| 2026 |
| 08/21 | 1,309 | 1,327 | 1,306 | 1,325 | +1.22% | 4,500 | 76億985万 | +0.61% |
| 08/20 | 1,312 | 1,318 | 1,300 | 1,309 | +0.93% | 8,700 | 75億1796万 | -0.76% |
| 08/19 | 1,350 | 1,350 | 1,297 | 1,297 | -3.93% | 15,900 | 74億4904万 | -1.82% |
| 08/18 | 1,352 | 1,415 | 1,340 | 1,350 | -0.44% | 17,600 | 77億5343万 | +1.96% |
| 08/17 | 1,323 | 1,378 | 1,323 | 1,356 | +2.57% | 24,000 | 77億8789万 | +2.26% |
| 08/17 | （空売り報告）大和証券 29,700株（0.51%）再IN |
| 08/14 | 1,309 | 1,342 | 1,309 | 1,322 | +0.99% | 17,700 | 75億9262万 | -0.53% |
| 08/13 | 1,312 | 1,322 | 1,301 | 1,309 | -0.46% | 19,500 | 75億1796万 | -1.87% |
| 08/12 | 1,292 | 1,329 | 1,257 | 1,315 | -8.81% | 69,600 | 75億5242万 | -1.65% |
| 08/10 | （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) |
| 08/10 | 1,414 | 1,489 | 1,395 | 1,442 | +4.19% | 65,500 | 82億8181万 | +7.53% |
| 08/07 | 1,405 | 1,405 | 1,345 | 1,384 | -0.79% | 13,200 | 79億4870万 | +3.05% |
| 08/06 | 1,384 | 1,401 | 1,356 | 1,395 | +0.72% | 10,200 | 80億1188万 | +3.87% |
| 08/05 | 1,348 | 1,396 | 1,347 | 1,385 | +4.29% | 20,700 | 79億5445万 | +2.9% |
| 08/04 | 1,294 | 1,342 | 1,291 | 1,328 | +2.79% | 15,100 | 76億2708万 | -1.41% |
| 08/04 | （空売り報告）JPM Securities Japan Co Ltd. 27,000株（0.46%）-0.04%義務消失 |
| 08/03 | 1,272 | 1,292 | 1,244 | 1,292 | +1.97% | 12,300 | 74億2032万 | -4.44% |
| 07/31 | 1,274 | 1,281 | 1,240 | 1,267 | +4.45% | 21,600 | 72億7674万 | -6.7% |
| 07/30 | 1,180 | 1,245 | 1,180 | 1,213 | +2.8% | 15,700 | 69億6660万 | -11.4% |
| 07/30 | （空売り報告）JPM Securities Japan Co Ltd. 29,200株（0.5%）新規 |
| 07/29 | （IR情報）15:30 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ |
| 07/29 | 1,222 | 1,252 | 1,160 | 1,180 | -3.44% | 62,100 | 67億7707万 | -14.37% |
| 07/28 | 1,276 | 1,276 | 1,213 | 1,222 | -4.68% | 31,600 | 70億1829万 | -12.15% |
| 07/27 | 1,329 | 1,329 | 1,272 | 1,282 | -2.88% | 10,000 | 73億6289万 | -8.69% |
| 07/24 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 07/24 | 1,346 | 1,346 | 1,296 | 1,320 | -3.08% | 13,100 | 75億8113万 | -6.78% |
| 07/23 | 1,328 | 1,362 | 1,328 | 1,362 | +2.56% | 3,300 | 78億2235万 | -4.15% |
| 07/22 | 1,384 | 1,384 | 1,326 | 1,328 | +0.3% | 22,000 | 76億2708万 | -6.81% |
| 07/21 | 1,293 | 1,338 | 1,292 | 1,324 | +2.87% | 11,000 | 76億411万 | -7.15% |
| 07/17 | 1,311 | 1,326 | 1,259 | 1,287 | -3.6% | 40,600 | 73億9160万 | -9.75% |
| 07/16 | 1,366 | 1,383 | 1,326 | 1,335 | -3.19% | 19,400 | 76億6728万 | -6.25% |
| 07/15 | 1,348 | 1,385 | 1,338 | 1,379 | +2.99% | 6,700 | 79億1999万 | -2.68% |
| 07/14 | 1,380 | 1,380 | 1,329 | 1,339 | -3.46% | 22,000 | 76億9025万 | -5.1% |
| 07/13 | 1,400 | 1,434 | 1,374 | 1,387 | -1% | 34,000 | 79億6593万 | -1.56% |
| 07/10 | 1,448 | 1,459 | 1,401 | 1,401 | -2.03% | 23,700 | 80億4634万 | -0.36% |
| 07/09 | 1,447 | 1,462 | 1,407 | 1,430 | -0.14% | 17,400 | 82億1289万 | +1.71% |
| 07/08 | 1,400 | 1,468 | 1,389 | 1,432 | +3.24% | 24,900 | 82億2438万 | +2.14% |
| 07/07 | 1,436 | 1,436 | 1,380 | 1,387 | -3.41% | 15,300 | 79億6593万 | -0.93% |
| 07/06 | 1,490 | 1,490 | 1,433 | 1,436 | -2.25% | 16,500 | 82億4735万 | +2.57% |
| 07/03 | 1,410 | 1,469 | 1,370 | 1,469 | +4.93% | 28,700 | 84億3688万 | +5% |
| 07/02 | 1,480 | 1,480 | 1,400 | 1,400 | -4.76% | 20,500 | 80億4060万 | +0.36% |
| 07/01 | 1,415 | 1,483 | 1,415 | 1,470 | +4.11% | 27,500 | 84億4263万 | +5.53% |
| 06/30 | 1,461 | 1,461 | 1,380 | 1,412 | -2.96% | 29,200 | 81億951万 | +1.88% |
| 06/29 | 1,456 | 1,458 | 1,367 | 1,455 | +0.69% | 27,800 | 83億5648万 | +5.28% |
| 06/26 | （IR情報）15:00 支配株主等に関する事項について |
| 06/26 | （IR情報）15:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 06/26 | 1,487 | 1,487 | 1,418 | 1,445 | -5.37% | 28,500 | 82億9904万 | +5.09% |
| 06/25 | 1,526 | 1,540 | 1,490 | 1,527 | +6.34% | 35,200 | 87億6999万 | +11.87% |
| 06/24 | 1,479 | 1,498 | 1,436 | 1,436 | -5.46% | 37,700 | 82億4735万 | +6.37% |
| 06/23 | 1,547 | 1,547 | 1,499 | 1,519 | -1.81% | 36,800 | 87億2405万 | +13.44% |
| 06/22 | 1,556 | 1,606 | 1,499 | 1,547 | -1.78% | 91,200 | 88億8486万 | +16.84% |
| 06/19 | 1,470 | 1,600 | 1,427 | 1,575 | +9.07% | 89,700 | 90億4567万 | +20.32% |
| 06/18 | 1,495 | 1,508 | 1,430 | 1,444 | -1.97% | 51,500 | 82億9330万 | +11.68% |
| 06/17 | 1,332 | 1,500 | 1,332 | 1,473 | +10.84% | 105,400 | 84億5986万 | +14.81% |
| 06/16 | （IR情報）11:45 2026年3月期決算並びに新中期経営計画説明会資料 |
| 06/16 | 1,326 | 1,430 | 1,282 | 1,329 | +0.23% | 61,600 | 76億3282万 | +4.73% |
| 06/15 | 1,284 | 1,337 | 1,231 | 1,326 | +7.19% | 34,900 | 76億1559万 | +5.32% |
| 06/12 | 1,205 | 1,247 | 1,200 | 1,237 | +4.92% | 21,400 | 71億444万 | -0.96% |
| 06/11 | 1,215 | 1,222 | 1,159 | 1,179 | -3.6% | 25,800 | 67億7133万 | -5% |
| 06/10 | 1,279 | 1,279 | 1,215 | 1,223 | -4.45% | 28,900 | 70億2403万 | -0.97% |
| 06/09 | 1,342 | 1,342 | 1,261 | 1,280 | -2.44% | 26,100 | 73億5140万 | +4.23% |
| 06/08 | 1,343 | 1,345 | 1,284 | 1,312 | -6.49% | 62,100 | 75億3519万 | +7.63% |
| 06/05 | 1,325 | 1,403 | 1,325 | 1,403 | +5.89% | 24,400 | 80億5783万 | +16.05% |
| 06/04 | 1,414 | 1,414 | 1,273 | 1,325 | -5.09% | 55,100 | 76億985万 | +10.88% |
| 06/03 | 1,373 | 1,435 | 1,368 | 1,396 | +1.16% | 28,700 | 80億1762万 | +17.91% |
| 06/02 | 1,412 | 1,421 | 1,357 | 1,380 | -2.13% | 42,700 | 79億2573万 | +17.85% |
| 06/01 | 1,384 | 1,425 | 1,374 | 1,410 | +2.17% | 41,000 | 80億9803万 | +21.87% |
| 05/29 | （IR情報）16:00 役員の異動に関するお知らせ |
| 05/29 | 1,358 | 1,427 | 1,337 | 1,380 | +3.53% | 64,300 | 79億2573万 | +20.63% |
| 05/28 | 1,306 | 1,333 | 1,275 | 1,333 | +1.99% | 22,600 | 76億5580万 | +17.86% |
| 05/27 | 1,300 | 1,307 | 1,274 | 1,307 | +0.54% | 17,100 | 75億647万 | +16.8% |
| 05/26 | 1,300 | 1,300 | 1,260 | 1,300 | 0% | 21,100 | 74億6627万 | +17.22% |
| 05/25 | 1,248 | 1,300 | 1,200 | 1,300 | +9.43% | 54,100 | 74億6627万 | +18.4% |
| 05/22 | 1,160 | 1,204 | 1,160 | 1,188 | +2.77% | 21,800 | 68億2302万 | +9.19% |
| 05/21 | 1,155 | 1,170 | 1,150 | 1,156 | +0.09% | 12,800 | 66億3923万 | +6.94% |
| 05/20 | 1,146 | 1,156 | 1,122 | 1,155 | +0.09% | 18,500 | 66億3349万 | +7.34% |
| 05/19 | 1,170 | 1,170 | 1,144 | 1,154 | -1.37% | 12,800 | 66億2775万 | +7.85% |
| 05/19 | （空売り報告）大和証券 22,700株（0.39%）-0.15%義務消失 |
| 05/18 | 1,175 | 1,175 | 1,134 | 1,170 | +0.34% | 14,500 | 67億1964万 | +9.86% |
| 05/15 | 1,178 | 1,185 | 1,145 | 1,166 | -2.67% | 16,600 | 66億9667万 | +10.21% |
| 05/14 | （IR情報）13:00 2026年3月期決算補足説明資料 |
| 05/14 | 1,210 | 1,274 | 1,163 | 1,198 | +8.03% | 155,200 | 68億8045万 | +13.88% |
| 05/14 | （空売り報告）大和証券 31,400株（0.54%）-0.15% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 通期連結業績予想と実績との差異に関するお知らせ |
| 05/13 | 1,071 | 1,125 | 1,071 | 1,109 | +2.97% | 26,600 | 63億6930万 | +6.23% |
| 05/12 | 1,100 | 1,110 | 1,061 | 1,077 | -1.01% | 22,700 | 61億8551万 | +3.66% |
| 05/11 | 1,045 | 1,088 | 1,033 | 1,088 | +4.82% | 21,300 | 62億4869万 | +4.92% |
| 05/08 | 1,033 | 1,040 | 1,017 | 1,038 | +0.29% | 14,700 | 59億6153万 | +0.48% |
| 05/07 | 1,050 | 1,055 | 1,035 | 1,035 | +0.19% | 9,700 | 59億4430万 | +0.49% |
| 05/01 | 1,059 | 1,061 | 1,033 | 1,033 | -1.62% | 6,700 | 59億3281万 | +0.29% |
| 04/30 | 1,047 | 1,062 | 1,022 | 1,050 | -1.32% | 17,100 | 60億3045万 | +2.04% |
| 04/28 | （IR情報）15:35 特別利益の計上及び特別損失の計上並びに2026年3月期通期業績予想の修正に関するお知らせ |
| 04/28 | 1,100 | 1,106 | 1,062 | 1,064 | -0.75% | 25,300 | 61億1085万 | +3.5% |
| 04/27 | 1,048 | 1,092 | 1,045 | 1,072 | +2.29% | 33,500 | 61億5680万 | +4.48% |
| 04/24 | 1,053 | 1,094 | 1,042 | 1,048 | -1.32% | 20,500 | 60億1896万 | +2.54% |
| 04/23 | 1,062 | 1,064 | 1,040 | 1,062 | +1.72% | 19,400 | 60億9936万 | +4.12% |
| 04/22 | 1,051 | 1,062 | 1,041 | 1,044 | -2.25% | 4,500 | 59億9599万 | +2.55% |
| 04/21 | 1,071 | 1,071 | 1,039 | 1,068 | 0% | 4,800 | 61億3382万 | +5.12% |
| 04/20 | 1,036 | 1,075 | 1,036 | 1,068 | +3.89% | 24,400 | 61億3382万 | +5.53% |
| 04/17 | 1,045 | 1,045 | 1,022 | 1,028 | -1.63% | 7,400 | 59億409万 | +1.88% |
| 04/16 | 1,029 | 1,059 | 1,029 | 1,045 | +0.77% | 14,700 | 60億173万 | +3.77% |
| 04/15 | 1,045 | 1,045 | 1,023 | 1,037 | -0.38% | 13,000 | 59億5578万 | +3.18% |
| 04/15 | （空売り報告）大和証券 39,700株（0.69%）-0.1% |
| 04/14 | 1,035 | 1,045 | 1,027 | 1,041 | +1.36% | 12,800 | 59億7876万 | +3.79% |
| 04/13 | 1,018 | 1,030 | 1,015 | 1,027 | +0.79% | 14,400 | 58億9835万 | +2.8% |
| 04/10 | 1,020 | 1,020 | 1,005 | 1,019 | +0.49% | 6,400 | 58億5240万 | +2.31% |
| 04/10 | （空売り報告）大和証券 45,800株（0.79%）-0.1% |
| 04/09 | 1,024 | 1,024 | 1,005 | 1,014 | -0.49% | 2,000 | 58億2369万 | +2.01% |
| 04/08 | 1,015 | 1,027 | 1,008 | 1,019 | +2.1% | 11,800 | 58億5240万 | +2.83% |
| 04/07 | 1,009 | 1,016 | 998 | 998 | -1.09% | 6,500 | 57億3179万 | +0.81% |
| 04/06 | 1,013 | 1,013 | 1,001 | 1,009 | +0.9% | 3,900 | 57億9497万 | +1.92% |
| 04/03 | 995 | 1,001 | 995 | 1,000 | +0.5% | 2,200 | 57億4328万 | +1.01% |
| 04/02 | 1,016 | 1,016 | 995 | 995 | -2.07% | 5,300 | 57億1456万 | +0.4% |
| 04/01 | 982 | 1,031 | 982 | 1,016 | +3.36% | 15,000 | 58億3517万 | +2.42% |
| 04/01 | （空売り報告）大和証券 51,600株（0.89%）-0.07% |
| 03/31 | 986 | 1,009 | 982 | 983 | -0.3% | 6,900 | 56億4565万 | -0.91% |
| 03/30 | 986 | 999 | 981 | 986 | -3.9% | 11,200 | 56億6287万 | -0.9% |
| 03/27 | 1,010 | 1,045 | 1,010 | 1,026 | +1.58% | 17,800 | 58億9261万 | +2.7% |
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。
