| 2026 |
| 04/02 | 1,233 | 1,256 | 1,230 | 1,230 | +0.9% | 3,200 | 69億5073万 | -10.61% |
| 04/01 | （5%ルール）ロジスティード（8.85%） |
| 04/01 | 1,200 | 1,233 | 1,200 | 1,219 | +3.39% | 2,500 | 68億8856万 | -12.05% |
| 03/31 | 1,163 | 1,197 | 1,163 | 1,179 | +0.51% | 3,400 | 66億6252万 | -15.54% |
| 03/30 | 1,200 | 1,250 | 1,155 | 1,173 | -8.79% | 7,200 | 66億2862万 | -16.75% |
| 03/27 | 1,287 | 1,347 | 1,286 | 1,286 | -0.08% | 3,600 | 72億6718万 | -9.56% |
| 03/26 | 1,280 | 1,294 | 1,280 | 1,287 | +0.55% | 3,500 | 72億7283万 | -10.06% |
| 03/25 | 1,305 | 1,305 | 1,259 | 1,280 | -1.92% | 2,400 | 72億3328万 | -11.05% |
| 03/24 | 1,331 | 1,340 | 1,305 | 1,305 | -1.95% | 3,200 | 73億7455万 | -9.75% |
| 03/23 | 1,392 | 1,392 | 1,331 | 1,331 | -2.56% | 1,900 | 75億2148万 | -8.4% |
| 03/19 | 1,364 | 1,394 | 1,364 | 1,366 | -0.94% | 1,700 | 77億1926万 | -6.31% |
| 03/18 | 1,360 | 1,392 | 1,360 | 1,379 | +1.25% | 1,300 | 77億9272万 | -5.68% |
| 03/17 | 1,412 | 1,431 | 1,341 | 1,362 | -4.89% | 4,100 | 76億9666万 | -7.09% |
| 03/16 | 1,412 | 1,442 | 1,400 | 1,432 | -0.49% | 2,700 | 80億9223万 | -2.65% |
| 03/13 | 1,419 | 1,449 | 1,414 | 1,439 | -0.35% | 2,200 | 81億3178万 | -2.31% |
| 03/12 | 1,480 | 1,484 | 1,411 | 1,444 | -2.43% | 3,800 | 81億6004万 | -2.1% |
| 03/11 | 1,430 | 1,489 | 1,430 | 1,480 | +5.71% | 1,200 | 83億6348万 | +0.2% |
| 03/10 | 1,472 | 1,472 | 1,400 | 1,400 | -3.45% | 6,800 | 79億1140万 | -5.21% |
| 03/09 | 1,478 | 1,478 | 1,430 | 1,450 | -2.23% | 4,300 | 81億9395万 | -2.09% |
| 03/06 | 1,474 | 1,483 | 1,474 | 1,483 | +0.68% | 800 | 83億8043万 | +0.07% |
| 03/05 | 1,489 | 1,492 | 1,470 | 1,473 | -1.07% | 4,000 | 83億2392万 | -0.61% |
| 03/04 | 1,470 | 1,489 | 1,470 | 1,489 | +1.29% | 900 | 84億1433万 | +0.4% |
| 03/03 | 1,491 | 1,492 | 1,469 | 1,470 | -0.54% | 2,000 | 83億697万 | -0.94% |
| 03/02 | 1,480 | 1,480 | 1,478 | 1,478 | +0.75% | 700 | 83億5217万 | -0.4% |
| 02/27 | 1,467 | 1,491 | 1,467 | 1,467 | -2% | 2,000 | 82億9001万 | -1.15% |
| 02/26 | 1,468 | 1,515 | 1,460 | 1,497 | +0.88% | 4,500 | 84億5954万 | +0.88% |
| 02/25 | 1,471 | 1,488 | 1,467 | 1,484 | +1.16% | 1,400 | 83億8608万 | 0% |
| 02/24 | 1,469 | 1,469 | 1,467 | 1,467 | -2.13% | 500 | 82億9001万 | -1.15% |
| 02/18 | 1,498 | 1,499 | 1,485 | 1,499 | -0.07% | 900 | 84億7084万 | +1.01% |
| 02/17 | 1,500 | 1,500 | 1,500 | 1,500 | -0.79% | 500 | 84億7650万 | +1.15% |
| 02/13 | 1,460 | 1,512 | 1,460 | 1,512 | +1.61% | 1,500 | 85億4431万 | +2.16% |
| 02/12 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短〔日本基準〕(連結) |
| 02/12 | 1,468 | 1,489 | 1,459 | 1,488 | +1.71% | 1,000 | 84億868万 | +0.68% |
| 02/10 | 1,470 | 1,470 | 1,463 | 1,463 | -0.14% | 900 | 82億6741万 | -0.88% |
| 02/05 | 1,465 | 1,465 | 1,465 | 1,465 | -0.68% | 100 | 82億7871万 | -0.68% |
| 02/04 | 1,480 | 1,480 | 1,475 | 1,475 | +0.89% | 1,100 | 83億3522万 | 0% |
| 02/02 | 1,462 | 1,462 | 1,462 | 1,462 | 0% | 1,300 | 82億6176万 | -0.81% |
| 01/30 | 1,500 | 1,508 | 1,462 | 1,462 | -1.81% | 1,900 | 82億6176万 | -0.88% |
| 01/29 | 1,490 | 1,490 | 1,489 | 1,489 | -0.2% | 600 | 84億1433万 | +0.95% |
| 01/23 | 1,492 | 1,492 | 1,492 | 1,492 | +0.2% | 500 | 84億3129万 | +1.15% |
| 01/22 | 1,489 | 1,489 | 1,489 | 1,489 | -0.07% | 100 | 84億1433万 | +1.02% |
| 01/21 | 1,485 | 1,490 | 1,485 | 1,490 | +0.34% | 400 | 84億1999万 | +1.15% |
| 01/20 | 1,490 | 1,514 | 1,485 | 1,485 | -0.8% | 1,800 | 83億9173万 | +0.88% |
| 01/19 | 1,500 | 1,500 | 1,497 | 1,497 | +1.22% | 300 | 84億5954万 | +1.63% |
| 01/16 | 1,490 | 1,490 | 1,468 | 1,479 | -0.67% | 1,200 | 83億5782万 | +0.41% |
| 01/15 | 1,490 | 1,490 | 1,456 | 1,489 | -0.2% | 1,600 | 84億1433万 | +0.95% |
| 01/14 | 1,501 | 1,501 | 1,490 | 1,492 | -0.53% | 2,900 | 84億3129万 | +1.08% |
| 01/13 | 1,490 | 1,503 | 1,490 | 1,500 | +1.42% | 1,600 | 84億7650万 | +1.63% |
| 01/09 | 1,496 | 1,496 | 1,479 | 1,479 | 0% | 1,100 | 83億5782万 | +0.2% |
| 01/08 | 1,479 | 1,479 | 1,479 | 1,479 | +0.07% | 100 | 83億5782万 | +0.2% |
| 01/07 | 1,478 | 1,478 | 1,478 | 1,478 | -0.2% | 200 | 83億5217万 | +0.14% |
| 01/06 | 1,470 | 1,485 | 1,470 | 1,481 | -0.27% | 700 | 83億6913万 | +0.34% |
| 01/05 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2025年2月13日～2025年12月31日) |
| 01/05 | （IR情報）11:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 01/05 | 1,485 | 1,485 | 1,485 | 1,485 | +0.2% | 100 | 83億9173万 | +0.75% |
| 2025 |
| 12/30 | 1,500 | 1,500 | 1,482 | 1,482 | +2.21% | 600 | 83億7478万 | +0.68% |
| 12/29 | 1,450 | 1,450 | 1,450 | 1,450 | +0.62% | 1,200 | 81億9395万 | -1.29% |
| 12/26 | 1,439 | 1,446 | 1,439 | 1,441 | -0.69% | 1,600 | 81億4309万 | -1.84% |
| 12/25 | 1,436 | 1,466 | 1,436 | 1,451 | +1.04% | 400 | 81億9960万 | -1.09% |
| 12/24 | 1,465 | 1,465 | 1,435 | 1,436 | +0.07% | 900 | 81億1483万 | -1.98% |
| 12/23 | 1,473 | 1,473 | 1,435 | 1,435 | -2.11% | 700 | 81億918万 | -1.98% |
| 12/22 | 1,472 | 1,472 | 1,466 | 1,466 | -0.48% | 1,800 | 82億8436万 | +0.34% |
| 12/19 | 1,473 | 1,473 | 1,473 | 1,473 | 0% | 200 | 83億2392万 | +1.24% |
| 12/18 | 1,473 | 1,473 | 1,473 | 1,473 | -0.14% | 500 | 83億2392万 | +1.59% |
| 12/17 | 1,495 | 1,495 | 1,475 | 1,475 | +0.14% | 200 | 83億3522万 | +2.15% |
| 12/16 | 1,473 | 1,473 | 1,473 | 1,473 | 0% | 200 | 83億2392万 | +2.22% |
| 12/15 | 1,468 | 1,498 | 1,468 | 1,473 | +0.34% | 700 | 83億2392万 | +2.58% |
| 12/12 | 1,496 | 1,496 | 1,468 | 1,468 | +0.14% | 300 | 82億9566万 | +2.59% |
| 12/10 | 1,500 | 1,500 | 1,440 | 1,466 | -2.27% | 2,200 | 82億8436万 | +2.88% |
| 12/09 | 1,512 | 1,512 | 1,500 | 1,500 | -0.79% | 2,300 | 84億7650万 | +5.71% |
| 12/08 | 1,512 | 1,512 | 1,512 | 1,512 | -0.07% | 100 | 85億4431万 | +6.93% |
| 12/05 | 1,513 | 1,513 | 1,513 | 1,513 | 0% | 100 | 85億4996万 | +7.3% |
| 12/04 | 1,513 | 1,513 | 1,513 | 1,513 | +0.93% | 200 | 85億4996万 | +7.61% |
| 12/03 | 1,499 | 1,526 | 1,497 | 1,499 | 0% | 4,600 | 84億7084万 | +6.92% |
| 12/02 | 1,495 | 1,499 | 1,484 | 1,499 | +0.81% | 1,700 | 84億7084万 | +7.3% |
| 12/01 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2025年2月13日～2025年12月31日) |
| 12/01 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,480 | 1,512 | 1,474 | 1,487 | +0.68% | 3,600 | 84億303万 | +6.9% |
| 11/28 | 1,460 | 1,479 | 1,460 | 1,477 | +1.16% | 1,400 | 83億4652万 | +6.72% |
| 11/27 | 1,440 | 1,479 | 1,440 | 1,460 | +1.39% | 1,300 | 82億5046万 | +6.03% |
| 11/26 | 1,430 | 1,440 | 1,429 | 1,440 | +0.77% | 2,500 | 81億3744万 | +5.03% |
| 11/25 | 1,420 | 1,451 | 1,420 | 1,429 | +0.92% | 2,900 | 80億7527万 | +4.69% |
| 11/21 | 1,416 | 1,416 | 1,416 | 1,416 | 0% | 100 | 80億181万 | +4.12% |
| 11/20 | 1,414 | 1,416 | 1,414 | 1,416 | +0.14% | 400 | 80億181万 | +4.58% |
| 11/19 | 1,414 | 1,414 | 1,390 | 1,414 | 0% | 700 | 79億9051万 | +5.05% |
| 11/18 | 1,400 | 1,420 | 1,400 | 1,414 | +1% | 1,900 | 79億9051万 | +5.37% |
| 11/17 | 1,365 | 1,400 | 1,365 | 1,400 | +2.49% | 1,400 | 79億1140万 | +4.71% |
| 11/14 | 1,326 | 1,390 | 1,326 | 1,366 | +3.09% | 800 | 77億1926万 | +2.4% |
| 11/13 | 1,339 | 1,339 | 1,322 | 1,325 | -0.67% | 4,400 | 74億8757万 | -0.45% |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,339 | 1,345 | 1,334 | 1,334 | -0.37% | 1,800 | 75億3843万 | +0.38% |
| 11/11 | 1,364 | 1,375 | 1,335 | 1,339 | -3.95% | 2,700 | 75億6668万 | +0.83% |
| 11/10 | 1,330 | 1,395 | 1,330 | 1,394 | +4.03% | 1,800 | 78億7749万 | +5.13% |
| 11/07 | 1,336 | 1,350 | 1,327 | 1,340 | -0.52% | 2,400 | 75億7234万 | +1.06% |
| 11/06 | 1,326 | 1,347 | 1,326 | 1,347 | +2.59% | 1,700 | 76億1189万 | +1.35% |
| 11/05 | 1,319 | 1,463 | 1,312 | 1,313 | -0.45% | 10,900 | 74億1976万 | -1.43% |
| 11/04 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2025年2月13日～2025年12月31日) |
| 11/04 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 11/04 | 1,383 | 1,384 | 1,309 | 1,319 | -5.52% | 5,600 | 74億5366万 | -1.57% |
| 10/31 | 1,394 | 1,396 | 1,384 | 1,396 | -0.29% | 900 | 78億8879万 | +3.48% |
| 10/30 | 1,433 | 1,433 | 1,390 | 1,400 | -1.48% | 1,200 | 79億1140万 | +3.24% |
| 10/29 | 1,424 | 1,439 | 1,410 | 1,421 | +1.5% | 1,100 | 80億3007万 | +4.26% |
| 10/28 | 1,386 | 1,426 | 1,386 | 1,400 | +0.79% | 2,000 | 79億1140万 | +2.34% |
| 10/27 | 1,408 | 1,430 | 1,384 | 1,389 | +3.04% | 3,700 | 78億4923万 | +1.09% |
| 10/24 | （IR情報）16:00 株主優待制度の拡充に関するお知らせ |
| 10/24 | （IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ |
| 10/24 | 1,322 | 1,359 | 1,322 | 1,348 | +2.9% | 2,100 | 76億1754万 | -2.32% |
| 10/23 | 1,323 | 1,323 | 1,306 | 1,310 | +0.38% | 600 | 74億281万 | -5.55% |
| 10/22 | 1,305 | 1,305 | 1,305 | 1,305 | +0.85% | 100 | 73億7455万 | -6.52% |
| 10/21 | 1,303 | 1,305 | 1,294 | 1,294 | 0% | 1,300 | 73億1239万 | -7.9% |
| 10/20 | 1,395 | 1,400 | 1,293 | 1,294 | -0.84% | 5,100 | 73億1239万 | -8.55% |
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。
