| 2026 |
| 10/02 | 5,860 | 5,950 | 5,800 | 5,880 | +0.34% | 73,800 | - | -5.3% |
| 10/01 | 6,000 | 6,000 | 5,840 | 5,860 | -2.5% | 85,300 | - | -5.94% |
| 09/30 | 6,000 | 6,040 | 5,920 | 6,010 | -0.17% | 73,000 | - | -3.89% |
| 09/29 | 6,190 | 6,190 | 5,980 | 6,020 | -3.53% | 66,500 | - | -4.02% |
| 09/28 | 6,300 | 6,320 | 6,190 | 6,240 | -1.58% | 58,100 | - | -0.73% |
| 09/25 | 6,360 | 6,410 | 6,310 | 6,340 | -0.47% | 68,300 | - | +0.81% |
| 09/24 | 6,380 | 6,380 | 6,270 | 6,370 | +0.47% | 71,900 | - | +1.27% |
| 09/18 | 6,390 | 6,430 | 6,330 | 6,340 | -0.78% | 93,600 | - | +0.79% |
| 09/17 | 6,310 | 6,460 | 6,280 | 6,390 | +0.79% | 80,300 | - | +1.65% |
| 09/16 | 6,250 | 6,400 | 6,250 | 6,340 | +1.44% | 67,600 | - | +1% |
| 09/15 | 6,280 | 6,310 | 6,220 | 6,250 | +0.97% | 56,000 | - | -0.32% |
| 09/14 | 6,110 | 6,290 | 6,110 | 6,190 | +0.81% | 73,600 | - | -1.15% |
| 09/11 | 5,970 | 6,180 | 5,940 | 6,140 | +1.32% | 56,500 | - | -1.89% |
| 09/10 | 6,000 | 6,080 | 5,950 | 6,060 | +0.5% | 48,700 | - | -2.87% |
| 09/09 | 6,110 | 6,130 | 6,030 | 6,030 | -2.11% | 54,400 | - | -3.18% |
| 09/08 | 6,130 | 6,220 | 6,130 | 6,160 | -1.12% | 51,400 | - | -0.87% |
| 09/07 | 6,230 | 6,230 | 6,150 | 6,230 | +1.3% | 69,100 | - | +0.5% |
| 09/04 | 6,200 | 6,220 | 6,100 | 6,150 | -1.6% | 80,500 | - | -0.61% |
| 09/03 | 6,290 | 6,290 | 6,210 | 6,250 | +0.32% | 65,700 | - | +1.07% |
| 09/02 | 6,340 | 6,380 | 6,200 | 6,230 | -2.66% | 128,900 | - | +0.81% |
| 09/01 | 6,330 | 6,470 | 6,330 | 6,400 | +1.43% | 120,100 | - | +3.63% |
| 08/31 | 6,330 | 6,340 | 6,280 | 6,310 | +0.16% | 76,400 | - | +2.35% |
| 08/28 | 6,350 | 6,420 | 6,280 | 6,300 | -2.02% | 94,400 | - | +2.32% |
| 08/27 | 6,310 | 6,460 | 6,310 | 6,430 | +1.9% | 83,300 | - | +4.54% |
| 08/26 | 6,400 | 6,450 | 6,310 | 6,310 | -1.41% | 55,200 | - | +2.77% |
| 08/25 | 6,530 | 6,530 | 6,370 | 6,400 | -0.47% | 94,200 | - | +4.2% |
| 08/24 | 6,480 | 6,480 | 6,400 | 6,430 | -0.77% | 73,600 | - | +4.89% |
| 08/21 | 6,450 | 6,540 | 6,310 | 6,480 | +1.41% | 86,300 | - | +5.93% |
| 08/20 | 6,300 | 6,410 | 6,260 | 6,390 | +1.27% | 124,500 | - | +4.82% |
| 08/19 | 6,350 | 6,380 | 6,250 | 6,310 | -0.63% | 112,400 | - | +4.02% |
| 08/18 | 6,350 | 6,430 | 6,300 | 6,350 | -0.31% | 120,500 | - | +5.15% |
| 08/17 | 6,310 | 6,430 | 6,260 | 6,370 | +2.08% | 117,000 | - | +5.99% |
| 08/14 | 6,210 | 6,270 | 6,190 | 6,240 | +0.97% | 96,100 | - | +4.35% |
| 08/13 | 6,260 | 6,300 | 6,130 | 6,180 | +0.16% | 92,500 | - | +3.71% |
| 08/12 | 6,110 | 6,210 | 6,010 | 6,170 | +1.98% | 123,100 | - | +3.84% |
| 08/10 | 5,990 | 6,200 | 5,830 | 6,050 | -0.66% | 127,600 | - | +2.09% |
| 08/07 | 6,290 | 6,330 | 6,010 | 6,090 | +7.79% | 340,500 | - | +3.01% |
| 08/06 | （IR情報）15:30 過年度の有価証券報告書の訂正報告書の提出に関するお知らせ |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 5,780 | 5,790 | 5,650 | 5,650 | -2.25% | 71,500 | - | -4.14% |
| 08/05 | 5,760 | 5,780 | 5,670 | 5,780 | +1.4% | 60,100 | - | -1.83% |
| 08/04 | 5,770 | 5,770 | 5,650 | 5,700 | -1.21% | 73,000 | - | -3.03% |
| 08/03 | 5,870 | 5,870 | 5,700 | 5,770 | -3.35% | 111,900 | - | -1.77% |
| 07/31 | 5,990 | 6,070 | 5,910 | 5,970 | -1.32% | 99,300 | - | +1.7% |
| 07/30 | 6,060 | 6,140 | 6,000 | 6,050 | -1.47% | 101,700 | - | +3.24% |
| 07/29 | 6,080 | 6,140 | 5,990 | 6,140 | 0% | 115,500 | - | +4.9% |
| 07/28 | 6,120 | 6,200 | 6,080 | 6,140 | +0.49% | 83,200 | - | +4.98% |
| 07/27 | 6,210 | 6,230 | 6,060 | 6,110 | 0% | 86,600 | - | +4.61% |
| 07/24 | 6,150 | 6,250 | 6,050 | 6,110 | -0.65% | 107,500 | - | +4.71% |
| 07/23 | 6,170 | 6,210 | 6,040 | 6,150 | -0.16% | 105,500 | - | +5.47% |
| 07/22 | 6,320 | 6,320 | 6,130 | 6,160 | -3.3% | 119,300 | - | +5.66% |
| 07/21 | 6,390 | 6,520 | 6,230 | 6,370 | +4.43% | 252,700 | - | +9.22% |
| 07/17 | 6,050 | 6,140 | 5,940 | 6,100 | +0.16% | 178,200 | - | +4.65% |
| 07/16 | 5,970 | 6,120 | 5,940 | 6,090 | +2.01% | 149,600 | - | +4.35% |
| 07/15 | 5,660 | 6,020 | 5,660 | 5,970 | +6.23% | 216,900 | - | +2.02% |
| 07/14 | 5,670 | 5,700 | 5,590 | 5,620 | -0.35% | 60,800 | - | -4.29% |
| 07/13 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年6月30日) |
| 07/13 | 5,660 | 5,740 | 5,580 | 5,640 | 0% | 79,900 | - | -4.68% |
| 07/10 | 5,700 | 5,700 | 5,580 | 5,640 | +0.53% | 114,100 | - | -5.43% |
| 07/09 | 5,730 | 5,730 | 5,560 | 5,610 | -1.92% | 94,900 | - | -6.66% |
| 07/08 | 5,720 | 5,800 | 5,690 | 5,720 | -0.52% | 84,500 | - | -5.59% |
| 07/07 | 5,770 | 5,840 | 5,670 | 5,750 | -0.35% | 114,200 | - | -5.61% |
| 07/06 | 5,810 | 5,840 | 5,690 | 5,770 | +1.05% | 86,400 | - | -5.75% |
| 07/03 | 5,680 | 5,790 | 5,640 | 5,710 | +1.24% | 109,300 | - | -7.21% |
| 07/02 | 5,600 | 5,720 | 5,540 | 5,640 | +2.55% | 133,700 | - | -9.03% |
| 07/01 | 5,530 | 5,550 | 5,440 | 5,500 | -0.54% | 129,000 | - | -11.83% |
| 06/30 | 5,590 | 5,590 | 5,430 | 5,530 | -1.07% | 144,200 | - | -11.86% |
| 06/29 | 5,770 | 5,830 | 5,550 | 5,590 | -1.41% | 130,200 | - | -11.3% |
| 06/26 | 5,760 | 5,760 | 5,640 | 5,670 | -0.7% | 73,800 | - | -10.37% |
| 06/25 | 5,950 | 5,970 | 5,680 | 5,710 | -3.06% | 151,500 | - | -10.11% |
| 06/24 | 6,040 | 6,060 | 5,870 | 5,890 | -2.48% | 104,600 | - | -7.58% |
| 06/23 | 5,980 | 6,160 | 5,950 | 6,040 | +1.85% | 123,500 | - | -5.25% |
| 06/22 | 5,940 | 6,000 | 5,920 | 5,930 | -0.67% | 96,800 | - | -7.02% |
| 06/19 | 5,970 | 6,100 | 5,900 | 5,970 | -0.67% | 258,700 | - | -6.34% |
| 06/18 | 6,090 | 6,120 | 5,970 | 6,010 | -1.64% | 115,200 | - | -5.65% |
| 06/17 | 6,210 | 6,230 | 6,110 | 6,110 | -1.61% | 85,500 | - | -3.66% |
| 06/16 | 6,300 | 6,390 | 6,140 | 6,210 | -1.43% | 133,400 | - | -1.54% |
| 06/15 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年6月30日) |
| 06/15 | 6,410 | 6,500 | 6,300 | 6,300 | +0.16% | 134,000 | - | +0.51% |
| 06/12 | 6,520 | 6,520 | 6,240 | 6,290 | -2.78% | 122,500 | - | +1.03% |
| 06/11 | 6,550 | 6,610 | 6,350 | 6,470 | -0.15% | 135,300 | - | +4.56% |
| 06/10 | 6,790 | 6,810 | 6,480 | 6,480 | -3.86% | 71,000 | - | +5.57% |
| 06/09 | 6,840 | 6,910 | 6,700 | 6,740 | -1.03% | 105,000 | - | +10.8% |
| 06/08 | 6,700 | 6,810 | 6,630 | 6,810 | +0.15% | 117,000 | - | +13.1% |
| 06/05 | 6,880 | 6,950 | 6,760 | 6,800 | -0.58% | 128,200 | - | +14.04% |
| 06/04 | 7,050 | 7,100 | 6,750 | 6,840 | +4.43% | 236,400 | - | +16.01% |
| 06/03 | 6,590 | 6,660 | 6,480 | 6,550 | +0.92% | 63,700 | - | +12.35% |
| 06/02 | 6,570 | 6,650 | 6,390 | 6,490 | -1.22% | 145,000 | - | +12.4% |
| 06/01 | 6,790 | 6,820 | 6,570 | 6,570 | -4.37% | 154,500 | - | +14.76% |
| 05/29 | 6,740 | 6,980 | 6,710 | 6,870 | +4.57% | 247,300 | - | +21.06% |
| 05/28 | 6,490 | 6,780 | 6,480 | 6,570 | +2.66% | 185,100 | - | +17.05% |
| 05/27 | 6,170 | 6,420 | 6,130 | 6,400 | +2.73% | 168,900 | - | +15.05% |
| 05/26 | 6,200 | 6,240 | 6,120 | 6,230 | +0.48% | 115,500 | - | +12.82% |
| 05/25 | 6,320 | 6,360 | 6,120 | 6,200 | -1.9% | 104,200 | - | +12.97% |
| 05/22 | 6,240 | 6,410 | 6,130 | 6,320 | +1.28% | 154,700 | - | +15.86% |
| 05/21 | 6,030 | 6,310 | 5,990 | 6,240 | +5.23% | 157,900 | - | +15.09% |
| 05/20 | 6,110 | 6,110 | 5,890 | 5,930 | -3.1% | 174,300 | - | +9.86% |
| 05/19 | 5,840 | 6,140 | 5,810 | 6,120 | +5.15% | 202,500 | - | +13.46% |
| 05/18 | 5,780 | 5,930 | 5,660 | 5,820 | -0.85% | 256,000 | - | +8.06% |
| 05/15 | 5,510 | 5,880 | 5,480 | 5,870 | +10.55% | 488,100 | - | +9.07% |
| 05/14 | （IR情報）15:30 当社株式の大規模買付行為に関する対応策(買収への対応方針)の継続について |
| 05/14 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）15:30 業績概要2026年3月期実績2027年3月期計画 |
| 05/14 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 5,240 | 5,380 | 5,210 | 5,310 | +1.34% | 70,100 | - | -1.19% |
| 05/13 | 5,280 | 5,280 | 5,170 | 5,240 | -0.19% | 64,400 | - | -2.75% |
| 05/12 | 5,200 | 5,340 | 5,200 | 5,250 | 0% | 61,200 | - | -2.87% |
| 05/11 | 5,300 | 5,390 | 5,250 | 5,250 | -1.32% | 51,800 | - | -3.08% |
| 05/07 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年6月30日) |
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。
