| 2025 |
| 08/27 | 1,231 | 1,251 | 1,231 | 1,241 | -0.32% | 4,700 | 85億1015万 | +1.89% |
| 08/26 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 08/26 | 1,244 | 1,253 | 1,242 | 1,245 | +0.08% | 17,600 | 85億3758万 | +2.47% |
| 08/25 | 1,258 | 1,258 | 1,239 | 1,244 | -0.88% | 22,200 | 85億3072万 | +2.73% |
| 08/22 | 1,254 | 1,259 | 1,245 | 1,255 | +0.24% | 38,400 | 86億615万 | +3.89% |
| 08/21 | 1,248 | 1,253 | 1,245 | 1,252 | +0.32% | 5,200 | 85億8558万 | +3.99% |
| 08/20 | 1,233 | 1,250 | 1,231 | 1,248 | +1.38% | 15,000 | 85億5815万 | +4% |
| 08/19 | 1,220 | 1,233 | 1,220 | 1,231 | +0.65% | 7,900 | 84億4157万 | +3.01% |
| 08/18 | 1,219 | 1,227 | 1,218 | 1,223 | 0% | 14,500 | 83億8671万 | +2.69% |
| 08/15 | 1,228 | 1,228 | 1,217 | 1,223 | -0.41% | 4,200 | 83億8671万 | +3.03% |
| 08/14 | 1,231 | 1,235 | 1,228 | 1,228 | -0.97% | 9,900 | 84億2100万 | +3.8% |
| 08/13 | 1,235 | 1,241 | 1,230 | 1,240 | +0.65% | 3,400 | 85億329万 | +5.26% |
| 08/12 | 1,221 | 1,238 | 1,219 | 1,232 | +0.16% | 14,600 | 84億4843万 | +5.03% |
| 08/08 | 1,220 | 1,230 | 1,218 | 1,230 | +1.32% | 10,500 | 84億3472万 | +5.31% |
| 08/07 | （IR情報）15:30 2026年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | 1,226 | 1,230 | 1,214 | 1,214 | -0.82% | 2,200 | 83億2500万 | +4.39% |
| 08/06 | 1,219 | 1,224 | 1,219 | 1,224 | +0.82% | 2,100 | 83億9357万 | +5.7% |
| 08/05 | 1,211 | 1,219 | 1,211 | 1,214 | +0.33% | 2,300 | 83億2500万 | +5.29% |
| 08/04 | 1,214 | 1,221 | 1,206 | 1,210 | -0.58% | 3,900 | 82億9757万 | +5.22% |
| 08/01 | 1,192 | 1,218 | 1,192 | 1,217 | +1.76% | 6,500 | 83億4557万 | +6.2% |
| 07/31 | 1,206 | 1,206 | 1,189 | 1,196 | -0.58% | 2,900 | 82億156万 | +4.82% |
| 07/30 | 1,196 | 1,205 | 1,190 | 1,203 | +0.59% | 5,500 | 82億4956万 | +5.71% |
| 07/29 | 1,181 | 1,196 | 1,179 | 1,196 | +1.27% | 4,400 | 82億156万 | +5.47% |
| 07/28 | 1,162 | 1,181 | 1,162 | 1,181 | +0.94% | 24,900 | 80億9870万 | +4.42% |
| 07/25 | 1,173 | 1,173 | 1,170 | 1,170 | 0% | 1,200 | 80億2327万 | +3.82% |
| 07/24 | 1,163 | 1,175 | 1,163 | 1,170 | +0.43% | 2,400 | 80億2327万 | +4.09% |
| 07/23 | 1,160 | 1,172 | 1,160 | 1,165 | +0.52% | 2,500 | 79億8898万 | +3.93% |
| 07/22 | 1,159 | 1,165 | 1,159 | 1,159 | 0% | 3,300 | 79億4783万 | +3.67% |
| 07/18 | 1,163 | 1,167 | 1,159 | 1,159 | -0.86% | 1,000 | 79億4783万 | +3.85% |
| 07/17 | 1,143 | 1,170 | 1,143 | 1,169 | +1.92% | 3,800 | 80億1641万 | +5.03% |
| 07/16 | 1,150 | 1,154 | 1,140 | 1,147 | -0.09% | 5,000 | 78億6554万 | +3.33% |
| 07/15 | 1,126 | 1,148 | 1,126 | 1,148 | +1.41% | 3,200 | 78億7240万 | +3.61% |
| 07/14 | 1,121 | 1,135 | 1,121 | 1,132 | +0.98% | 1,200 | 77億6268万 | +2.44% |
| 07/11 | 1,125 | 1,129 | 1,121 | 1,121 | -0.44% | 800 | 76億8725万 | +1.54% |
| 07/10 | 1,122 | 1,126 | 1,117 | 1,126 | 0% | 2,900 | 77億2154万 | +2.18% |
| 07/09 | 1,115 | 1,131 | 1,115 | 1,126 | +1.44% | 4,700 | 77億2154万 | +2.36% |
| 07/08 | 1,104 | 1,110 | 1,104 | 1,110 | +0.09% | 900 | 76億1182万 | +1.09% |
| 07/07 | 1,106 | 1,109 | 1,100 | 1,109 | +0.27% | 2,800 | 76億496万 | +1.09% |
| 07/04 | 1,110 | 1,111 | 1,105 | 1,106 | +0.27% | 3,100 | 75億8439万 | +1% |
| 07/03 | 1,098 | 1,107 | 1,098 | 1,103 | +0.73% | 5,700 | 75億6381万 | +0.82% |
| 07/01 | 1,100 | 1,100 | 1,090 | 1,095 | -0.54% | 6,800 | 75億895万 | +0.18% |
| 06/30 | 1,150 | 1,150 | 1,097 | 1,101 | -1.7% | 11,500 | 75億5010万 | +0.82% |
| 06/27 | 1,109 | 1,120 | 1,109 | 1,120 | +0.99% | 3,600 | 76億8039万 | +2.66% |
| 06/26 | 1,112 | 1,116 | 1,106 | 1,109 | +0.73% | 7,500 | 76億496万 | +1.84% |
| 06/25 | 1,112 | 1,112 | 1,101 | 1,101 | -1.34% | 2,000 | 75億5010万 | +1.29% |
| 06/24 | 1,118 | 1,120 | 1,110 | 1,116 | 0% | 8,100 | 76億5296万 | +2.76% |
| 06/23 | 1,104 | 1,119 | 1,104 | 1,116 | +1.09% | 7,800 | 76億5296万 | +2.95% |
| 06/20 | 1,094 | 1,104 | 1,094 | 1,104 | +0.45% | 4,100 | 75億7067万 | +1.94% |
| 06/19 | 1,090 | 1,100 | 1,090 | 1,099 | +0.55% | 3,900 | 75億3638万 | +1.57% |
| 06/18 | 1,098 | 1,098 | 1,086 | 1,093 | -0.46% | 900 | 74億9524万 | +1.02% |
| 06/17 | 1,094 | 1,098 | 1,094 | 1,098 | +0.55% | 2,000 | 75億2953万 | +1.48% |
| 06/16 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 500 | 74億8838万 | +0.92% |
| 06/13 | 1,090 | 1,092 | 1,088 | 1,092 | +0.09% | 6,100 | 74億8838万 | +1.3% |
| 06/12 | 1,095 | 1,095 | 1,091 | 1,091 | -0.37% | 2,200 | 74億8152万 | +2.25% |
| 06/11 | 1,086 | 1,096 | 1,086 | 1,095 | +0.83% | 2,900 | 75億895万 | +3.6% |
| 06/10 | 1,087 | 1,087 | 1,078 | 1,086 | -0.37% | 6,100 | 74億4724万 | +3.82% |
| 06/09 | 1,093 | 1,093 | 1,090 | 1,090 | -0.46% | 4,800 | 74億7467万 | +5.11% |
| 06/06 | 1,080 | 1,096 | 1,080 | 1,095 | +0.92% | 5,500 | 75億895万 | +6.52% |
| 06/05 | 1,082 | 1,085 | 1,070 | 1,085 | +0.56% | 8,200 | 74億4038万 | +6.69% |
| 06/04 | 1,079 | 1,083 | 1,061 | 1,079 | +0.47% | 16,600 | 73億9923万 | +7.15% |
| 06/03 | 1,071 | 1,081 | 1,071 | 1,074 | +0.47% | 6,900 | 73億6495万 | +7.83% |
| 06/02 | 1,071 | 1,071 | 1,069 | 1,069 | -0.19% | 800 | 73億3066万 | +8.31% |
| 05/30 | 1,070 | 1,075 | 1,070 | 1,071 | -0.28% | 3,300 | 73億4437万 | +9.62% |
| 05/29 | 1,075 | 1,076 | 1,074 | 1,074 | -0.28% | 6,300 | 73億6495万 | +11.07% |
| 05/28 | 1,081 | 1,081 | 1,077 | 1,077 | +0.65% | 8,400 | 73億8552万 | +12.54% |
| 05/27 | （IR情報）15:30 支配株主等に関する事項について |
| 05/27 | （IR情報）15:30 代表取締役等の異動に関するお知らせ |
| 05/27 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/27 | 1,077 | 1,077 | 1,070 | 1,070 | -0.28% | 6,400 | 73億3752万 | +13.11% |
| 05/26 | 1,068 | 1,077 | 1,068 | 1,073 | +0.28% | 7,200 | 73億5809万 | +14.76% |
| 05/23 | 1,065 | 1,071 | 1,065 | 1,070 | -0.37% | 8,100 | 73億3752万 | +15.68% |
| 05/22 | 1,068 | 1,074 | 1,068 | 1,074 | +0.56% | 4,200 | 73億6495万 | +17.63% |
| 05/21 | 1,073 | 1,079 | 1,068 | 1,068 | -0.19% | 15,600 | 73億2380万 | +18.4% |
| 05/20 | 1,090 | 1,090 | 1,060 | 1,070 | -1.65% | 23,700 | 73億3752万 | +20.22% |
| 05/19 | 1,086 | 1,088 | 1,072 | 1,088 | +0.18% | 5,800 | 74億6095万 | +23.5% |
| 05/16 | 1,090 | 1,092 | 1,073 | 1,086 | -0.46% | 7,900 | 74億4724万 | +24.83% |
| 05/15 | 1,080 | 1,111 | 1,049 | 1,091 | +0.93% | 87,400 | 74億8152万 | +27.01% |
| 05/14 | 1,106 | 1,106 | 1,072 | 1,081 | -2.26% | 15,300 | 74億1295万 | +27.33% |
| 05/13 | 1,112 | 1,128 | 1,088 | 1,106 | +12.4% | 57,700 | 75億8439万 | +31.82% |
| 05/12 | 984 | 984 | 984 | 984 | +17.99% | 6,000 | 67億4777万 | +18.84% |
| 05/09 | （IR情報）15:30 DCMホールディングス株式会社と株式会社エンチョーとの株式交換契約の締結(簡易株式交換)に関するお知らせ |
| 05/09 | （IR情報）15:30 2025年3月期決算短信[日本基準](連結) |
| 05/09 | （IR情報）15:30 2025年3月期通期個別業績と前期実績値との差異に関するお知らせ |
| 05/09 | （IR情報）15:30 特別損失の計上及び通期連結業績予想値と実績値との差異並びに配当予想の修正(減配)、株主優待制度の廃止に関するお知らせ |
| 05/09 | 834 | 834 | 834 | 834 | +0.97% | 200 | 57億1915万 | +1.46% |
| 05/08 | 826 | 830 | 826 | 826 | -1.55% | 1,100 | 56億6429万 | +0.49% |
| 05/07 | 839 | 839 | 839 | 839 | -0.36% | 100 | 57億5343万 | +2.07% |
| 05/02 | 872 | 872 | 842 | 842 | -2.66% | 1,400 | 57億7401万 | +2.43% |
| 04/30 | 865 | 865 | 865 | 865 | +3.59% | 1,100 | 59億3173万 | +5.23% |
| 04/28 | 835 | 835 | 835 | 835 | +1.83% | 1,300 | 57億2600万 | +1.71% |
| 04/25 | 835 | 835 | 820 | 820 | 0% | 600 | 56億2314万 | -0.12% |
| 04/24 | 820 | 820 | 820 | 820 | -1.2% | 300 | 56億2314万 | -0.24% |
| 04/23 | 828 | 830 | 828 | 830 | +1.22% | 400 | 56億9172万 | +0.97% |
| 04/22 | 820 | 820 | 820 | 820 | 0% | 100 | 56億2314万 | -0.24% |
| 04/21 | 825 | 826 | 816 | 820 | -2.38% | 1,000 | 56億2314万 | -0.36% |
| 04/18 | 819 | 887 | 819 | 840 | +4.48% | 4,800 | 57億6029万 | +1.94% |
| 04/16 | 804 | 804 | 804 | 804 | +1.52% | 100 | 55億1342万 | -2.43% |
| 04/11 | 814 | 814 | 785 | 792 | -2.7% | 3,200 | 54億3113万 | -4% |
| 04/10 | 801 | 814 | 797 | 814 | +3.69% | 1,000 | 55億8200万 | -1.57% |
| 04/09 | 785 | 786 | 785 | 785 | 0% | 500 | 53億8313万 | -5.19% |
| 04/08 | 800 | 934 | 783 | 785 | 0% | 25,700 | 53億8313万 | -5.42% |
| 04/07 | 800 | 800 | 785 | 785 | -4.38% | 1,200 | 53億8313万 | -5.65% |
| 04/04 | 821 | 821 | 821 | 821 | 0% | 100 | 56億3000万 | -1.68% |
| 04/03 | 826 | 826 | 821 | 821 | -0.61% | 500 | 56億3000万 | -1.68% |
| 04/02 | 826 | 826 | 826 | 826 | +0.12% | 100 | 56億6429万 | -1.2% |
| 04/01 | 826 | 826 | 825 | 825 | -0.12% | 1,400 | 56億5743万 | -1.43% |
| 03/28 | 826 | 826 | 826 | 826 | -1.55% | 200 | 56億6429万 | -1.43% |
| 03/27 | 839 | 839 | 839 | 839 | +0.36% | 2,000 | 57億5343万 | 0% |
| 03/26 | 834 | 836 | 834 | 836 | +0.12% | 1,400 | 57億3286万 | -0.48% |
| 03/25 | （IR情報）15:00 非上場の親会社等の決算に関するお知らせ |
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。
