| 2026 |
| 07/30 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 3,690 | 3,740 | 3,680 | 3,705 | +0.14% | 2,800 | 159億8818万 | +2.26% |
| 07/29 | 3,695 | 3,735 | 3,690 | 3,700 | +0.27% | 1,300 | 159億6661万 | +2.41% |
| 07/28 | 3,660 | 3,770 | 3,650 | 3,690 | +0.82% | 6,500 | 159億2345万 | +2.47% |
| 07/27 | 3,660 | 3,665 | 3,650 | 3,660 | 0% | 2,100 | 157億9399万 | +1.89% |
| 07/24 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 3,635 | 3,660 | 3,635 | 3,660 | +0.14% | 1,000 | 157億9399万 | +2.12% |
| 07/23 | 3,670 | 3,670 | 3,655 | 3,655 | -0.14% | 1,400 | 157億7242万 | +2.29% |
| 07/22 | 3,650 | 3,670 | 3,650 | 3,660 | 0% | 2,100 | 157億9399万 | +2.66% |
| 07/21 | 3,675 | 3,675 | 3,625 | 3,660 | +1.1% | 900 | 157億9399万 | +2.95% |
| 07/17 | 3,685 | 3,685 | 3,620 | 3,620 | -1.63% | 2,300 | 156億2138万 | +2.09% |
| 07/16 | 3,680 | 3,685 | 3,675 | 3,680 | +0.27% | 1,000 | 158億8030万 | +3.95% |
| 07/15 | 3,655 | 3,690 | 3,655 | 3,670 | +0.41% | 1,700 | 158億3715万 | +3.94% |
| 07/14 | 3,640 | 3,660 | 3,620 | 3,655 | -0.27% | 1,100 | 157億7242万 | +3.78% |
| 07/13 | 3,600 | 3,665 | 3,595 | 3,665 | +1.1% | 800 | 158億1557万 | +4.33% |
| 07/10 | 3,720 | 3,720 | 3,615 | 3,625 | -1.09% | 2,700 | 156億4296万 | +3.45% |
| 07/09 | 3,615 | 3,665 | 3,615 | 3,665 | +1.52% | 1,400 | 158億1557万 | +4.83% |
| 07/08 | 3,610 | 3,640 | 3,610 | 3,610 | +0.42% | 400 | 155億7823万 | +3.59% |
| 07/07 | 3,670 | 3,670 | 3,580 | 3,595 | -0.42% | 1,800 | 155億1350万 | +3.33% |
| 07/06 | 3,600 | 3,610 | 3,600 | 3,610 | +0.28% | 1,400 | 155億7823万 | +3.91% |
| 07/03 | 3,600 | 3,660 | 3,600 | 3,600 | 0% | 3,900 | 155億3508万 | +3.78% |
| 07/02 | 3,595 | 3,650 | 3,590 | 3,600 | +0.28% | 7,100 | 155億3508万 | +3.87% |
| 07/01 | 3,590 | 3,610 | 3,530 | 3,590 | +0.56% | 1,200 | 154億9192万 | +3.67% |
| 06/30 | 3,515 | 3,570 | 3,500 | 3,570 | +1.56% | 1,400 | 154億562万 | +3.21% |
| 06/29 | 3,455 | 3,540 | 3,455 | 3,515 | +1.74% | 1,800 | 151億6827万 | +1.65% |
| 06/26 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 3,485 | 3,485 | 3,455 | 3,455 | 0% | 400 | 149億936万 | -0.03% |
| 06/25 | 3,435 | 3,475 | 3,425 | 3,455 | +0.14% | 4,900 | 149億936万 | -0.09% |
| 06/24 | 3,420 | 3,450 | 3,420 | 3,450 | +0.88% | 1,300 | 148億8778万 | -0.2% |
| 06/23 | 3,455 | 3,455 | 3,390 | 3,420 | -1.01% | 2,200 | 147億5832万 | -1.01% |
| 06/22 | 3,450 | 3,470 | 3,415 | 3,455 | +0.14% | 2,100 | 149億936万 | -0.03% |
| 06/19 | 3,430 | 3,450 | 3,420 | 3,450 | +1.32% | 3,500 | 148億8778万 | -0.14% |
| 06/18 | 3,450 | 3,460 | 3,400 | 3,405 | -1.16% | 2,400 | 146億9359万 | -1.82% |
| 06/17 | 3,410 | 3,445 | 3,410 | 3,445 | +1.32% | 1,000 | 148億6620万 | -1.12% |
| 06/16 | 3,450 | 3,450 | 3,395 | 3,400 | -1.45% | 2,900 | 146億7202万 | -2.77% |
| 06/15 | 3,495 | 3,550 | 3,450 | 3,450 | -0.43% | 2,600 | 148億8778万 | -1.82% |
| 06/12 | 3,475 | 3,480 | 3,440 | 3,465 | +0.29% | 700 | 149億5251万 | -1.84% |
| 06/11 | 3,455 | 3,480 | 3,410 | 3,455 | 0% | 1,400 | 149億936万 | -2.46% |
| 06/10 | 3,435 | 3,460 | 3,400 | 3,455 | +0.73% | 3,500 | 149億936万 | -2.84% |
| 06/09 | 3,450 | 3,455 | 3,380 | 3,430 | +0.15% | 3,100 | 148億147万 | -3.89% |
| 06/08 | 3,420 | 3,455 | 3,390 | 3,425 | 0% | 3,200 | 147億7990万 | -4.38% |
| 06/05 | 3,400 | 3,455 | 3,400 | 3,425 | +0.59% | 1,800 | 147億7990万 | -4.76% |
| 06/04 | 3,410 | 3,460 | 3,405 | 3,405 | -1.45% | 900 | 146億9359万 | -5.68% |
| 06/03 | 3,430 | 3,455 | 3,430 | 3,455 | -0.14% | 1,000 | 149億936万 | -4.72% |
| 06/02 | 3,505 | 3,505 | 3,410 | 3,460 | -1% | 2,100 | 149億3093万 | -4.97% |
| 06/01 | 3,595 | 3,595 | 3,470 | 3,495 | -0.99% | 2,500 | 150億8197万 | -4.46% |
| 05/29 | 3,560 | 3,610 | 3,520 | 3,530 | +0.57% | 3,400 | 152億3300万 | -3.95% |
| 05/28 | 3,565 | 3,565 | 3,505 | 3,510 | +0.43% | 3,900 | 151億4670万 | -4.9% |
| 05/27 | 3,535 | 3,535 | 3,495 | 3,495 | -1.13% | 1,100 | 150億8197万 | -5.69% |
| 05/26 | 3,470 | 3,545 | 3,450 | 3,535 | +1.87% | 2,500 | 152億5458万 | -5% |
| 05/25 | （IR情報）16:00 譲渡制限付き株式報酬制度の導入に関するお知らせ |
| 05/25 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 05/25 | 3,590 | 3,590 | 3,470 | 3,470 | -0.86% | 3,300 | 149億7409万 | -7.07% |
| 05/22 | 3,435 | 3,510 | 3,435 | 3,500 | +1.6% | 3,500 | 151億355万 | -6.67% |
| 05/21 | 3,410 | 3,490 | 3,410 | 3,445 | +1.17% | 5,500 | 148億6620万 | -8.55% |
| 05/20 | 3,450 | 3,465 | 3,380 | 3,405 | -1.16% | 3,900 | 146億9359万 | -10.09% |
| 05/19 | 3,425 | 3,480 | 3,410 | 3,445 | +0.73% | 4,100 | 148億6620万 | -9.67% |
| 05/18 | 3,685 | 3,685 | 3,370 | 3,420 | -9.4% | 27,800 | 147億5832万 | -10.94% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/15 | （IR情報）15:30 中期経営計画の策定に関するお知らせ |
| 05/15 | 3,810 | 3,860 | 3,770 | 3,775 | -0.53% | 1,700 | 162億9025万 | -2.35% |
| 05/14 | 3,785 | 3,805 | 3,785 | 3,795 | +0.26% | 1,300 | 163億7656万 | -2.17% |
| 05/13 | 3,815 | 3,815 | 3,750 | 3,785 | -0.66% | 1,700 | 163億3341万 | -2.75% |
| 05/12 | 3,855 | 3,855 | 3,785 | 3,810 | -1.17% | 1,500 | 164億4129万 | -2.38% |
| 05/11 | 3,765 | 3,855 | 3,765 | 3,855 | +2.39% | 2,100 | 166億3548万 | -1.61% |
| 05/08 | 3,800 | 3,800 | 3,760 | 3,765 | -0.92% | 600 | 162億4710万 | -4.1% |
| 05/07 | 3,785 | 3,800 | 3,750 | 3,800 | +0.4% | 5,400 | 163億9814万 | -3.63% |
| 05/01 | 3,765 | 3,820 | 3,760 | 3,785 | +0.53% | 900 | 163億3341万 | -4.42% |
| 04/30 | 3,730 | 3,765 | 3,700 | 3,765 | +0.13% | 3,400 | 162億4710万 | -5.38% |
| 04/28 | 3,760 | 3,760 | 3,760 | 3,760 | -0.53% | 200 | 162億2552万 | -6.05% |
| 04/27 | 3,740 | 3,805 | 3,740 | 3,780 | -0.79% | 2,200 | 163億1183万 | -5.97% |
| 04/24 | 3,830 | 3,830 | 3,755 | 3,810 | -0.52% | 3,500 | 164億4129万 | -5.6% |
| 04/23 | 3,890 | 3,890 | 3,790 | 3,830 | -1.54% | 2,500 | 165億2759万 | -5.48% |
| 04/22 | 3,915 | 3,915 | 3,860 | 3,890 | -0.64% | 1,900 | 167億8651万 | -4.4% |
| 04/21 | 3,970 | 3,970 | 3,900 | 3,915 | -0.51% | 5,300 | 168億9439万 | -4.07% |
| 04/20 | 3,890 | 3,950 | 3,890 | 3,935 | +1.29% | 3,000 | 169億8070万 | -3.86% |
| 04/17 | 3,860 | 3,920 | 3,860 | 3,885 | +0.65% | 3,800 | 167億6494万 | -5.38% |
| 04/16 | 3,845 | 3,875 | 3,845 | 3,860 | 0% | 1,700 | 166億5705万 | -6.31% |
| 04/15 | 3,880 | 3,920 | 3,830 | 3,860 | -0.13% | 4,300 | 166億5705万 | -6.79% |
| 04/14 | 3,955 | 3,955 | 3,855 | 3,865 | -1.53% | 4,400 | 166億7863万 | -7.11% |
| 04/13 | 3,990 | 3,990 | 3,900 | 3,925 | -0.63% | 3,400 | 169億3755万 | -5.97% |
| 04/10 | 4,080 | 4,080 | 3,925 | 3,950 | -3.19% | 7,000 | 170億4543万 | -5.64% |
| 04/09 | 4,105 | 4,105 | 4,080 | 4,080 | -0.61% | 400 | 176億642万 | -2.79% |
| 04/08 | 4,115 | 4,165 | 4,100 | 4,105 | +0.74% | 3,400 | 177億1430万 | -2.33% |
| 04/07 | 4,080 | 4,080 | 4,075 | 4,075 | -0.12% | 1,400 | 175億8484万 | -3.14% |
| 04/06 | 4,115 | 4,120 | 4,080 | 4,080 | -1.45% | 1,500 | 176億642万 | -3.11% |
| 04/03 | 4,060 | 4,145 | 4,060 | 4,140 | +1.97% | 2,000 | 178億6534万 | -1.8% |
| 04/02 | 4,170 | 4,170 | 4,005 | 4,060 | -2.64% | 3,400 | 175億2011万 | -3.56% |
| 04/01 | 4,080 | 4,170 | 4,080 | 4,170 | +2.71% | 1,200 | 179億9480万 | -0.86% |
| 03/31 | 4,130 | 4,130 | 4,060 | 4,060 | -3.1% | 2,500 | 175億2011万 | -3.29% |
| 03/30 | 4,065 | 4,200 | 4,050 | 4,190 | -0.59% | 3,000 | 180億8110万 | -0.19% |
| 03/27 | 4,235 | 4,430 | 4,215 | 4,215 | -1.52% | 7,800 | 181億8898万 | +0.57% |
| 03/26 | 4,320 | 4,340 | 4,250 | 4,280 | -0.93% | 1,800 | 184億6948万 | +2.37% |
| 03/25 | 4,275 | 4,350 | 4,210 | 4,320 | +2.61% | 3,800 | 186億4209万 | +3.72% |
| 03/24 | 4,200 | 4,265 | 4,200 | 4,210 | +0.24% | 900 | 181億6741万 | +1.49% |
| 03/23 | 4,130 | 4,230 | 4,100 | 4,200 | 0% | 20,200 | 181億2426万 | +1.6% |
| 03/19 | 4,245 | 4,245 | 4,190 | 4,200 | -1.29% | 6,200 | 181億2426万 | +1.89% |
| 03/18 | 4,265 | 4,265 | 4,240 | 4,255 | +1.31% | 800 | 183億6160万 | +3.5% |
| 03/17 | 4,220 | 4,255 | 4,200 | 4,200 | -0.24% | 2,200 | 181億2426万 | +2.46% |
| 03/16 | 4,180 | 4,235 | 4,180 | 4,210 | -0.94% | 3,000 | 181億6741万 | +2.98% |
| 03/13 | 4,240 | 4,255 | 4,200 | 4,250 | +0.24% | 3,900 | 183億4002万 | +4.27% |
| 03/12 | 4,380 | 4,380 | 4,215 | 4,240 | -3.09% | 4,000 | 182億9687万 | +4.31% |
| 03/11 | 4,385 | 4,450 | 4,375 | 4,375 | +0.34% | 6,000 | 188億7943万 | +7.97% |
| 03/10 | 4,205 | 4,365 | 4,205 | 4,360 | +4.06% | 6,000 | 188億1470万 | +8.19% |
| 03/09 | 4,175 | 4,205 | 4,155 | 4,190 | -1.3% | 10,900 | 180億8110万 | +4.67% |
| 03/06 | 4,205 | 4,320 | 4,205 | 4,245 | +0.47% | 3,200 | 183億1844万 | +6.63% |
| 03/05 | 4,225 | 4,400 | 4,225 | 4,225 | 0% | 11,900 | 182億3214万 | +6.77% |
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。
