| 2026 |
| 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% |
| 01/23 | 1,990 | 1,990 | 1,942 | 1,978 | +0.82% | 17,500 | 99億8474万 | +5.38% |
| 01/22 | 1,940 | 1,962 | 1,932 | 1,962 | +1.66% | 3,500 | 99億397万 | +5.43% |
| 01/21 | 1,944 | 1,944 | 1,902 | 1,930 | -2.23% | 18,500 | 97億4244万 | +4.49% |
| 01/20 | 2,002 | 2,004 | 1,974 | 1,974 | -1.4% | 2,000 | 99億6455万 | +7.63% |
| 01/19 | 2,014 | 2,014 | 1,980 | 2,002 | -0.6% | 8,000 | 101億589万 | +10.06% |
| 01/16 | 2,016 | 2,018 | 1,958 | 2,014 | +0.4% | 6,500 | 101億6647万 | +11.7% |
| 01/15 | 2,012 | 2,012 | 1,976 | 2,006 | -0.5% | 3,500 | 101億2608万 | +12.32% |
| 01/14 | 2,000 | 2,016 | 1,980 | 2,016 | -0.2% | 11,500 | 101億7656万 | +14.03% |
| 01/13 | 1,900 | 2,044 | 1,890 | 2,020 | +6.32% | 51,000 | 101億9675万 | +15.43% |
| 01/09 | 1,900 | 1,914 | 1,878 | 1,900 | 0% | 26,000 | 95億9101万 | +9.83% |
| 01/08 | 1,934 | 1,934 | 1,874 | 1,900 | -3.65% | 20,000 | 95億9101万 | +10.85% |
| 01/07 | 1,936 | 1,980 | 1,900 | 1,972 | +3.14% | 10,500 | 99億5445万 | +16.14% |
| 01/06 | 1,876 | 1,912 | 1,848 | 1,912 | +2.03% | 9,500 | 96億5158万 | +13.95% |
| 01/05 | 1,840 | 1,874 | 1,806 | 1,874 | +2.18% | 32,000 | 94億5976万 | +12.82% |
| 2025 |
| 12/30 | 1,834 | 1,856 | 1,830 | 1,834 | +0.77% | 10,000 | 92億5784万 | +11.49% |
| 12/29 | 1,874 | 1,896 | 1,818 | 1,820 | -2.99% | 13,500 | 91億8717万 | +11.59% |
| 12/26 | 1,860 | 1,884 | 1,830 | 1,876 | +0.32% | 14,000 | 94億6986万 | +15.95% |
| 12/25 | 1,904 | 1,904 | 1,870 | 1,870 | -0.43% | 10,500 | 94億3957万 | +16.73% |
| 12/24 | 1,828 | 1,910 | 1,828 | 1,878 | +4.22% | 18,500 | 94億7995万 | +18.34% |
| 12/23 | 1,840 | 1,840 | 1,790 | 1,802 | -2.59% | 24,000 | 90億9631万 | +14.7% |
| 12/22 | 1,728 | 1,862 | 1,728 | 1,850 | +10.91% | 31,500 | 93億3861万 | +18.67% |
| 12/19 | 1,690 | 1,690 | 1,646 | 1,668 | -1.18% | 16,000 | 84億1989万 | +7.82% |
| 12/18 | 1,600 | 1,730 | 1,600 | 1,688 | +6.03% | 30,500 | 85億2085万 | +9.4% |
| 12/17 | 1,598 | 1,604 | 1,570 | 1,592 | -0.38% | 7,500 | 80億3625万 | +3.85% |
| 12/16 | 1,578 | 1,598 | 1,572 | 1,598 | +1.27% | 4,500 | 80億6654万 | +4.58% |
| 12/15 | 1,610 | 1,610 | 1,564 | 1,578 | -0.88% | 16,500 | 79億6558万 | +3.61% |
| 12/12 | 1,606 | 1,608 | 1,592 | 1,592 | -0.87% | 8,000 | 80億3625万 | +4.87% |
| 12/11 | 1,620 | 1,620 | 1,592 | 1,606 | -0.12% | 6,000 | 81億692万 | +6.15% |
| 12/10 | 1,604 | 1,624 | 1,598 | 1,608 | +0.5% | 5,500 | 81億1702万 | +6.7% |
| 12/09 | 1,586 | 1,600 | 1,582 | 1,600 | +0.88% | 7,000 | 80億7664万 | +6.45% |
| 12/08 | 1,590 | 1,590 | 1,566 | 1,586 | +1.41% | 11,500 | 80億596万 | +5.8% |
| 12/05 | 1,566 | 1,592 | 1,560 | 1,564 | +0.77% | 12,000 | 78億9491万 | +4.62% |
| 12/04 | 1,562 | 1,590 | 1,546 | 1,552 | +1.31% | 23,000 | 78億3434万 | +4.02% |
| 12/03 | 1,516 | 1,532 | 1,514 | 1,532 | +2.13% | 6,500 | 77億3338万 | +2.89% |
| 12/02 | 1,506 | 1,506 | 1,500 | 1,500 | +0.4% | 1,000 | 75億7185万 | +0.87% |
| 12/01 | 1,502 | 1,502 | 1,480 | 1,494 | +0.81% | 2,500 | 75億4156万 | +0.54% |
| 11/28 | 1,480 | 1,482 | 1,480 | 1,482 | +0.14% | 1,000 | 74億8098万 | -0.27% |
| 11/27 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 1,500 | 74億7089万 | -0.47% |
| 11/26 | 1,480 | 1,490 | 1,460 | 1,480 | -0.67% | 7,500 | 74億7089万 | -0.54% |
| 11/25 | 1,498 | 1,498 | 1,474 | 1,490 | +0.13% | 4,000 | 75億2137万 | 0% |
| 11/21 | （IR情報）16:00 親会社等の決算に関するお知らせ |
| 11/21 | 1,472 | 1,488 | 1,464 | 1,488 | +0.68% | 4,500 | 75億1127万 | -0.13% |
| 11/20 | 1,494 | 1,514 | 1,476 | 1,478 | -0.4% | 4,000 | 74億6079万 | -0.81% |
| 11/19 | 1,474 | 1,490 | 1,446 | 1,484 | +0.13% | 9,000 | 74億9108万 | -0.4% |
| 11/18 | 1,490 | 1,490 | 1,482 | 1,482 | -0.8% | 13,500 | 74億8098万 | -0.6% |
| 11/17 | 1,548 | 1,568 | 1,480 | 1,494 | -3.49% | 66,000 | 75億4156万 | 0% |
| 11/14 | 1,542 | 1,572 | 1,500 | 1,548 | -1.53% | 14,500 | 78億1414万 | +3.48% |
| 11/13 | 1,522 | 1,578 | 1,500 | 1,572 | +8.26% | 51,500 | 79億3529万 | +5.08% |
| 11/12 | （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 |
| 11/12 | （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 |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,470 | 1,488 | 1,450 | 1,452 | -0.55% | 5,500 | 73億2955万 | -2.81% |
| 11/11 | 1,482 | 1,482 | 1,460 | 1,460 | -0.68% | 1,000 | 73億6993万 | -2.54% |
| 11/10 | 1,470 | 1,470 | 1,470 | 1,470 | +1.38% | 1,000 | 74億2041万 | -1.93% |
| 11/07 | 1,470 | 1,470 | 1,450 | 1,450 | -1.09% | 2,000 | 73億1945万 | -3.33% |
| 11/06 | 1,478 | 1,478 | 1,448 | 1,466 | -0.54% | 3,000 | 74億22万 | -2.33% |
| 11/05 | 1,500 | 1,500 | 1,446 | 1,474 | -2.12% | 5,000 | 74億4060万 | -2.06% |
| 11/04 | 1,480 | 1,506 | 1,474 | 1,506 | +1.21% | 9,000 | 76億213万 | -0.07% |
| 10/31 | 1,478 | 1,488 | 1,478 | 1,488 | +0.13% | 1,500 | 75億1127万 | -1.26% |
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。
