| 2026 |
| 06/23 | 1,542 | 1,567 | 1,491 | 1,509 | -2.14% | 5,800 | 76億1728万 | -2.27% |
| 06/22 | 1,526 | 1,555 | 1,526 | 1,542 | -0.9% | 6,300 | 77億8386万 | -0.32% |
| 06/19 | 1,585 | 1,585 | 1,545 | 1,556 | -1.83% | 6,100 | 78億5453万 | +0.65% |
| 06/18 | 1,563 | 1,598 | 1,563 | 1,585 | +1.41% | 3,600 | 80億92万 | +1.86% |
| 06/17 | 1,585 | 1,602 | 1,545 | 1,563 | -1.39% | 6,200 | 78億8986万 | -0.19% |
| 06/16 | 1,560 | 1,595 | 1,538 | 1,585 | +3.06% | 7,000 | 80億92万 | +0.13% |
| 06/15 | 1,519 | 1,554 | 1,480 | 1,538 | +5.41% | 12,000 | 77億6367万 | -3.81% |
| 06/12 | 1,485 | 1,485 | 1,450 | 1,459 | -1.02% | 6,800 | 73億6488万 | -9.66% |
| 06/11 | 1,500 | 1,500 | 1,450 | 1,474 | -1.4% | 6,000 | 74億4060万 | -9.96% |
| 06/10 | 1,484 | 1,514 | 1,483 | 1,495 | -0.33% | 5,700 | 75億4661万 | -10.1% |
| 06/09 | 1,506 | 1,524 | 1,500 | 1,500 | +0.67% | 1,700 | 75億7185万 | -11.14% |
| 06/08 | 1,520 | 1,530 | 1,489 | 1,490 | -2.49% | 6,800 | 75億2137万 | -13.02% |
| 06/05 | 1,520 | 1,544 | 1,520 | 1,528 | +0.66% | 1,500 | 77億1319万 | -12.08% |
| 06/04 | 1,532 | 1,538 | 1,518 | 1,518 | -2.06% | 7,000 | 76億6271万 | -13.9% |
| 06/03 | 1,533 | 1,557 | 1,531 | 1,550 | +0.71% | 3,900 | 78億2424万 | -13.02% |
| 06/02 | 1,552 | 1,552 | 1,531 | 1,539 | -1.6% | 7,900 | 77億6871万 | -14.4% |
| 06/01 | 1,601 | 1,602 | 1,557 | 1,564 | -2.43% | 10,800 | 78億9491万 | -13.88% |
| 05/29 | 1,588 | 1,617 | 1,588 | 1,603 | +1.58% | 5,300 | 80億9178万 | -12.64% |
| 05/28 | 1,552 | 1,578 | 1,533 | 1,578 | +0.96% | 10,200 | 79億6558万 | -14.84% |
| 05/27 | 1,588 | 1,600 | 1,563 | 1,563 | -0.38% | 9,500 | 78億8986万 | -16.46% |
| 05/26 | 1,531 | 1,584 | 1,531 | 1,569 | +2.55% | 5,800 | 79億2015万 | -16.94% |
| 05/25 | 1,570 | 1,578 | 1,516 | 1,530 | -2.17% | 29,300 | 77億2328万 | -19.77% |
| 05/22 | （5%ルール）SBI証券（2.94%） |
| 05/22 | 1,600 | 1,621 | 1,560 | 1,564 | -2.43% | 21,800 | 78億9491万 | -18.88% |
| 05/21 | （IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/21 | 1,602 | 1,620 | 1,602 | 1,603 | +0.31% | 8,400 | 80億9178万 | -17.67% |
| 05/20 | 1,609 | 1,636 | 1,573 | 1,598 | +0.82% | 25,100 | 80億6654万 | -18.59% |
| 05/19 | 1,523 | 1,618 | 1,523 | 1,585 | +4.48% | 24,800 | 80億92万 | -19.95% |
| 05/18 | 1,610 | 1,617 | 1,510 | 1,517 | -16.19% | 69,200 | 76億5766万 | -24.04% |
| 05/15 | （IR情報）16:00 子会社における減損損失(連結決算)の計上及び当社における貸倒引当金繰入額(個別決算)の計上に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,876 | 1,889 | 1,810 | 1,810 | -1.09% | 13,300 | 91億3669万 | -10.17% |
| 05/14 | 1,947 | 1,947 | 1,810 | 1,830 | -7.76% | 20,700 | 92億3765万 | -9.45% |
| 05/13 | 1,999 | 2,020 | 1,981 | 1,984 | -0.4% | 5,800 | 100億1503万 | -2.02% |
| 05/12 | （5%ルール）SBI証券（5.48%） |
| 05/12 | 1,924 | 2,020 | 1,924 | 1,992 | +3.75% | 6,400 | 100億5541万 | -1.43% |
| 05/11 | 2,003 | 2,019 | 1,917 | 1,920 | -5.33% | 12,300 | 96億9196万 | -5.09% |
| 05/08 | 2,081 | 2,081 | 2,028 | 2,028 | -4.29% | 8,400 | 102億3714万 | +0.1% |
| 05/07 | 2,148 | 2,150 | 2,042 | 2,119 | +0.43% | 7,300 | 106億9650万 | +4.49% |
| 05/01 | 2,124 | 2,124 | 2,086 | 2,110 | -1.49% | 3,600 | 106億5106万 | +3.89% |
| 04/30 | 2,099 | 2,142 | 2,032 | 2,142 | +1.42% | 16,500 | 108億1260万 | +5.31% |
| 04/28 | 2,118 | 2,189 | 2,112 | 2,112 | -1.49% | 11,000 | 106億6116万 | +3.78% |
| 04/27 | 2,033 | 2,170 | 2,033 | 2,144 | +7.58% | 24,700 | 108億2269万 | +5.46% |
| 04/24 | 1,960 | 1,993 | 1,952 | 1,993 | +1.68% | 3,100 | 100億6046万 | -1.92% |
| 04/23 | 1,982 | 1,987 | 1,900 | 1,960 | -1.06% | 6,600 | 98億9388万 | -3.97% |
| 04/22 | 2,018 | 2,018 | 1,980 | 1,981 | -2.7% | 5,700 | 99億9988万 | -3.46% |
| 04/21 | 2,060 | 2,065 | 2,024 | 2,036 | -0.73% | 2,700 | 102億7752万 | -1.21% |
| 04/20 | 2,037 | 2,053 | 2,012 | 2,051 | +1.13% | 5,700 | 103億5324万 | -0.87% |
| 04/17 | 2,022 | 2,028 | 2,010 | 2,028 | -0.1% | 3,300 | 102億3714万 | -2.27% |
| 04/16 | 2,045 | 2,048 | 2,020 | 2,030 | +0.54% | 9,800 | 102億4723万 | -2.4% |
| 04/15 | 2,077 | 2,078 | 2,015 | 2,019 | -1.08% | 11,000 | 101億9171万 | -3.3% |
| 04/14 | 2,062 | 2,085 | 2,041 | 2,041 | 0% | 4,500 | 103億276万 | -2.67% |
| 04/13 | 1,981 | 2,045 | 1,981 | 2,041 | +1.74% | 4,200 | 103億276万 | -3.04% |
| 04/10 | 2,018 | 2,018 | 1,999 | 2,006 | -0.59% | 4,800 | 101億2608万 | -5.24% |
| 04/09 | 2,040 | 2,040 | 2,017 | 2,018 | 0% | 1,400 | 101億8666万 | -5.21% |
| 04/08 | 1,996 | 2,049 | 1,987 | 2,018 | +2.96% | 6,900 | 101億8666万 | -5.61% |
| 04/07 | 1,954 | 1,984 | 1,954 | 1,960 | +0.51% | 7,900 | 98億9388万 | -8.88% |
| 04/06 | 1,930 | 1,950 | 1,930 | 1,950 | +1.04% | 4,800 | 98億4340万 | -9.97% |
| 04/03 | 1,881 | 1,970 | 1,873 | 1,930 | +1.15% | 11,500 | 97億4244万 | -11.67% |
| 04/02 | 2,024 | 2,080 | 1,901 | 1,908 | -5.64% | 15,000 | 96億3139万 | -13.47% |
| 04/01 | 2,018 | 2,028 | 1,987 | 2,022 | +1.1% | 7,900 | 102億685万 | -9.25% |
| 04/01 | 株式分割 1→5 |
| 03/31 | 2,080 | 2,098 | 1,972 | 2,000 | -3.85% | 10,300 | 100億9580万 | -10.87% |
| 03/30 | 1,969 | 2,168 | 1,950 | 2,080 | -5.11% | 8,500 | 20億9992万 | -8.01% |
| 03/27 | 2,194 | 2,194 | 2,168 | 2,192 | +0.64% | 6,000 | 110億6499万 | -3.73% |
| 03/26 | 2,206 | 2,208 | 2,168 | 2,178 | +0.37% | 7,500 | 109億9432万 | -4.81% |
| 03/25 | 2,080 | 2,180 | 2,080 | 2,170 | +4.73% | 9,000 | 109億5394万 | -5.61% |
| 03/24 | 2,168 | 2,168 | 2,072 | 2,072 | -2.63% | 8,000 | 104億5924万 | -10.34% |
| 03/23 | 2,150 | 2,150 | 2,084 | 2,128 | -3.27% | 15,000 | 107億4193万 | -8.04% |
| 03/19 | 2,216 | 2,216 | 2,122 | 2,200 | -1.35% | 8,500 | 111億538万 | -4.89% |
| 03/18 | 2,268 | 2,268 | 2,230 | 2,230 | +0.27% | 5,000 | 112億5681万 | -3.38% |
| 03/17 | 2,240 | 2,246 | 2,224 | 2,224 | +0.09% | 3,500 | 112億2652万 | -3.35% |
| 03/16 | 2,238 | 2,238 | 2,200 | 2,222 | +1.09% | 2,000 | 112億1643万 | -3.01% |
| 03/13 | 2,144 | 2,214 | 2,092 | 2,198 | +1.67% | 14,000 | 110億9528万 | -3.68% |
| 03/12 | 2,246 | 2,246 | 2,160 | 2,162 | -3.57% | 7,000 | 109億1355万 | -4.88% |
| 03/11 | 2,276 | 2,284 | 2,242 | 2,242 | +0.09% | 8,500 | 113億1739万 | -1.06% |
| 03/10 | 2,252 | 2,322 | 2,240 | 2,240 | +0.54% | 8,000 | 113億729万 | -0.71% |
| 03/09 | 2,186 | 2,228 | 2,160 | 2,228 | -4.62% | 15,000 | 112億4672万 | -0.8% |
| 03/06 | 2,302 | 2,336 | 2,276 | 2,336 | +0.43% | 8,500 | 117億9189万 | +4.43% |
| 03/05 | 2,270 | 2,326 | 2,270 | 2,326 | +4.4% | 7,500 | 117億4141万 | +4.63% |
| 03/04 | 2,322 | 2,344 | 2,150 | 2,228 | -5.59% | 36,000 | 112億4672万 | +0.81% |
| 03/03 | 2,334 | 2,360 | 2,276 | 2,360 | +1.11% | 16,500 | 119億1304万 | +7.22% |
| 03/02 | 2,374 | 2,374 | 2,320 | 2,334 | -3.31% | 15,000 | 117億8179万 | +6.77% |
| 02/27 | 2,432 | 2,440 | 2,414 | 2,414 | -0.74% | 5,500 | 121億8563万 | +11.19% |
| 02/26 | 2,454 | 2,478 | 2,432 | 2,432 | -1.94% | 7,500 | 122億7649万 | +13.01% |
| 02/25 | 2,426 | 2,480 | 2,426 | 2,480 | +2.23% | 10,000 | 125億1879万 | +16.27% |
| 02/24 | 2,470 | 2,470 | 2,384 | 2,426 | -0.33% | 19,000 | 122億4620万 | +14.76% |
| 02/20 | 2,484 | 2,484 | 2,420 | 2,434 | -1.7% | 12,000 | 122億8658万 | +16.02% |
| 02/19 | 2,462 | 2,492 | 2,462 | 2,476 | +0.16% | 5,500 | 124億9860万 | +18.98% |
| 02/18 | 2,492 | 2,550 | 2,472 | 2,472 | +1.64% | 7,000 | 124億7840万 | +19.88% |
| 02/17 | 2,474 | 2,492 | 2,432 | 2,432 | -1.7% | 19,500 | 122億7649万 | +18.98% |
| 02/16 | 2,680 | 2,680 | 2,372 | 2,474 | +15.61% | 64,500 | 124億8850万 | +22.29% |
| 02/13 | （IR情報）16:00 業績予想の修正、配当予想の修正、株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 貸倒引当金繰入額(個別)の計上に関するお知らせ |
| 02/13 | （IR情報）16:00 営業外収益(為替差益)の計上に関するお知らせ |
| 02/13 | 2,134 | 2,140 | 2,088 | 2,140 | +0.75% | 14,500 | 108億250万 | +7% |
| 02/12 | 2,060 | 2,170 | 2,050 | 2,124 | +3.11% | 13,000 | 107億2173万 | +6.57% |
| 02/10 | 2,050 | 2,060 | 2,022 | 2,060 | +0.49% | 7,000 | 103億9867万 | +3.78% |
| 02/09 | 2,020 | 2,074 | 2,020 | 2,050 | +3.22% | 13,500 | 103億4819万 | +3.69% |
| 02/06 | 1,994 | 1,994 | 1,960 | 1,986 | +0.1% | 8,500 | 100億2512万 | +0.86% |
| 02/05 | 1,984 | 1,984 | 1,980 | 1,984 | 0% | 3,000 | 100億1503万 | +1.12% |
| 02/04 | 1,986 | 2,002 | 1,984 | 1,984 | -0.2% | 2,000 | 100億1503万 | +1.33% |
| 02/03 | 1,986 | 2,006 | 1,980 | 1,988 | -0.5% | 5,500 | 100億3522万 | +1.79% |
| 02/02 | 2,000 | 2,006 | 1,976 | 1,998 | +0.1% | 4,000 | 100億8570万 | +2.51% |
| 01/30 | 1,990 | 1,998 | 1,976 | 1,996 | +0.3% | 3,000 | 100億7560万 | +2.83% |
| 01/29 | 1,980 | 2,002 | 1,980 | 1,990 | -0.3% | 4,000 | 100億4532万 | +2.84% |
| 01/28 | 2,000 | 2,000 | 1,974 | 1,996 | +0.2% | 7,000 | 100億7560万 | +3.85% |
| 01/27 | 1,976 | 1,992 | 1,976 | 1,992 | -0.9% | 6,500 | 100億5541万 | +4.29% |
| 01/26 | 2,008 | 2,010 | 1,988 | 2,010 | +1.62% | 8,500 | 101億4627万 | +6.12% |
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。
