| 2026 |
| 06/03 | 1,040 | 1,080 | 1,040 | 1,069 | +2.89% | 73,900 | 112億3376万 | -8.71% |
| 06/02 | 1,080 | 1,080 | 1,039 | 1,039 | -3.8% | 27,500 | 109億1850万 | -11.87% |
| 06/01 | 1,095 | 1,095 | 1,063 | 1,080 | -1.01% | 22,800 | 113億4936万 | -9.17% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 66,200株（0.62%）+0.03% |
| 05/29 | 1,089 | 1,095 | 1,083 | 1,091 | +1.49% | 25,100 | 114億6495万 | -8.93% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 62,600株（0.59%）-0.03% |
| 05/28 | 1,088 | 1,094 | 1,070 | 1,075 | -1.47% | 45,400 | 112億9682万 | -10.94% |
| 05/27 | （IR情報）17:40 2026年3月期剰余金の配当に関するお知らせ |
| 05/27 | 1,098 | 1,100 | 1,084 | 1,091 | +0.18% | 25,700 | 114億6495万 | -10.35% |
| 05/26 | 1,107 | 1,107 | 1,088 | 1,089 | -1.63% | 30,400 | 114億4394万 | -11.17% |
| 05/25 | 1,131 | 1,131 | 1,100 | 1,107 | -1.6% | 34,000 | 116億3309万 | -10.36% |
| 05/22 | 1,128 | 1,132 | 1,123 | 1,125 | -0.27% | 26,400 | 118億2225万 | -9.57% |
| 05/21 | 1,160 | 1,160 | 1,127 | 1,128 | -0.7% | 36,700 | 118億5377万 | -9.98% |
| 05/20 | 1,152 | 1,156 | 1,128 | 1,136 | -1.3% | 50,400 | 119億3784万 | -10.13% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 65,900株（0.62%）+0.12% |
| 05/19 | 1,160 | 1,182 | 1,151 | 1,151 | -0.6% | 31,200 | 120億9547万 | -9.73% |
| 05/18 | 1,171 | 1,177 | 1,152 | 1,158 | -2.11% | 34,800 | 121億6903万 | -9.88% |
| 05/15 | 1,178 | 1,190 | 1,170 | 1,183 | +0.51% | 32,200 | 124億3175万 | -8.65% |
| 05/14 | 1,199 | 1,205 | 1,173 | 1,177 | -6.51% | 73,400 | 123億6870万 | -9.74% |
| 05/13 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,259 | 1,265 | 1,253 | 1,259 | +1.12% | 20,000 | 132億3041万 | -4.11% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 53,200株（0.5%）再IN |
| 05/12 | 1,264 | 1,270 | 1,245 | 1,245 | -0.95% | 19,400 | 130億8329万 | -5.61% |
| 05/11 | 1,250 | 1,271 | 1,250 | 1,257 | +0.88% | 11,500 | 132億939万 | -5.13% |
| 05/08 | 1,264 | 1,264 | 1,240 | 1,246 | -0.95% | 14,500 | 130億9380万 | -6.32% |
| 05/07 | 1,248 | 1,267 | 1,247 | 1,258 | +0.88% | 17,800 | 132億1990万 | -5.84% |
| 05/01 | 1,245 | 1,250 | 1,231 | 1,247 | +0.24% | 33,100 | 131億431万 | -7.29% |
| 04/30 | 1,254 | 1,266 | 1,244 | 1,244 | -2.89% | 47,500 | 130億7278万 | -7.99% |
| 04/28 | 1,256 | 1,284 | 1,256 | 1,281 | +1.67% | 13,300 | 134億6160万 | -5.74% |
| 04/27 | 1,264 | 1,276 | 1,260 | 1,260 | -0.71% | 30,000 | 132億4092万 | -7.69% |
| 04/24 | 1,282 | 1,286 | 1,262 | 1,269 | -1.01% | 30,300 | 133億3550万 | -7.44% |
| 04/23 | 1,289 | 1,294 | 1,282 | 1,282 | -0.54% | 13,400 | 134億7211万 | -6.97% |
| 04/22 | 1,304 | 1,304 | 1,288 | 1,289 | -1% | 20,400 | 135億4567万 | -6.93% |
| 04/21 | 1,310 | 1,312 | 1,300 | 1,302 | -0.53% | 18,100 | 136億8228万 | -6.4% |
| 04/20 | 1,320 | 1,320 | 1,308 | 1,309 | -0.91% | 21,600 | 137億5584万 | -6.23% |
| 04/17 | 1,325 | 1,328 | 1,321 | 1,321 | -0.3% | 14,700 | 138億8195万 | -5.64% |
| 04/16 | 1,328 | 1,343 | 1,325 | 1,325 | 0% | 18,500 | 139億2398万 | -5.69% |
| 04/15 | 1,328 | 1,346 | 1,323 | 1,325 | +0.23% | 17,700 | 139億2398万 | -6.03% |
| 04/14 | 1,356 | 1,362 | 1,318 | 1,322 | -2.72% | 48,400 | 138億9246万 | -6.64% |
| 04/13 | 1,388 | 1,388 | 1,357 | 1,359 | -2.16% | 35,700 | 142億8128万 | -4.23% |
| 04/10 | 1,408 | 1,409 | 1,389 | 1,389 | -1.21% | 37,400 | 145億9654万 | -2.39% |
| 04/09 | 1,419 | 1,421 | 1,403 | 1,406 | -0.92% | 10,000 | 147億7519万 | -1.33% |
| 04/08 | 1,422 | 1,425 | 1,407 | 1,419 | +0.85% | 18,300 | 149億1180万 | -0.42% |
| 04/07 | 1,406 | 1,416 | 1,405 | 1,407 | +0.21% | 23,700 | 147億8569万 | -1.33% |
| 04/06 | 1,414 | 1,414 | 1,402 | 1,404 | -0.07% | 14,200 | 147億5417万 | -1.75% |
| 04/03 | 1,396 | 1,415 | 1,396 | 1,405 | 0% | 12,600 | 147億6468万 | -1.95% |
| 04/02 | 1,405 | 1,428 | 1,404 | 1,405 | +0.07% | 25,200 | 147億6468万 | -2.16% |
| 04/01 | 1,395 | 1,405 | 1,382 | 1,404 | +1.74% | 27,300 | 147億5417万 | -2.43% |
| 03/31 | 1,386 | 1,404 | 1,380 | 1,380 | -1.15% | 35,200 | 145億196万 | -4.23% |
| 03/30 | 1,369 | 1,420 | 1,366 | 1,396 | -5.61% | 47,200 | 146億7010万 | -3.39% |
| 03/27 | 1,414 | 1,479 | 1,414 | 1,479 | +4.38% | 24,800 | 155億4232万 | +2.14% |
| 03/26 | （IR情報）14:40 (訂正)「親会社等の決算に関するお知らせ」の一部訂正について |
| 03/26 | 1,438 | 1,438 | 1,416 | 1,417 | -0.91% | 23,000 | 148億9078万 | -2.21% |
| 03/25 | 1,431 | 1,442 | 1,425 | 1,430 | +0.56% | 30,000 | 150億2739万 | -1.45% |
| 03/24 | 1,416 | 1,433 | 1,413 | 1,422 | +1.35% | 17,800 | 149億4332万 | -2.13% |
| 03/23 | 1,430 | 1,430 | 1,403 | 1,403 | -3.11% | 40,300 | 147億4366万 | -3.57% |
| 03/19 | 1,446 | 1,453 | 1,438 | 1,448 | -0.28% | 25,700 | 152億1655万 | -0.82% |
| 03/18 | 1,433 | 1,458 | 1,433 | 1,452 | +0.97% | 18,500 | 152億5858万 | -0.75% |
| 03/17 | 1,434 | 1,442 | 1,433 | 1,438 | +0.91% | 14,200 | 151億1146万 | -1.91% |
| 03/16 | 1,425 | 1,438 | 1,419 | 1,425 | 0% | 60,600 | 149億7485万 | -3.06% |
| 03/13 | 1,430 | 1,438 | 1,424 | 1,425 | -1.04% | 23,900 | 149億7485万 | -3.39% |
| 03/12 | 1,447 | 1,447 | 1,436 | 1,440 | -1.37% | 26,700 | 151億3248万 | -2.57% |
| 03/11 | 1,464 | 1,478 | 1,457 | 1,460 | +0.48% | 20,100 | 153億4265万 | -1.95% |
| 03/10 | 1,447 | 1,466 | 1,429 | 1,453 | +2.25% | 32,600 | 152億6909万 | -3% |
| 03/09 | 1,401 | 1,425 | 1,400 | 1,421 | -1.93% | 70,600 | 149億3282万 | -5.77% |
| 03/06 | 1,438 | 1,453 | 1,420 | 1,449 | +0.14% | 28,700 | 152億2706万 | -4.61% |
| 03/05 | 1,439 | 1,449 | 1,433 | 1,447 | +3.21% | 34,500 | 152億604万 | -5.36% |
| 03/04 | 1,428 | 1,428 | 1,381 | 1,402 | -2.98% | 101,900 | 147億3315万 | -8.9% |
| 03/03 | 1,481 | 1,481 | 1,445 | 1,445 | -2.43% | 56,600 | 151億8502万 | -6.83% |
| 03/02 | 1,496 | 1,497 | 1,470 | 1,481 | -1.53% | 37,500 | 155億6334万 | -5.19% |
| 02/27 | 1,479 | 1,511 | 1,479 | 1,504 | +1.83% | 33,900 | 158億503万 | -4.33% |
| 02/26 | 1,475 | 1,480 | 1,465 | 1,477 | +0.68% | 21,700 | 155億2130万 | -6.46% |
| 02/25 | 1,473 | 1,479 | 1,466 | 1,467 | +0.07% | 39,000 | 154億1621万 | -7.62% |
| 02/24 | 1,473 | 1,473 | 1,448 | 1,466 | -0.41% | 53,200 | 154億571万 | -8.32% |
| 02/20 | 1,489 | 1,491 | 1,470 | 1,472 | -1.14% | 55,300 | 154億6876万 | -8.57% |
| 02/19 | 1,480 | 1,489 | 1,476 | 1,489 | +0.61% | 36,800 | 156億4740万 | -8.03% |
| 02/18 | 1,482 | 1,484 | 1,477 | 1,480 | +0.2% | 20,700 | 155億5283万 | -9.04% |
| 02/17 | 1,475 | 1,492 | 1,472 | 1,477 | +0.34% | 64,500 | 155億2130万 | -9.72% |
| 02/16 | 1,491 | 1,511 | 1,469 | 1,472 | -1.14% | 94,700 | 154億6876万 | -10.46% |
| 02/13 | 1,520 | 1,522 | 1,485 | 1,489 | -2.36% | 97,000 | 156億4740万 | -9.87% |
| 02/12 | 1,521 | 1,532 | 1,519 | 1,525 | +0.26% | 42,400 | 160億2572万 | -8.08% |
| 02/10 | 1,531 | 1,536 | 1,521 | 1,521 | -0.59% | 45,500 | 159億8368万 | -8.59% |
| 02/09 | 1,535 | 1,535 | 1,520 | 1,530 | 0% | 71,000 | 160億7826万 | -8.33% |
| 02/06 | 1,549 | 1,549 | 1,517 | 1,530 | -1.42% | 89,500 | 160億7826万 | -8.6% |
| 02/05 | 1,491 | 1,578 | 1,489 | 1,552 | +4.02% | 208,100 | 163億945万 | -7.51% |
| 02/04 | （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) |
| 02/04 | 1,473 | 1,520 | 1,468 | 1,492 | -12.9% | 315,300 | 156億7893万 | -11.24% |
| 02/03 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 02/03 | 1,703 | 1,725 | 1,700 | 1,713 | +0.59% | 39,800 | 180億135万 | +1.66% |
| 02/02 | 1,708 | 1,725 | 1,702 | 1,703 | -0.06% | 38,200 | 178億9626万 | +1.37% |
| 01/30 | 1,692 | 1,707 | 1,683 | 1,704 | +0.71% | 57,000 | 179億677万 | +1.79% |
| 01/29 | 1,699 | 1,702 | 1,677 | 1,692 | -0.41% | 34,500 | 177億8066万 | +1.38% |
| 01/28 | 1,722 | 1,722 | 1,686 | 1,699 | -0.29% | 31,700 | 178億5423万 | +2.1% |
| 01/27 | （5%ルール）データ・アート（37.82%）丹野裕介（13.51%） |
| 01/27 | 1,695 | 1,705 | 1,684 | 1,704 | +0.53% | 13,900 | 179億677万 | +2.71% |
| 01/26 | 1,711 | 1,717 | 1,695 | 1,695 | -1.91% | 27,000 | 178億1219万 | +2.54% |
| 01/23 | 1,715 | 1,728 | 1,711 | 1,728 | +0.93% | 16,700 | 181億5898万 | +4.92% |
| 01/22 | 1,687 | 1,715 | 1,687 | 1,712 | +1.48% | 20,200 | 179億9084万 | +4.39% |
| 01/21 | 1,696 | 1,699 | 1,675 | 1,687 | -0.82% | 57,100 | 177億2812万 | +3.24% |
| 01/20 | 1,745 | 1,745 | 1,700 | 1,701 | -2.02% | 38,900 | 178億7524万 | +4.36% |
| 01/19 | 1,738 | 1,740 | 1,709 | 1,736 | -0.06% | 37,500 | 182億4305万 | +6.83% |
| 01/16 | 1,721 | 1,737 | 1,711 | 1,737 | +1.46% | 38,500 | 182億5355万 | +7.42% |
| 01/15 | 1,714 | 1,717 | 1,699 | 1,712 | +0.94% | 42,700 | 179億9084万 | +6.4% |
| 01/14 | 1,713 | 1,720 | 1,694 | 1,696 | +0.06% | 66,900 | 178億2270万 | +5.93% |
| 01/13 | 1,703 | 1,706 | 1,682 | 1,695 | +0.53% | 34,900 | 178億1219万 | +6.27% |
| 01/09 | 1,682 | 1,690 | 1,676 | 1,686 | +1.02% | 25,600 | 177億1761万 | +6.17% |
| 01/08 | 1,665 | 1,674 | 1,665 | 1,669 | +0.54% | 23,300 | 175億3897万 | +5.5% |
| 01/07 | 1,651 | 1,669 | 1,648 | 1,660 | +0.61% | 33,800 | 174億4439万 | +5.06% |
| 01/06 | 1,659 | 1,662 | 1,647 | 1,650 | 0% | 41,200 | 173億3930万 | +4.43% |
| 01/05 | 1,645 | 1,655 | 1,636 | 1,650 | +0.86% | 32,900 | 173億3930万 | +4.43% |
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。
