| 2026 |
| 03/09 | 614 | 624 | 610 | 621 | -2.51% | 141,600 | 178億8125万 | +0.98% |
| 03/06 | 634 | 637 | 625 | 637 | +0.63% | 118,700 | 183億4196万 | +3.75% |
| 03/05 | 629 | 640 | 627 | 633 | +5.85% | 140,100 | 182億2678万 | +3.43% |
| 03/05 | （空売り報告）Nomura International plc 125,133株（0.43%）-0.08%義務消失 |
| 03/04 | 618 | 618 | 592 | 598 | -4.78% | 222,200 | 172億1898万 | -1.97% |
| 03/04 | （空売り報告）Nomura International plc 148,315株（0.51%）新規 |
| 03/03 | 632 | 637 | 625 | 628 | -0.63% | 85,900 | 180億8281万 | +3.12% |
| 03/02 | 628 | 637 | 624 | 632 | -1.71% | 79,800 | 181億9799万 | +3.95% |
| 02/27 | 625 | 643 | 622 | 643 | +3.21% | 101,400 | 185億1473万 | +5.93% |
| 02/26 | 626 | 630 | 623 | 623 | -0.32% | 69,600 | 179億3884万 | +2.98% |
| 02/25 | 626 | 627 | 621 | 625 | -0.48% | 48,600 | 179億9643万 | +3.65% |
| 02/24 | 611 | 629 | 611 | 628 | +2.28% | 101,400 | 180億8281万 | +4.32% |
| 02/20 | 612 | 618 | 609 | 614 | -0.81% | 57,100 | 176億7969万 | +2.16% |
| 02/19 | 617 | 619 | 609 | 619 | +0.32% | 78,200 | 178億2366万 | +3.17% |
| 02/18 | 621 | 622 | 617 | 617 | -0.48% | 39,100 | 177億6607万 | +3.01% |
| 02/17 | 619 | 624 | 615 | 620 | +0.32% | 64,800 | 178億5246万 | +3.68% |
| 02/16 | 610 | 620 | 606 | 618 | +1.48% | 84,700 | 177億9487万 | +3.52% |
| 02/13 | 610 | 613 | 603 | 609 | 0% | 78,300 | 175億3572万 | +2.35% |
| 02/12 | 606 | 612 | 605 | 609 | 0% | 64,300 | 175億3572万 | +2.53% |
| 02/10 | 605 | 610 | 602 | 609 | +0.83% | 52,000 | 175億3572万 | +2.53% |
| 02/09 | 604 | 612 | 600 | 604 | +0.5% | 132,400 | 173億9175万 | +2.03% |
| 02/06 | （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) |
| 02/06 | 604 | 609 | 600 | 601 | -0.99% | 90,100 | 173億537万 | +1.52% |
| 02/05 | 608 | 614 | 605 | 607 | -0.16% | 66,500 | 174億7813万 | +2.71% |
| 02/04 | 600 | 610 | 599 | 608 | +1.16% | 63,000 | 175億693万 | +2.88% |
| 02/03 | 597 | 601 | 595 | 601 | +1.35% | 43,400 | 173億537万 | +1.86% |
| 02/02 | 589 | 600 | 589 | 593 | +0.85% | 74,100 | 170億7501万 | +0.68% |
| 01/30 | 581 | 588 | 576 | 588 | +1.38% | 68,600 | 169億3104万 | -0.17% |
| 01/29 | 582 | 584 | 576 | 580 | -0.34% | 96,400 | 167億69万 | -1.36% |
| 01/28 | 589 | 589 | 582 | 582 | -1.02% | 51,500 | 167億5827万 | -0.85% |
| 01/27 | 589 | 590 | 584 | 588 | -0.51% | 47,800 | 169億3104万 | +0.34% |
| 01/26 | 596 | 596 | 588 | 591 | -0.84% | 50,400 | 170億1742万 | +1.03% |
| 01/23 | 600 | 602 | 594 | 596 | -0.67% | 54,900 | 171億6139万 | +2.05% |
| 01/22 | 587 | 601 | 587 | 600 | +2.56% | 101,600 | 172億7657万 | +3.09% |
| 01/21 | 588 | 588 | 583 | 585 | -1.18% | 46,500 | 168億4466万 | +0.86% |
| 01/20 | 594 | 595 | 589 | 592 | -0.34% | 40,100 | 170億4622万 | +2.25% |
| 01/19 | 598 | 599 | 588 | 594 | -0.5% | 54,800 | 171億381万 | +2.95% |
| 01/16 | 599 | 599 | 594 | 597 | -0.33% | 26,300 | 171億9019万 | +3.83% |
| 01/15 | 594 | 600 | 592 | 599 | +0.67% | 33,600 | 172億4778万 | +4.54% |
| 01/14 | 591 | 597 | 590 | 595 | +0.68% | 35,700 | 171億3260万 | +4.2% |
| 01/13 | 593 | 593 | 587 | 591 | +1.03% | 51,200 | 170億1742万 | +3.87% |
| 01/09 | （5%ルール）フエル共益会理事長飯岡孝之（8.24%） |
| 01/09 | 582 | 586 | 582 | 585 | +0.86% | 46,300 | 168億4466万 | +3.17% |
| 01/08 | 584 | 587 | 580 | 580 | -0.85% | 46,100 | 167億69万 | +2.47% |
| 01/07 | 585 | 586 | 582 | 585 | -0.34% | 41,600 | 168億4466万 | +3.54% |
| 01/06 | 582 | 589 | 582 | 587 | +0.86% | 46,600 | 169億225万 | +4.08% |
| 01/05 | 587 | 590 | 581 | 582 | -0.51% | 49,000 | 167億5827万 | +3.37% |
| 2025 |
| 12/30 | 588 | 591 | 585 | 585 | -1.02% | 101,500 | 168億4466万 | +4.09% |
| 12/29 | 587 | 594 | 587 | 591 | +0.34% | 91,000 | 170億1742万 | +5.35% |
| 12/26 | 591 | 591 | 584 | 589 | 0% | 103,600 | 169億5983万 | +5.18% |
| 12/25 | 581 | 589 | 581 | 589 | +1.2% | 56,700 | 169億5983万 | +5.56% |
| 12/24 | 578 | 587 | 578 | 582 | +0.17% | 58,400 | 167億5827万 | +4.68% |
| 12/23 | 569 | 582 | 569 | 581 | +2.65% | 81,300 | 167億2948万 | +4.87% |
| 12/22 | 568 | 572 | 566 | 566 | -0.35% | 53,600 | 162億9757万 | +2.54% |
| 12/19 | 563 | 569 | 563 | 568 | +1.25% | 54,300 | 163億5515万 | +3.09% |
| 12/18 | 562 | 564 | 559 | 561 | -0.36% | 38,800 | 161億5359万 | +2% |
| 12/17 | 561 | 563 | 557 | 563 | +0.9% | 51,700 | 162億1118万 | +2.36% |
| 12/16 | 555 | 560 | 555 | 558 | +0.54% | 34,800 | 160億6721万 | +1.64% |
| 12/15 | 554 | 557 | 553 | 555 | +0.54% | 26,800 | 159億8083万 | +1.28% |
| 12/12 | 548 | 553 | 548 | 552 | +1.66% | 49,800 | 158億9445万 | +0.73% |
| 12/11 | 546 | 549 | 543 | 543 | -0.91% | 31,200 | 156億3530万 | -0.91% |
| 12/10 | 547 | 550 | 545 | 548 | +0.37% | 31,700 | 157億7927万 | -0.36% |
| 12/09 | （IR情報）15:30 当社子会社との会社分割(簡易吸収分割)に関するお知らせ |
| 12/09 | 548 | 549 | 543 | 546 | -0.18% | 34,300 | 157億2168万 | -0.91% |
| 12/08 | 549 | 549 | 545 | 547 | +0.37% | 34,200 | 157億5047万 | -0.91% |
| 12/05 | 548 | 550 | 545 | 545 | -1.09% | 32,200 | 156億9289万 | -1.45% |
| 12/04 | （自社株買い）取締役会(2025年11月25日)での決議状況(取得期間2025年11月26日～2025年11月26日) |
| 12/04 | 548 | 552 | 547 | 551 | +0.55% | 37,200 | 158億6565万 | -0.54% |
| 12/03 | 554 | 554 | 548 | 548 | -0.72% | 31,600 | 157億7927万 | -1.26% |
| 12/02 | 551 | 553 | 549 | 552 | +0.55% | 36,200 | 158億9445万 | -0.9% |
| 12/01 | 562 | 562 | 548 | 549 | -2.83% | 69,400 | 158億806万 | -1.61% |
| 11/28 | 565 | 566 | 562 | 565 | +0.71% | 54,200 | 162億6877万 | +1.07% |
| 11/27 | 563 | 565 | 560 | 561 | -0.36% | 32,800 | 161億5359万 | +0.18% |
| 11/26 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式取得結果及び自己株式取得終了に関するお知らせ |
| 11/26 | 557 | 563 | 556 | 563 | +1.81% | 36,600 | 162億1118万 | +0.36% |
| 11/25 | （IR情報）17:00 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けに関するお知らせ |
| 11/25 | 556 | 559 | 553 | 553 | 0% | 46,500 | 159億2324万 | -1.43% |
| 11/21 | 543 | 553 | 542 | 553 | +1.47% | 64,600 | 159億2324万 | -1.6% |
| 11/20 | 540 | 546 | 537 | 545 | +1.49% | 55,600 | 156億9289万 | -3.2% |
| 11/19 | 536 | 540 | 535 | 537 | +0.19% | 63,200 | 154億6253万 | -4.96% |
| 11/18 | 540 | 542 | 533 | 536 | -0.74% | 69,100 | 154億3374万 | -5.3% |
| 11/17 | 540 | 541 | 537 | 540 | 0% | 41,500 | 155億4891万 | -4.76% |
| 11/14 | 545 | 546 | 540 | 540 | -0.92% | 51,800 | 155億4891万 | -5.1% |
| 11/13 | 547 | 549 | 545 | 545 | 0% | 18,900 | 156億9289万 | -4.39% |
| 11/12 | 541 | 550 | 541 | 545 | +0.18% | 38,200 | 156億9289万 | -4.72% |
| 11/11 | 540 | 545 | 533 | 544 | +0.55% | 153,800 | 156億6409万 | -5.06% |
| 11/10 | 546 | 546 | 537 | 541 | -1.99% | 103,900 | 155億7771万 | -5.91% |
| 11/07 | （IR情報）15:30 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 | 560 | 560 | 549 | 552 | -1.08% | 78,800 | 158億9445万 | -4.33% |
| 11/06 | 565 | 565 | 556 | 558 | -3.79% | 131,600 | 160億6721万 | -3.46% |
| 11/05 | （IR情報）15:30 業績予想の修正及び特別損失(減損損失)の計上に関するお知らせ |
| 11/05 | 581 | 583 | 572 | 580 | -0.17% | 68,300 | 167億69万 | 0% |
| 11/04 | 577 | 583 | 574 | 581 | +0.87% | 48,700 | 167億2948万 | 0% |
| 10/31 | 571 | 576 | 566 | 576 | +1.41% | 56,200 | 165億8551万 | -1.03% |
| 10/30 | 567 | 572 | 567 | 568 | 0% | 66,300 | 163億5515万 | -2.57% |
| 10/29 | 577 | 577 | 567 | 568 | -1.56% | 53,500 | 163億5515万 | -2.74% |
| 10/28 | 589 | 589 | 577 | 577 | -1.87% | 44,800 | 166億1430万 | -1.37% |
| 10/27 | 585 | 589 | 585 | 588 | +1.03% | 45,000 | 169億3104万 | +0.34% |
| 10/24 | 585 | 586 | 582 | 582 | -0.68% | 29,500 | 167億5827万 | -0.85% |
| 10/23 | 583 | 589 | 581 | 586 | +0.86% | 50,900 | 168億7345万 | -0.34% |
| 10/22 | 576 | 582 | 576 | 581 | +0.87% | 17,900 | 167億2948万 | -1.36% |
| 10/21 | 580 | 581 | 576 | 576 | -0.35% | 33,700 | 165億8551万 | -2.37% |
| 10/20 | 578 | 584 | 577 | 578 | +0.35% | 34,300 | 166億4310万 | -2.03% |
| 10/17 | 582 | 582 | 576 | 576 | -1.03% | 19,300 | 165億8551万 | -2.54% |
| 10/16 | 580 | 582 | 576 | 582 | +0.87% | 28,200 | 167億5827万 | -1.52% |
| 10/15 | 568 | 577 | 568 | 577 | +1.94% | 40,900 | 166億1430万 | -2.53% |
| 10/14 | 564 | 570 | 562 | 566 | -0.35% | 46,600 | 162億9757万 | -4.39% |
| 10/10 | 578 | 578 | 566 | 568 | -2.57% | 85,400 | 163億5515万 | -4.05% |
| 10/09 | 581 | 584 | 579 | 583 | +0.52% | 31,600 | 167億8707万 | -1.69% |
| 10/08 | 584 | 587 | 580 | 580 | -0.51% | 25,000 | 167億69万 | -2.03% |
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。
