| 2026 |
| 04/01 | 936 | 947 | 932 | 943 | +2.39% | 55,400 | 343億6515万 | -7.28% |
| 03/31 | 922 | 938 | 919 | 921 | +0.44% | 63,000 | 335億6342万 | -9.88% |
| 03/30 | 915 | 931 | 909 | 917 | -5.07% | 202,800 | 334億1765万 | -10.62% |
| 03/27 | 962 | 975 | 962 | 966 | -0.82% | 89,900 | 352億333万 | -6.12% |
| 03/26 | 998 | 999 | 962 | 974 | -0.92% | 78,200 | 354億9487万 | -5.53% |
| 03/25 | 987 | 1,007 | 981 | 983 | +0.92% | 139,300 | 358億2285万 | -4.66% |
| 03/24 | 962 | 981 | 962 | 974 | +2.53% | 67,000 | 354億9487万 | -5.44% |
| 03/23 | 963 | 967 | 942 | 950 | -1.25% | 120,500 | 346億2025万 | -7.68% |
| 03/19 | 1,031 | 1,032 | 962 | 962 | -8.38% | 184,700 | 350億5756万 | -6.51% |
| 03/18 | 1,043 | 1,050 | 1,032 | 1,050 | +1.55% | 40,400 | 382億6449万 | +2.14% |
| 03/17 | 1,029 | 1,047 | 1,028 | 1,034 | +0.58% | 41,300 | 376億8141万 | +1.17% |
| 03/16 | 1,034 | 1,047 | 1,023 | 1,028 | -0.77% | 53,400 | 374億6276万 | +1.08% |
| 03/13 | 1,040 | 1,050 | 1,036 | 1,036 | -1.43% | 39,900 | 377億5429万 | +2.07% |
| 03/12 | 1,081 | 1,081 | 1,047 | 1,051 | -3.22% | 66,600 | 383億93万 | +4.16% |
| 03/11 | （自社株買い）取締役会(2026年2月5日)での決議状況(取得期間2026年2月6日～2026年2月6日) |
| 03/11 | 1,085 | 1,102 | 1,080 | 1,086 | +0.56% | 50,800 | 395億7641万 | +8.38% |
| 03/10 | 1,054 | 1,088 | 1,052 | 1,080 | +4.85% | 109,900 | 393億5776万 | +8.76% |
| 03/10 | （空売り報告）Citigroup Global Markets Limited 219,100株（0.6%）+0.1% |
| 03/09 | 1,012 | 1,038 | 995 | 1,030 | -1.9% | 114,200 | 375億3564万 | +4.57% |
| 03/06 | 1,038 | 1,053 | 1,030 | 1,050 | -0.19% | 60,900 | 382億6449万 | +7.36% |
| 03/05 | 1,057 | 1,068 | 1,046 | 1,052 | +2.43% | 120,100 | 383億3737万 | +8.34% |
| 03/04 | 1,038 | 1,103 | 1,008 | 1,027 | -5.95% | 276,400 | 374億2631万 | +6.65% |
| 03/03 | 1,054 | 1,104 | 1,054 | 1,092 | +1.87% | 275,700 | 397億9507万 | +14.11% |
| 03/02 | 1,045 | 1,083 | 1,042 | 1,072 | +0.19% | 120,500 | 390億6622万 | +13.08% |
| 02/27 | 1,028 | 1,070 | 1,026 | 1,070 | +3.78% | 73,000 | 400億6334万 | +13.83% |
| 02/26 | 1,060 | 1,060 | 1,029 | 1,031 | -2.46% | 129,300 | 386億308万 | +10.62% |
| 02/25 | 1,052 | 1,075 | 1,047 | 1,057 | +0.67% | 147,900 | 395億7658万 | +14.15% |
| 02/24 | 1,029 | 1,050 | 1,023 | 1,050 | +2.84% | 69,500 | 393億1449万 | +14.25% |
| 02/20 | 995 | 1,029 | 995 | 1,021 | +1.9% | 102,800 | 382億2866万 | +11.83% |
| 02/19 | 1,010 | 1,010 | 996 | 1,002 | -0.79% | 66,900 | 375億1725万 | +10.47% |
| 02/18 | 977 | 1,014 | 973 | 1,010 | +3.38% | 149,700 | 378億1679万 | +11.85% |
| 02/17 | 968 | 981 | 952 | 977 | +0.93% | 88,600 | 365億8119万 | +8.92% |
| 02/16 | 934 | 971 | 930 | 968 | +3.64% | 83,700 | 362億4421万 | +8.4% |
| 02/13 | 958 | 958 | 931 | 934 | -1.89% | 73,200 | 349億7117万 | +5.06% |
| 02/12 | 935 | 956 | 930 | 952 | +2.26% | 94,600 | 356億4514万 | +7.33% |
| 02/10 | 919 | 932 | 911 | 931 | +1.31% | 83,900 | 348億5885万 | +5.32% |
| 02/09 | 915 | 919 | 900 | 919 | +1.1% | 143,800 | 344億954万 | +4.2% |
| 02/06 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 02/06 | 938 | 970 | 894 | 909 | -6.1% | 400,400 | 340億3511万 | +3.3% |
| 02/05 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）16:30 業績予想の修正に関するお知らせ |
| 02/05 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付並びに自己株式の消却に関するお知らせ |
| 02/05 | （IR情報）16:30 社長・副社長人事及び代表取締役・取締役の異動(内定)に関する件 |
| 02/05 | 881 | 981 | 881 | 968 | +9.5% | 674,100 | 362億4421万 | +10.13% |
| 02/04 | 871 | 890 | 870 | 884 | +1.14% | 48,400 | 330億9905万 | +0.91% |
| 02/03 | 880 | 883 | 870 | 874 | -0.23% | 47,400 | 327億2463万 | -0.23% |
| 02/03 | （空売り報告）Citigroup Global Markets Limited 189,500株（0.5%）新規 |
| 02/02 | 878 | 889 | 872 | 876 | +0.23% | 61,000 | 327億9951万 | 0% |
| 01/30 | 860 | 874 | 845 | 874 | +1.98% | 53,400 | 327億2463万 | -0.23% |
| 01/29 | 855 | 861 | 845 | 857 | +0.12% | 67,800 | 320億8811万 | -2.06% |
| 01/28 | 863 | 863 | 856 | 856 | -0.81% | 38,800 | 320億5067万 | -2.28% |
| 01/27 | 865 | 868 | 860 | 863 | -0.8% | 49,800 | 323億1276万 | -1.6% |
| 01/26 | 875 | 876 | 866 | 870 | -0.57% | 44,900 | 325億7486万 | -0.68% |
| 01/23 | （5%ルール）クリナップ真栄会理事長原茂樹（6.18%） |
| 01/23 | （5%ルール）冨岡市子（5.64%） |
| 01/23 | （5%ルール）クリナップ共進会理事長乾伸行（0%） |
| 01/23 | （5%ルール）クリナップ真栄会理事長繁澤潤一郎（0%） |
| 01/23 | 878 | 879 | 869 | 875 | -0.68% | 34,100 | 327億6207万 | +0.11% |
| 01/22 | 864 | 882 | 863 | 881 | +1.97% | 37,600 | 329億8673万 | +1.03% |
| 01/21 | 867 | 867 | 857 | 864 | -0.92% | 49,600 | 323億5021万 | -0.58% |
| 01/20 | 881 | 881 | 868 | 872 | -1.47% | 55,200 | 326億4975万 | +0.58% |
| 01/19 | 899 | 899 | 881 | 885 | -1.56% | 35,200 | 331億3650万 | +2.31% |
| 01/16 | 885 | 899 | 881 | 899 | +2.16% | 42,500 | 336億6069万 | +4.17% |
| 01/15 | 880 | 888 | 874 | 880 | -0.56% | 54,200 | 329億4928万 | +2.33% |
| 01/14 | 882 | 890 | 878 | 885 | +1.03% | 40,400 | 331億3650万 | +3.15% |
| 01/13 | 894 | 894 | 876 | 876 | -0.79% | 93,400 | 327億9951万 | +2.58% |
| 01/09 | 875 | 883 | 873 | 883 | +1.49% | 35,300 | 330億6161万 | +3.76% |
| 01/08 | 878 | 884 | 869 | 870 | -1.14% | 52,400 | 325億7486万 | +2.59% |
| 01/07 | 880 | 893 | 871 | 880 | 0% | 77,700 | 329億4928万 | +4.02% |
| 01/06 | 863 | 882 | 860 | 880 | +1.97% | 46,800 | 329億4928万 | +4.27% |
| 01/05 | 882 | 883 | 844 | 863 | -1.26% | 188,400 | 323億1276万 | +2.49% |
| 2025 |
| 12/30 | 882 | 885 | 873 | 874 | -0.91% | 35,500 | 327億2463万 | +4.05% |
| 12/29 | 895 | 895 | 881 | 882 | -0.79% | 47,900 | 330億2417万 | +5.25% |
| 12/26 | 890 | 894 | 884 | 889 | +0.11% | 50,700 | 332億8627万 | +6.47% |
| 12/25 | 875 | 888 | 873 | 888 | +1.49% | 39,400 | 332億4882万 | +6.99% |
| 12/24 | 876 | 879 | 873 | 875 | +0.34% | 25,800 | 327億6207万 | +5.93% |
| 12/23 | 868 | 875 | 866 | 872 | +0.93% | 38,200 | 326億4975万 | +5.95% |
| 12/22 | 870 | 879 | 858 | 864 | -0.8% | 74,500 | 323億5021万 | +5.37% |
| 12/19 | 882 | 882 | 866 | 871 | -1.02% | 112,200 | 326億1230万 | +6.61% |
| 12/18 | 849 | 885 | 846 | 880 | +4.27% | 204,300 | 329億4928万 | +8.11% |
| 12/17 | 837 | 845 | 832 | 844 | +3.3% | 74,700 | 316億136万 | +4.07% |
| 12/16 | 815 | 821 | 813 | 817 | -0.97% | 29,300 | 305億9041万 | +1.11% |
| 12/15 | 825 | 825 | 816 | 825 | +1.35% | 33,300 | 308億8995万 | +2.23% |
| 12/12 | 816 | 823 | 814 | 814 | +1.12% | 49,100 | 304億7809万 | +1.12% |
| 12/11 | 821 | 825 | 805 | 805 | -2.54% | 43,700 | 301億4111万 | +0.12% |
| 12/10 | 824 | 830 | 822 | 826 | -0.72% | 87,300 | 309億2740万 | +2.99% |
| 12/09 | 821 | 832 | 820 | 832 | +1.34% | 49,700 | 311億5205万 | +4% |
| 12/08 | 823 | 825 | 812 | 821 | -0.12% | 106,300 | 307億4018万 | +3.01% |
| 12/05 | 805 | 822 | 804 | 822 | +2.11% | 44,600 | 307億7763万 | +3.4% |
| 12/04 | 799 | 811 | 798 | 805 | +0.25% | 56,800 | 301億4111万 | +1.51% |
| 12/03 | 805 | 810 | 802 | 803 | -0.25% | 27,600 | 300億6622万 | +1.52% |
| 12/02 | 820 | 821 | 803 | 805 | -1.47% | 38,900 | 301億4111万 | +1.77% |
| 12/01 | 839 | 839 | 817 | 817 | -2.39% | 84,400 | 305億9041万 | +3.42% |
| 11/28 | 816 | 839 | 816 | 837 | +2.7% | 76,700 | 313億3926万 | +6.08% |
| 11/27 | 822 | 827 | 812 | 815 | -0.97% | 30,500 | 305億1553万 | +3.56% |
| 11/26 | 820 | 826 | 818 | 823 | +1.11% | 29,300 | 308億1507万 | +4.71% |
| 11/25 | 800 | 816 | 797 | 814 | +1.75% | 66,200 | 304億7809万 | +3.83% |
| 11/21 | 787 | 800 | 787 | 800 | +2.04% | 27,400 | 299億5389万 | +2.3% |
| 11/20 | 783 | 792 | 782 | 784 | +0.26% | 17,200 | 293億5482万 | +0.38% |
| 11/19 | 796 | 796 | 782 | 782 | -0.76% | 20,700 | 292億7993万 | +0.26% |
| 11/18 | 801 | 804 | 788 | 788 | -2.23% | 31,100 | 295億459万 | +1.16% |
| 11/17 | 785 | 806 | 785 | 806 | +2.54% | 80,500 | 301億7855万 | +3.73% |
| 11/14 | 792 | 792 | 783 | 786 | -0.88% | 16,600 | 294億2970万 | +1.29% |
| 11/13 | 800 | 800 | 790 | 793 | -0.75% | 28,800 | 296億9180万 | +2.32% |
| 11/12 | 789 | 800 | 789 | 799 | +1.14% | 78,900 | 299億1645万 | +3.1% |
| 11/11 | 775 | 790 | 769 | 790 | +2.33% | 55,300 | 295億7947万 | +2.07% |
| 11/10 | 779 | 779 | 766 | 772 | -0.9% | 56,500 | 289億551万 | -0.13% |
| 11/07 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 779 | 783 | 763 | 779 | -0.76% | 49,800 | 291億6760万 | +0.91% |
| 11/06 | 763 | 789 | 763 | 785 | +2.88% | 63,700 | 293億9226万 | +1.68% |
| 11/05 | 773 | 777 | 758 | 763 | -1.29% | 31,700 | 285億6853万 | -1.17% |
| 11/04 | 756 | 775 | 756 | 773 | +1.58% | 69,900 | 289億4295万 | 0% |
| 10/31 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 10/31 | 779 | 796 | 753 | 761 | -1.17% | 160,100 | 284億9364万 | -1.68% |
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。
