| 2026 |
| 06/03 | 985 | 991 | 969 | 984 | -0.61% | 13,900 | 136億4651万 | +2.71% |
| 06/02 | 992 | 992 | 967 | 990 | -0.3% | 22,500 | 137億2972万 | +3.23% |
| 06/01 | 1,020 | 1,020 | 988 | 993 | -2.17% | 16,100 | 137億7132万 | +3.33% |
| 05/29 | 1,002 | 1,022 | 1,002 | 1,015 | +1.3% | 15,400 | 140億7643万 | +5.4% |
| 05/28 | 1,009 | 1,020 | 992 | 1,002 | -0.69% | 20,000 | 138億9614万 | +3.94% |
| 05/27 | 997 | 1,019 | 990 | 1,009 | +2.13% | 28,000 | 139億9322万 | +4.45% |
| 05/26 | 994 | 994 | 970 | 988 | -0.7% | 24,300 | 137億198万 | +1.96% |
| 05/25 | 990 | 995 | 978 | 995 | +2.58% | 32,100 | 137億9906万 | +2.26% |
| 05/22 | 970 | 984 | 960 | 970 | -0.41% | 39,100 | 134億5235万 | -0.72% |
| 05/21 | 967 | 980 | 967 | 974 | +1.46% | 12,400 | 135億782万 | -0.71% |
| 05/20 | 965 | 965 | 948 | 960 | -0.62% | 15,400 | 133億1367万 | -2.54% |
| 05/19 | 907 | 966 | 907 | 966 | +6.74% | 60,100 | 133億9688万 | -2.42% |
| 05/18 | 921 | 921 | 885 | 905 | +3.31% | 64,700 | 125億5090万 | -9.05% |
| 05/15 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 876 | 895 | 871 | 876 | -0.68% | 38,200 | 121億4872万 | -12.57% |
| 05/14 | 896 | 900 | 878 | 882 | -3.18% | 36,900 | 122億3193万 | -12.67% |
| 05/13 | 872 | 913 | 872 | 911 | +3.76% | 66,200 | 126億3411万 | -10.42% |
| 05/12 | 903 | 915 | 877 | 878 | -4.88% | 139,500 | 121億7646万 | -14.09% |
| 05/11 | 903 | 936 | 902 | 923 | +0.54% | 80,400 | 128億54万 | -10.39% |
| 05/08 | 911 | 931 | 900 | 918 | -2.44% | 140,600 | 127億3119万 | -11.3% |
| 05/07 | 958 | 958 | 938 | 941 | -0.21% | 27,600 | 130億5017万 | -9.61% |
| 05/01 | 967 | 968 | 935 | 943 | -2.48% | 47,100 | 130億7790万 | -9.93% |
| 04/30 | 988 | 989 | 967 | 967 | -1.63% | 30,400 | 134億1075万 | -7.99% |
| 04/28 | 990 | 990 | 980 | 983 | -0.41% | 16,900 | 136億3264万 | -6.91% |
| 04/27 | 975 | 991 | 975 | 987 | +0.1% | 28,700 | 136億8811万 | -6.8% |
| 04/24 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 04/24 | （IR情報）15:30 従業員持株会を通じた当社従業員への譲渡制限付株式付与制度に基づく自己株式の処分に関するお知らせ |
| 04/24 | 1,006 | 1,006 | 962 | 986 | -2.67% | 76,900 | 136億7425万 | -6.98% |
| 04/23 | 1,044 | 1,044 | 992 | 1,013 | -2.31% | 23,400 | 140億4869万 | -4.79% |
| 04/22 | 1,053 | 1,053 | 1,037 | 1,037 | -0.29% | 12,400 | 143億8153万 | -2.72% |
| 04/21 | 1,050 | 1,055 | 1,037 | 1,040 | -0.1% | 5,800 | 144億2314万 | -2.53% |
| 04/20 | 1,061 | 1,072 | 1,031 | 1,041 | -1.89% | 45,400 | 144億3701万 | -2.53% |
| 04/17 | 1,077 | 1,087 | 1,061 | 1,061 | -1.58% | 10,500 | 147億1438万 | -0.75% |
| 04/16 | 1,085 | 1,085 | 1,067 | 1,078 | -0.65% | 4,300 | 149億5014万 | +0.84% |
| 04/15 | 1,094 | 1,094 | 1,080 | 1,085 | -0.73% | 4,700 | 150億4722万 | +1.5% |
| 04/14 | 1,094 | 1,094 | 1,084 | 1,093 | +0.83% | 2,900 | 151億5816万 | +2.25% |
| 04/13 | 1,067 | 1,086 | 1,067 | 1,084 | +1.21% | 9,300 | 150億3335万 | +1.59% |
| 04/10 | 1,081 | 1,081 | 1,071 | 1,071 | -1.29% | 2,900 | 148億5306万 | +0.37% |
| 04/09 | 1,077 | 1,085 | 1,072 | 1,085 | +0.28% | 8,100 | 150億4722万 | +1.69% |
| 04/08 | 1,080 | 1,082 | 1,071 | 1,082 | +0.19% | 2,200 | 150億561万 | +1.6% |
| 04/07 | 1,077 | 1,087 | 1,072 | 1,080 | -0.37% | 4,900 | 149億7788万 | +1.5% |
| 04/06 | 1,050 | 1,089 | 1,050 | 1,084 | +2.75% | 24,100 | 150億3335万 | +1.88% |
| 04/03 | 1,055 | 1,081 | 1,055 | 1,055 | +0.76% | 8,300 | 146億3117万 | -0.85% |
| 04/02 | 1,059 | 1,066 | 1,027 | 1,047 | -1.04% | 8,400 | 145億2022万 | -1.69% |
| 04/01 | 1,070 | 1,079 | 1,021 | 1,058 | -0.66% | 17,200 | 146億7277万 | -0.75% |
| 03/31 | 1,045 | 1,079 | 1,034 | 1,065 | +0.66% | 8,100 | 147億6985万 | -0.09% |
| 03/30 | 1,055 | 1,081 | 1,054 | 1,058 | -2.13% | 15,200 | 146億7277万 | -0.66% |
| 03/27 | 1,081 | 1,081 | 1,065 | 1,081 | +1.41% | 9,200 | 149億9174万 | +1.5% |
| 03/26 | 1,081 | 1,082 | 1,059 | 1,066 | -1.39% | 9,700 | 147億8372万 | +0.28% |
| 03/25 | 1,103 | 1,103 | 1,074 | 1,081 | +2.56% | 9,200 | 149億9174万 | +1.79% |
| 03/24 | 1,038 | 1,062 | 1,036 | 1,054 | +3.54% | 11,800 | 146億1730万 | -0.66% |
| 03/23 | 1,081 | 1,081 | 1,013 | 1,018 | -5.21% | 27,500 | 141億1803万 | -4.05% |
| 03/19 | 1,081 | 1,091 | 1,074 | 1,074 | -0.28% | 21,700 | 148億9467万 | +1.03% |
| 03/18 | 1,072 | 1,081 | 1,070 | 1,077 | +0.84% | 3,600 | 149億3627万 | +1.13% |
| 03/17 | 1,063 | 1,068 | 1,058 | 1,068 | +0.38% | 3,100 | 148億1145万 | +0.19% |
| 03/16 | 1,054 | 1,072 | 1,054 | 1,064 | +1.33% | 6,300 | 147億5598万 | -0.28% |
| 03/13 | 1,060 | 1,080 | 1,050 | 1,050 | -0.94% | 10,300 | 145億6182万 | -1.78% |
| 03/12 | 1,078 | 1,078 | 1,060 | 1,060 | -1.58% | 4,200 | 147億51万 | -1.03% |
| 03/11 | 1,082 | 1,085 | 1,077 | 1,077 | -0.46% | 3,400 | 149億3627万 | +0.37% |
| 03/10 | （IR情報）15:30 (訂正)役員の異動に関するお知らせ |
| 03/10 | 1,083 | 1,088 | 1,070 | 1,082 | +1.69% | 5,400 | 150億561万 | +0.84% |
| 03/09 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/09 | （IR情報）15:30 機構改正および主要人事異動のお知らせ |
| 03/09 | 1,070 | 1,070 | 1,054 | 1,064 | -1.57% | 15,200 | 147億5598万 | -0.93% |
| 03/06 | 1,070 | 1,081 | 1,070 | 1,081 | +0.75% | 7,200 | 149億9174万 | +0.46% |
| 03/05 | 1,062 | 1,081 | 1,059 | 1,073 | +3.47% | 9,300 | 148億8080万 | -0.37% |
| 03/04 | 1,041 | 1,058 | 1,030 | 1,037 | -1.71% | 26,100 | 143億8153万 | -3.89% |
| 03/03 | 1,078 | 1,080 | 1,055 | 1,055 | -2.13% | 15,300 | 146億3117万 | -2.5% |
| 03/02 | 1,077 | 1,078 | 1,062 | 1,078 | -0.28% | 8,900 | 149億5014万 | -0.65% |
| 02/27 | 1,084 | 1,087 | 1,074 | 1,081 | +0.09% | 10,100 | 149億9174万 | -0.55% |
| 02/26 | 1,065 | 1,082 | 1,063 | 1,080 | +1.69% | 26,100 | 149億7788万 | -0.74% |
| 02/25 | 1,062 | 1,077 | 1,054 | 1,062 | +0.76% | 16,900 | 147億2824万 | -2.48% |
| 02/24 | 1,042 | 1,057 | 1,041 | 1,054 | +0.57% | 76,100 | 146億1730万 | -3.39% |
| 02/20 | 1,048 | 1,049 | 1,039 | 1,048 | -0.47% | 10,100 | 145億3409万 | -4.2% |
| 02/19 | 1,045 | 1,058 | 1,043 | 1,053 | +0.77% | 8,000 | 146億343万 | -4.01% |
| 02/18 | 1,049 | 1,049 | 1,040 | 1,045 | +0.38% | 5,100 | 144億9248万 | -4.91% |
| 02/17 | 1,047 | 1,051 | 1,037 | 1,041 | -1.05% | 8,100 | 144億3701万 | -5.45% |
| 02/16 | 1,048 | 1,059 | 1,038 | 1,052 | +0.38% | 45,500 | 145億8956万 | -4.62% |
| 02/13 | 1,065 | 1,075 | 1,048 | 1,048 | -2.24% | 19,800 | 145億3409万 | -5.07% |
| 02/12 | 1,055 | 1,088 | 1,055 | 1,072 | -3.86% | 26,100 | 148億6693万 | -3.07% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 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 | 1,114 | 1,122 | 1,111 | 1,115 | 0% | 8,100 | 154億6327万 | +0.72% |
| 02/09 | 1,095 | 1,116 | 1,095 | 1,115 | +2.29% | 10,600 | 154億6327万 | +0.81% |
| 02/06 | 1,112 | 1,113 | 1,090 | 1,090 | -1.8% | 13,800 | 151億1656万 | -1.27% |
| 02/05 | 1,105 | 1,115 | 1,105 | 1,110 | +0.54% | 6,200 | 153億9393万 | +0.54% |
| 02/04 | 1,105 | 1,109 | 1,102 | 1,104 | +0.36% | 4,200 | 153億1072万 | +0.18% |
| 02/03 | 1,103 | 1,105 | 1,100 | 1,100 | +0.46% | 3,400 | 152億5524万 | -0.09% |
| 02/02 | 1,109 | 1,114 | 1,095 | 1,095 | -1.17% | 27,600 | 151億8590万 | -0.36% |
| 01/30 | 1,102 | 1,109 | 1,100 | 1,108 | +0.64% | 8,200 | 153億6619万 | +1% |
| 01/29 | 1,110 | 1,110 | 1,100 | 1,101 | -0.81% | 20,400 | 152億6911万 | +0.64% |
| 01/28 | 1,112 | 1,114 | 1,105 | 1,110 | -0.18% | 12,500 | 153億9393万 | +1.74% |
| 01/27 | 1,127 | 1,127 | 1,112 | 1,112 | -0.45% | 14,900 | 154億2166万 | +2.3% |
| 01/26 | 1,129 | 1,129 | 1,116 | 1,117 | -1.15% | 9,300 | 154億9101万 | +3.04% |
| 01/23 | （IR情報）15:30 株式会社フィスコによる企業調査レポート公開のお知らせ |
| 01/23 | （IR情報）12:00 連結子会社間の合併及び存続会社の商号変更に関するお知らせ |
| 01/23 | 1,134 | 1,134 | 1,122 | 1,130 | +0.53% | 11,100 | 156億7130万 | +4.53% |
| 01/22 | 1,120 | 1,127 | 1,116 | 1,124 | +1.08% | 11,200 | 155億8809万 | +4.36% |
| 01/21 | 1,115 | 1,116 | 1,107 | 1,112 | -0.54% | 14,800 | 154億2166万 | +3.63% |
| 01/20 | 1,125 | 1,125 | 1,111 | 1,118 | +0.45% | 7,000 | 155億488万 | +4.49% |
| 01/19 | 1,119 | 1,125 | 1,105 | 1,113 | +0.18% | 12,100 | 154億3553万 | +4.41% |
| 01/16 | 1,121 | 1,121 | 1,105 | 1,111 | -0.89% | 7,200 | 154億780万 | +4.61% |
| 01/15 | 1,115 | 1,121 | 1,110 | 1,121 | +0.45% | 13,300 | 155億4648万 | +5.85% |
| 01/14 | 1,100 | 1,121 | 1,100 | 1,116 | +2.01% | 18,000 | 154億7714万 | +5.68% |
| 01/13 | 1,100 | 1,100 | 1,090 | 1,094 | +0.83% | 6,900 | 151億7203万 | +3.89% |
| 01/09 | 1,086 | 1,086 | 1,081 | 1,085 | 0% | 6,900 | 150億4722万 | +3.24% |
| 01/08 | 1,086 | 1,087 | 1,080 | 1,085 | 0% | 6,000 | 150億4722万 | +3.43% |
| 01/07 | 1,097 | 1,097 | 1,082 | 1,085 | -0.64% | 10,100 | 150億4722万 | +3.53% |
| 01/06 | 1,100 | 1,100 | 1,081 | 1,092 | -0.55% | 10,000 | 151億4430万 | +4.3% |
| 01/05 | 1,080 | 1,102 | 1,080 | 1,098 | +1.86% | 15,100 | 152億2751万 | +4.97% |
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。
