| 2026 |
| 06/04 | 11,420 | 11,580 | 11,280 | 11,440 | +0.35% | 7,300 | 330億5016万 | -2.2% |
| 06/03 | 11,560 | 11,600 | 11,400 | 11,400 | -1.38% | 7,900 | 329億3460万 | -2.65% |
| 06/02 | 11,500 | 11,590 | 11,340 | 11,560 | 0% | 8,000 | 333億9684万 | -1.47% |
| 06/01 | 11,700 | 11,700 | 11,460 | 11,560 | -1.87% | 9,600 | 333億9684万 | -1.63% |
| 05/29 | 11,720 | 11,830 | 11,700 | 11,780 | -0.25% | 4,300 | 340億3242万 | +0.01% |
| 05/28 | 11,750 | 11,820 | 11,660 | 11,810 | +0.85% | 4,300 | 341億1909万 | +0.13% |
| 05/27 | 11,680 | 11,720 | 11,660 | 11,710 | +0.43% | 3,500 | 338億3019万 | -0.85% |
| 05/26 | 11,800 | 11,810 | 11,650 | 11,660 | -0.68% | 3,600 | 336億8574万 | -1.45% |
| 05/25 | 11,830 | 11,830 | 11,640 | 11,740 | -0.68% | 5,800 | 339億1686万 | -0.94% |
| 05/22 | （IR情報）15:30 人事異動に関するお知らせ |
| 05/22 | 11,890 | 11,890 | 11,680 | 11,820 | -0.08% | 6,400 | 341億4798万 | -0.42% |
| 05/21 | 11,770 | 11,870 | 11,700 | 11,830 | -0.34% | 7,400 | 341億7687万 | -0.48% |
| 05/20 | 12,150 | 12,150 | 11,700 | 11,870 | -2.38% | 13,000 | 342億9243万 | -0.34% |
| 05/19 | 12,150 | 12,190 | 12,090 | 12,160 | +0.08% | 7,300 | 351億3024万 | +1.83% |
| 05/18 | 12,240 | 12,490 | 11,960 | 12,150 | +7.52% | 29,800 | 351億135万 | +1.54% |
| 05/15 | （IR情報）15:30 投資単位の引き下げに関する考え方及び方針等について |
| 05/15 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況等について |
| 05/15 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:30 個別業績の前期実績との差異に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 11,340 | 11,460 | 11,240 | 11,300 | -0.62% | 8,100 | 326億4570万 | -5.67% |
| 05/14 | 11,460 | 11,460 | 11,340 | 11,370 | -1.04% | 9,700 | 328億4793万 | -5.43% |
| 05/13 | 11,630 | 11,630 | 11,440 | 11,490 | -1.2% | 13,400 | 331億9461万 | -4.72% |
| 05/12 | 11,690 | 11,800 | 11,600 | 11,630 | -0.51% | 5,200 | 335億9907万 | -3.8% |
| 05/11 | 11,750 | 11,780 | 11,660 | 11,690 | -0.51% | 7,100 | 337億7241万 | -3.56% |
| 05/08 | 11,730 | 11,830 | 11,590 | 11,750 | -0.84% | 9,300 | 339億4575万 | -3.21% |
| 05/07 | 11,720 | 11,910 | 11,720 | 11,850 | +1.2% | 6,300 | 342億3465万 | -2.63% |
| 05/01 | 11,740 | 11,760 | 11,610 | 11,710 | -0.26% | 3,300 | 338億3019万 | -4.31% |
| 04/30 | 11,700 | 11,750 | 11,530 | 11,740 | +0.34% | 9,500 | 339億1686万 | -4.55% |
| 04/28 | 11,800 | 11,900 | 11,700 | 11,700 | 0% | 4,500 | 338億130万 | -5.4% |
| 04/27 | 11,820 | 11,820 | 11,620 | 11,700 | -0.51% | 12,600 | 338億130万 | -5.84% |
| 04/24 | 11,990 | 11,990 | 11,720 | 11,760 | -1.92% | 10,200 | 339億7464万 | -5.69% |
| 04/23 | 12,030 | 12,030 | 11,840 | 11,990 | -0.33% | 11,500 | 346億3911万 | -4.32% |
| 04/22 | 12,230 | 12,230 | 11,970 | 12,030 | -1.72% | 11,100 | 347億5467万 | -4.52% |
| 04/21 | 12,250 | 12,250 | 12,110 | 12,240 | +0.49% | 6,900 | 353億6136万 | -3.33% |
| 04/20 | 12,200 | 12,230 | 12,160 | 12,180 | +0.08% | 3,700 | 351億8802万 | -4.31% |
| 04/17 | 12,210 | 12,240 | 12,110 | 12,170 | -0.65% | 6,100 | 351億5913万 | -4.9% |
| 04/16 | 12,250 | 12,280 | 12,190 | 12,250 | +0.82% | 4,100 | 353億9025万 | -4.81% |
| 04/15 | 12,300 | 12,390 | 12,150 | 12,150 | -0.65% | 5,700 | 351億135万 | -6.13% |
| 04/14 | 12,300 | 12,350 | 12,100 | 12,230 | -0.08% | 9,800 | 353億3247万 | -6.05% |
| 04/13 | 12,350 | 12,420 | 12,130 | 12,240 | -1.21% | 9,500 | 353億6136万 | -6.41% |
| 04/10 | 12,660 | 12,660 | 12,350 | 12,390 | -2.13% | 4,400 | 357億9471万 | -5.82% |
| 04/09 | 12,820 | 12,820 | 12,520 | 12,660 | -0.94% | 4,000 | 365億7474万 | -4.28% |
| 04/08 | 12,610 | 12,820 | 12,600 | 12,780 | +2.4% | 6,400 | 369億2142万 | -3.71% |
| 04/07 | 12,500 | 12,560 | 12,300 | 12,480 | +0.65% | 54,000 | 360億5472万 | -6.38% |
| 04/06 | 12,400 | 12,470 | 12,310 | 12,400 | +1.14% | 4,600 | 358億2360万 | -7.5% |
| 04/03 | 12,370 | 12,390 | 12,230 | 12,260 | -0.08% | 4,400 | 354億1914万 | -9.16% |
| 04/02 | 12,400 | 12,550 | 12,270 | 12,270 | -1.37% | 5,700 | 354億4803万 | -9.65% |
| 04/01 | （自社株買い）取締役会(2025年9月18日)での決議状況(取得期間2025年10月1日～2026年3月31日) |
| 04/01 | 12,430 | 12,570 | 12,220 | 12,440 | +2.56% | 15,800 | 359億3916万 | -8.9% |
| 03/31 | 12,510 | 12,510 | 12,050 | 12,130 | -3.04% | 17,700 | 350億4357万 | -11.53% |
| 03/30 | 12,590 | 12,600 | 12,330 | 12,510 | -7.47% | 13,100 | 361億4139万 | -9.26% |
| 03/27 | 13,200 | 13,520 | 13,200 | 13,520 | +1.73% | 10,100 | 390億5928万 | -2.31% |
| 03/26 | 13,430 | 13,440 | 13,210 | 13,290 | -1.12% | 11,000 | 383億9481万 | -4.04% |
| 03/25 | 13,370 | 13,440 | 13,300 | 13,440 | +2.21% | 5,900 | 388億2816万 | -3.03% |
| 03/24 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/24 | 13,110 | 13,460 | 13,090 | 13,150 | +2.81% | 11,400 | 379億9035万 | -5.21% |
| 03/23 | 13,020 | 13,020 | 12,680 | 12,790 | -3.69% | 22,000 | 369億5031万 | -8.03% |
| 03/19 | 13,580 | 13,580 | 13,260 | 13,280 | -3.07% | 17,100 | 383億6592万 | -4.87% |
| 03/18 | 13,770 | 13,780 | 13,610 | 13,700 | +0.74% | 7,700 | 395億7930万 | -2.2% |
| 03/17 | 13,940 | 13,940 | 13,600 | 13,600 | -2.09% | 15,600 | 392億9040万 | -3.08% |
| 03/16 | 13,900 | 13,910 | 13,730 | 13,890 | -0.07% | 6,600 | 401億2821万 | -1.17% |
| 03/13 | 13,900 | 13,900 | 13,810 | 13,900 | -0.5% | 4,100 | 401億5710万 | -1.18% |
| 03/12 | （5%ルール）REGAL CORPORATION（12.31%） |
| 03/12 | 14,110 | 14,120 | 13,880 | 13,970 | -0.92% | 8,400 | 403億5933万 | -0.73% |
| 03/11 | 14,110 | 14,320 | 14,050 | 14,100 | +0.5% | 8,200 | 407億3490万 | +0.18% |
| 03/10 | 13,960 | 14,060 | 13,860 | 14,030 | +2.04% | 7,000 | 405億3267万 | -0.25% |
| 03/09 | 13,900 | 13,900 | 13,480 | 13,750 | -2.83% | 17,600 | 397億2375万 | -2.23% |
| 03/06 | （5%ルール）みずほ信託銀行（2.08%）みずほ銀行（2.42%） |
| 03/06 | 14,140 | 14,150 | 13,900 | 14,150 | 0% | 5,300 | 408億7935万 | +0.6% |
| 03/05 | 14,300 | 14,350 | 14,110 | 14,150 | +2.39% | 10,500 | 408億7935万 | +0.73% |
| 03/04 | 14,180 | 14,180 | 13,590 | 13,820 | -2.81% | 20,700 | 399億2598万 | -1.53% |
| 03/03 | 14,400 | 14,500 | 14,090 | 14,220 | -1.25% | 14,300 | 410億8158万 | +1.31% |
| 03/02 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 03/02 | （自社株買い）取締役会(2025年9月18日)での決議状況(取得期間2025年10月1日～2026年3月31日) |
| 03/02 | 14,600 | 14,600 | 14,250 | 14,400 | -1.64% | 9,300 | 416億160万 | +2.64% |
| 02/27 | 14,370 | 14,640 | 14,150 | 14,640 | +1.88% | 8,500 | 422億9496万 | +4.45% |
| 02/26 | 14,120 | 14,390 | 14,120 | 14,370 | +1.7% | 8,800 | 415億1493万 | +2.75% |
| 02/25 | 13,980 | 14,180 | 13,980 | 14,130 | +2.02% | 8,400 | 408億2157万 | +1.12% |
| 02/24 | 13,990 | 14,040 | 13,740 | 13,850 | -1% | 14,000 | 400億1265万 | -0.84% |
| 02/20 | 13,980 | 14,370 | 13,880 | 13,990 | +0.94% | 12,300 | 404億1711万 | +0.12% |
| 02/19 | 13,800 | 13,890 | 13,680 | 13,860 | +0.73% | 8,700 | 400億4154万 | -0.79% |
| 02/18 | （5%ルール）REGAL CORPORATION（12.38%） |
| 02/18 | 13,600 | 13,780 | 13,600 | 13,760 | +1.55% | 9,000 | 397億5264万 | -1.48% |
| 02/17 | 13,900 | 13,900 | 13,380 | 13,550 | -1.6% | 24,000 | 391億4595万 | -2.99% |
| 02/16 | 14,000 | 14,000 | 13,700 | 13,770 | -1.57% | 21,300 | 397億8153万 | -1.46% |
| 02/13 | 14,150 | 14,210 | 13,800 | 13,990 | -0.92% | 17,500 | 404億1711万 | +0.14% |
| 02/12 | 14,490 | 14,490 | 14,050 | 14,120 | -2.55% | 19,800 | 407億9268万 | +1.12% |
| 02/10 | （IR情報）15:30 株主優待品の決定に関するお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 14,320 | 14,650 | 14,320 | 14,490 | +1.4% | 12,000 | 418億6161万 | +3.94% |
| 02/09 | 14,150 | 14,430 | 14,140 | 14,290 | +0.99% | 12,500 | 412億8381万 | +2.73% |
| 02/06 | 14,200 | 14,220 | 14,100 | 14,150 | -0.42% | 4,700 | 408億7935万 | +1.87% |
| 02/05 | 14,060 | 14,260 | 14,060 | 14,210 | +1.07% | 5,900 | 410億5269万 | +2.57% |
| 02/04 | 14,030 | 14,060 | 13,980 | 14,060 | +0.21% | 3,600 | 406億1934万 | +1.85% |
| 02/03 | 13,870 | 14,040 | 13,870 | 14,030 | +1.3% | 4,300 | 405億3267万 | +1.95% |
| 02/02 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 02/02 | （自社株買い）取締役会(2025年9月18日)での決議状況(取得期間2025年10月1日～2026年3月31日) |
| 02/02 | 14,000 | 14,030 | 13,840 | 13,850 | -1.07% | 6,100 | 400億1265万 | +0.96% |
| 01/30 | 13,800 | 14,060 | 13,780 | 14,000 | +1.45% | 5,800 | 404億4600万 | +2.31% |
| 01/29 | 13,680 | 13,820 | 13,620 | 13,800 | +0.95% | 10,700 | 398億6820万 | +1.13% |
| 01/28 | 13,900 | 13,900 | 13,650 | 13,670 | -1.37% | 8,900 | 394億9263万 | +0.42% |
| 01/27 | 13,810 | 13,960 | 13,750 | 13,860 | +0.14% | 7,000 | 400億4154万 | +2.03% |
| 01/26 | 14,000 | 14,000 | 13,750 | 13,840 | -1.63% | 11,500 | 399億8376万 | +2.17% |
| 01/23 | 14,020 | 14,110 | 14,020 | 14,070 | +0.07% | 9,000 | 406億4823万 | +4.15% |
| 01/22 | 13,880 | 14,180 | 13,850 | 14,060 | +1.3% | 9,400 | 406億1934万 | +4.44% |
| 01/21 | 13,990 | 13,990 | 13,800 | 13,880 | -1.21% | 8,000 | 400億9932万 | +3.47% |
| 01/20 | 13,980 | 14,110 | 13,890 | 14,050 | +0.57% | 9,000 | 405億9045万 | +5.06% |
| 01/19 | 14,040 | 14,040 | 13,900 | 13,970 | -0.29% | 6,200 | 403億5933万 | +4.82% |
| 01/16 | 13,920 | 14,040 | 13,920 | 14,010 | +0.65% | 8,900 | 404億7489万 | +5.47% |
| 01/15 | 13,780 | 14,020 | 13,780 | 13,920 | +1.02% | 9,400 | 402億1488万 | +5.15% |
| 01/14 | 13,850 | 14,020 | 13,770 | 13,780 | +0.15% | 10,100 | 398億1042万 | +4.43% |
| 01/13 | 13,730 | 13,850 | 13,720 | 13,760 | +0.29% | 6,500 | 397億5264万 | +4.55% |
| 01/09 | 13,620 | 13,720 | 13,600 | 13,720 | +0.29% | 6,700 | 396億3708万 | +4.55% |
| 01/08 | 13,800 | 13,880 | 13,630 | 13,680 | -0.87% | 6,200 | 395億2152万 | +4.51% |
| 01/07 | 13,630 | 13,830 | 13,600 | 13,800 | +1.62% | 9,800 | 398億6820万 | +5.67% |
| 01/06 | 13,700 | 13,800 | 13,510 | 13,580 | -0.88% | 13,700 | 392億3262万 | +4.2% |
| 01/05 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 01/05 | （自社株買い）取締役会(2025年9月18日)での決議状況(取得期間2025年10月1日～2026年3月31日) |
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。
