルガン・スタンレーMUFG証券 35,500株（0.59%）再IN |
| 06/11 | 484 | 495 | 451 | 462 | -9.77% | 51,700 | 27億5035万 | -14.44% |
| 06/10 | 517 | 579 | 500 | 512 | +2.61% | 286,400 | 30億4801万 | -6.4% |
| 06/09 | 419 | 499 | 417 | 499 | +19.09% | 91,700 | 29億7062万 | -9.76% |
| 06/08 | 428 | 428 | 413 | 419 | -2.33% | 16,100 | 24億9437万 | -24.91% |
| 06/05 | （IR情報）15:30 2026年3月期通期決算投資家のみなさまからのご質問と当社見解 |
| 06/05 | 450 | 450 | 409 | 429 | -4.88% | 33,600 | 25億5390万 | -24.34% |
| 06/04 | 470 | 474 | 450 | 451 | -4.04% | 5,900 | 26億8487万 | -21.57% |
| 06/03 | 477 | 485 | 468 | 470 | -3.09% | 4,700 | 27億9798万 | -19.38% |
| 06/02 | 478 | 486 | 466 | 485 | +2.75% | 6,500 | 28億8728万 | -17.66% |
| 06/01 | 489 | 489 | 458 | 472 | -2.28% | 7,600 | 28億989万 | -20.81% |
| 05/29 | 492 | 494 | 479 | 483 | -0.21% | 16,600 | 28億7537万 | -19.77% |
| 05/28 | 534 | 534 | 475 | 484 | -9.36% | 54,200 | 28億8132万 | -20.39% |
| 05/27 | 538 | 549 | 529 | 534 | +0.75% | 15,300 | 31億7898万 | -13.03% |
| 05/26 | 520 | 544 | 520 | 530 | +1.53% | 13,300 | 31億5517万 | -14.24% |
| 05/25 | 555 | 555 | 522 | 522 | -6.79% | 19,600 | 31億754万 | -16.08% |
| 05/22 | 561 | 575 | 557 | 560 | -0.18% | 6,800 | 33億3376万 | -10.69% |
| 05/21 | 553 | 578 | 553 | 561 | +1.45% | 13,600 | 33億3972万 | -10.95% |
| 05/20 | 579 | 579 | 530 | 553 | -6.11% | 25,900 | 32億9209万 | -12.64% |
| 05/19 | 563 | 589 | 563 | 589 | +4.62% | 17,700 | 35億641万 | -7.39% |
| 05/18 | 580 | 582 | 541 | 563 | -3.6% | 21,000 | 33億5162万 | -11.62% |
| 05/15 | 624 | 657 | 584 | 584 | -14.62% | 56,800 | 34億7664万 | -8.32% |
| 05/14 | （IR情報）15:30 2026年3月期通期決算説明会資料 |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 670 | 697 | 668 | 684 | +0.59% | 32,900 | 40億7196万 | +7.21% |
| 05/13 | 645 | 681 | 645 | 680 | +5.43% | 38,200 | 40億4814万 | +7.26% |
| 05/12 | 652 | 665 | 645 | 645 | -2.57% | 7,400 | 38億3978万 | +2.54% |
| 05/11 | 672 | 672 | 634 | 662 | -0.9% | 16,700 | 39億4099万 | +5.75% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,800株（0.48%）-0.11%義務消失 |
| 05/08 | 648 | 669 | 648 | 668 | +3.09% | 15,800 | 39億7670万 | +7.57% |
| 05/07 | 639 | 653 | 636 | 648 | +1.41% | 9,100 | 38億5764万 | +4.85% |
| 05/01 | 642 | 651 | 632 | 639 | -0.47% | 5,700 | 38億406万 | +3.9% |
| 04/30 | 603 | 655 | 603 | 642 | -0.16% | 23,500 | 38億2192万 | +4.9% |
| 04/28 | 626 | 650 | 614 | 643 | +1.42% | 22,900 | 38億2788万 | +5.58% |
| 04/27 | 633 | 648 | 623 | 634 | +0.16% | 8,000 | 37億7430万 | +4.62% |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,500株（0.59%）-0.09% |
| 04/24 | 639 | 640 | 631 | 633 | -0.78% | 4,600 | 37億6834万 | +4.8% |
| 04/23 | 642 | 642 | 634 | 638 | -0.62% | 6,200 | 37億9811万 | +6.16% |
| 04/22 | 635 | 645 | 632 | 642 | +1.1% | 4,200 | 38億2192万 | +7.18% |
| 04/21 | 633 | 643 | 633 | 635 | +0.32% | 7,800 | 37億8025万 | +6.54% |
| 04/20 | 634 | 634 | 625 | 633 | -0.16% | 6,000 | 37億6834万 | +6.75% |
| 04/17 | 620 | 634 | 619 | 634 | +1.6% | 5,000 | 37億7430万 | +7.28% |
| 04/16 | 640 | 640 | 623 | 624 | -1.11% | 5,300 | 37億1477万 | +5.94% |
| 04/15 | 643 | 652 | 629 | 631 | -1.71% | 9,800 | 37億5644万 | +7.31% |
| 04/14 | 660 | 661 | 635 | 642 | +0.31% | 19,300 | 38億2192万 | +9.37% |
| 04/13 | 642 | 677 | 627 | 640 | -0.31% | 46,600 | 38億1002万 | +9.59% |
| 04/10 | 615 | 662 | 604 | 642 | +2.07% | 62,700 | 38億2192万 | +10.12% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,700株（0.68%）-0.1% |
| 04/09 | 602 | 646 | 602 | 629 | +5.18% | 76,400 | 37億4453万 | +8.26% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,800株（0.78%）-0.02% |
| 04/08 | 591 | 604 | 591 | 598 | +2.75% | 15,600 | 35億5998万 | +3.46% |
| 04/07 | 597 | 605 | 579 | 582 | -2.51% | 19,500 | 34億6473万 | +0.52% |
| 04/06 | 572 | 605 | 572 | 597 | +2.58% | 13,100 | 35億5403万 | +2.93% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,900株（0.8%）+0.07% |
| 04/03 | 574 | 586 | 564 | 582 | +1.57% | 11,000 | 34億6473万 | 0% |
| 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 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,100株（0.62%）+0.1% |
| 02/09 | （空売り報告）Nomura International plc 25,000株（0.41%）-0.14%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。
