| 2026 |
| 04/01 | 1,322 | 1,416 | 1,250 | 1,273 | -5.63% | 406,100 | 458億2800万 | +22.05% |
| 03/31 | 1,570 | 1,573 | 1,335 | 1,349 | -11.83% | 402,300 | 485億6400万 | +32% |
| 03/30 | 1,485 | 1,603 | 1,421 | 1,530 | +9.29% | 941,800 | 550億8000万 | +53.31% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 180,856株（0.5%）再IN |
| 03/27 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 03/27 | 1,541 | 1,628 | 1,366 | 1,400 | -4.96% | 581,600 | 504億 | +44.78% |
| 03/27 | （空売り報告）Barclays Capital Securities Ltd 166,756株（0.46%）-0.1%義務消失 |
| 03/26 | 1,690 | 1,690 | 1,433 | 1,473 | -6.3% | 1,035,600 | 530億2800万 | +56.54% |
| 03/25 | 1,411 | 1,630 | 1,411 | 1,572 | +13.01% | 2,133,100 | 565億9200万 | +72.56% |
| 03/24 | 1,280 | 1,760 | 1,280 | 1,391 | -6.01% | 2,913,600 | 500億7600万 | +58.43% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 203,056株（0.56%）-0.26% |
| 03/23 | 1,267 | 1,567 | 1,267 | 1,480 | +16.81% | 3,550,900 | 532億8000万 | +73.71% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 297,056株（0.82%）+0.09% |
| 03/19 | 1,125 | 1,413 | 1,125 | 1,267 | +13.84% | 3,660,200 | 456億1200万 | +53.95% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 263,200株（0.73%）再IN |
| 03/18 | 965 | 1,117 | 939 | 1,113 | +15.1% | 1,329,300 | 400億6800万 | +38.95% |
| 03/17 | 878 | 1,002 | 870 | 967 | +4.77% | 1,198,000 | 348億1200万 | +23.03% |
| 03/16 | 802 | 955 | 792 | 923 | +14.66% | 1,960,900 | 332億2800万 | +18.94% |
| 03/13 | 839 | 860 | 797 | 805 | -0.49% | 712,700 | 289億8000万 | +4.68% |
| 03/12 | 837 | 854 | 794 | 809 | +0.25% | 825,200 | 291億2400万 | +5.75% |
| 03/11 | 787 | 817 | 787 | 807 | +2.93% | 129,200 | 290億5200万 | +5.91% |
| 03/10 | 773 | 820 | 768 | 784 | -0.51% | 321,500 | 282億2400万 | +3.43% |
| 03/09 | 788 | 840 | 760 | 788 | +0.25% | 1,467,000 | 283億6800万 | +4.37% |
| 03/06 | 823 | 837 | 783 | 786 | -2.72% | 301,700 | 282億9600万 | +4.38% |
| 03/05 | 815 | 841 | 773 | 808 | +2.67% | 413,000 | 290億8800万 | +7.88% |
| 03/04 | 825 | 960 | 781 | 787 | -11.07% | 2,022,900 | 283億3200万 | +5.64% |
| 03/03 | 826 | 946 | 761 | 885 | +11.18% | 3,439,500 | 318億6000万 | +19.43% |
| 03/02 | 780 | 799 | 750 | 796 | +3.24% | 226,000 | 286億5600万 | +8.59% |
| 02/27 | 761 | 774 | 757 | 771 | +0.92% | 34,700 | 277億5600万 | +5.76% |
| 02/26 | 762 | 770 | 754 | 764 | +1.19% | 24,200 | 275億400万 | +5.38% |
| 02/25 | 742 | 761 | 740 | 755 | +0.8% | 30,300 | 271億8000万 | +4.43% |
| 02/24 | 745 | 750 | 732 | 749 | +1.49% | 45,800 | 269億6400万 | +4.03% |
| 02/20 | 762 | 762 | 730 | 738 | -2.38% | 66,000 | 265億6800万 | +2.79% |
| 02/19 | 745 | 758 | 744 | 756 | +1.61% | 49,300 | 272億1600万 | +5.59% |
| 02/18 | 742 | 748 | 740 | 744 | +0.81% | 19,700 | 267億8400万 | +4.35% |
| 02/17 | 741 | 741 | 732 | 738 | -0.54% | 26,900 | 265億6800万 | +3.94% |
| 02/16 | 748 | 748 | 737 | 742 | +0.68% | 15,900 | 267億1200万 | +4.95% |
| 02/13 | 747 | 747 | 735 | 737 | -1.21% | 17,000 | 265億3200万 | +4.69% |
| 02/12 | 730 | 749 | 730 | 746 | +2.19% | 28,100 | 268億5600万 | +6.27% |
| 02/10 | 727 | 742 | 727 | 730 | +0.55% | 31,000 | 262億8000万 | +4.43% |
| 02/09 | 736 | 738 | 726 | 726 | 0% | 22,800 | 261億3600万 | +4.16% |
| 02/06 | 735 | 735 | 715 | 726 | -1.36% | 38,200 | 261億3600万 | +4.46% |
| 02/05 | 735 | 746 | 728 | 736 | +1.38% | 33,400 | 264億9600万 | +6.2% |
| 02/04 | 720 | 731 | 715 | 726 | +0.55% | 38,200 | 261億3600万 | +5.22% |
| 02/03 | 722 | 725 | 714 | 722 | +2.12% | 24,700 | 259億9200万 | +5.09% |
| 02/02 | 713 | 726 | 704 | 707 | -1.39% | 60,800 | 254億5200万 | +3.36% |
| 01/30 | 727 | 728 | 693 | 717 | -2.05% | 84,500 | 258億1200万 | +5.29% |
| 01/29 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 697 | 738 | 690 | 732 | +5.17% | 166,000 | 263億5200万 | +7.96% |
| 01/28 | 699 | 699 | 688 | 696 | -0.14% | 19,700 | 250億5600万 | +3.42% |
| 01/27 | 692 | 697 | 685 | 697 | +1.31% | 17,100 | 250億9200万 | +4.03% |
| 01/26 | 688 | 690 | 686 | 688 | -0.58% | 13,000 | 247億6800万 | +3.15% |
| 01/23 | 694 | 697 | 686 | 692 | +0.44% | 18,600 | 249億1200万 | +4.22% |
| 01/22 | 686 | 691 | 683 | 689 | +0.88% | 19,500 | 248億400万 | +4.24% |
| 01/21 | 679 | 690 | 679 | 683 | -1.73% | 8,400 | 245億8800万 | +3.8% |
| 01/20 | 693 | 695 | 681 | 695 | +0.58% | 16,000 | 250億2000万 | +6.11% |
| 01/19 | 699 | 702 | 691 | 691 | -1.43% | 12,700 | 248億7600万 | +5.98% |
| 01/16 | 685 | 703 | 685 | 701 | +2.19% | 51,000 | 252億3600万 | +7.85% |
| 01/15 | 681 | 689 | 674 | 686 | +0.73% | 33,200 | 246億9600万 | +6.03% |
| 01/14 | 677 | 683 | 671 | 681 | +0.59% | 47,700 | 245億1600万 | +5.42% |
| 01/13 | 666 | 679 | 666 | 677 | +2.27% | 64,500 | 243億7200万 | +5.12% |
| 01/09 | 666 | 669 | 656 | 662 | -0.6% | 52,200 | 238億3200万 | +2.95% |
| 01/08 | 676 | 677 | 657 | 666 | -0.89% | 105,700 | 239億7600万 | +3.74% |
| 01/07 | 682 | 688 | 672 | 672 | -1.18% | 26,400 | 241億9200万 | +4.67% |
| 01/06 | 682 | 687 | 679 | 680 | -0.29% | 61,300 | 244億8000万 | +5.75% |
| 01/05 | 680 | 683 | 671 | 682 | +0.59% | 38,600 | 245億5200万 | +5.9% |
| 2025 |
| 12/30 | 675 | 684 | 673 | 678 | +0.59% | 50,800 | 244億800万 | +5.28% |
| 12/29 | 665 | 677 | 664 | 674 | +1.51% | 38,900 | 242億6400万 | +4.66% |
| 12/26 | （IR情報）13:00 当社の親会社等の決算内容に関するお知らせ |
| 12/26 | 655 | 667 | 653 | 664 | +2.15% | 65,000 | 239億400万 | +3.11% |
| 12/25 | 649 | 652 | 644 | 650 | +0.15% | 29,900 | 234億 | +0.78% |
| 12/24 | 638 | 650 | 637 | 649 | +2.2% | 55,100 | 233億6400万 | +0.62% |
| 12/23 | 620 | 638 | 619 | 635 | +2.58% | 94,900 | 228億6000万 | -1.55% |
| 12/22 | 625 | 625 | 612 | 619 | -0.32% | 55,600 | 222億8400万 | -4.48% |
| 12/19 | 624 | 627 | 620 | 621 | -0.8% | 12,900 | 223億5600万 | -4.61% |
| 12/18 | 622 | 627 | 618 | 626 | +0.48% | 62,500 | 225億3600万 | -4.28% |
| 12/17 | 606 | 624 | 600 | 623 | +2.13% | 85,600 | 224億2800万 | -5.18% |
| 12/16 | 603 | 611 | 601 | 610 | +0.66% | 71,200 | 219億6000万 | -7.44% |
| 12/15 | 607 | 612 | 605 | 606 | -1.78% | 69,400 | 218億1600万 | -8.6% |
| 12/12 | 615 | 620 | 611 | 617 | +0.33% | 81,300 | 222億1200万 | -7.36% |
| 12/11 | 627 | 627 | 615 | 615 | -1.91% | 51,600 | 221億4000万 | -8.07% |
| 12/10 | 629 | 630 | 621 | 627 | 0% | 61,800 | 225億7200万 | -6.42% |
| 12/09 | 640 | 640 | 622 | 627 | -1.57% | 73,600 | 225億7200万 | -6.7% |
| 12/08 | 650 | 650 | 629 | 637 | -0.93% | 55,300 | 229億3200万 | -5.49% |
| 12/05 | 652 | 652 | 635 | 643 | -1.38% | 137,900 | 231億4800万 | -5.44% |
| 12/04 | 644 | 653 | 632 | 652 | +1.72% | 99,900 | 234億7200万 | -4.82% |
| 12/03 | 640 | 642 | 628 | 641 | -0.47% | 138,700 | 230億7600万 | -7.1% |
| 12/02 | 665 | 665 | 642 | 644 | -3.01% | 105,200 | 231億8400万 | -7.47% |
| 12/01 | 694 | 694 | 657 | 664 | -4.46% | 136,900 | 239億400万 | -5.01% |
| 11/28 | 695 | 695 | 687 | 695 | +0.72% | 24,000 | 250億2000万 | -0.86% |
| 11/27 | 688 | 692 | 678 | 690 | +1.17% | 32,300 | 248億4000万 | -1.71% |
| 11/26 | 681 | 685 | 674 | 682 | +0.29% | 38,000 | 245億5200万 | -2.85% |
| 11/25 | （5%ルール）タクティ（4.72%）パックトレーディング（3.06%）マネックスマリンエンタープライズ（4.43%）メディカ・サポート（3.76%）京町産業（6.24%）明治土地建物（8.33%）明海興産（3.17%）くじら保育園（0.69%）やどや（0.14%）サフィールケア（1.67%）シーアールケイ（2.81%）メイナン（0.7%） |
| 11/25 | 684 | 685 | 676 | 680 | -0.58% | 15,000 | 244億8000万 | -3.27% |
| 11/21 | 672 | 685 | 672 | 684 | +0.29% | 17,800 | 246億2400万 | -2.84% |
| 11/20 | 661 | 682 | 660 | 682 | +4.28% | 49,600 | 245億5200万 | -3.26% |
| 11/19 | 660 | 664 | 650 | 654 | -1.36% | 49,400 | 235億4400万 | -7.37% |
| 11/18 | 684 | 691 | 663 | 663 | -4.33% | 53,600 | 238億6800万 | -6.22% |
| 11/17 | 696 | 697 | 682 | 693 | -0.86% | 37,400 | 249億4800万 | -2.26% |
| 11/14 | 687 | 700 | 687 | 699 | -0.43% | 25,300 | 251億6400万 | -1.41% |
| 11/13 | 708 | 708 | 695 | 702 | +0.57% | 34,900 | 252億7200万 | -1.13% |
| 11/12 | 689 | 705 | 686 | 698 | +2.35% | 46,800 | 251億2800万 | -1.69% |
| 11/11 | 686 | 690 | 675 | 682 | -0.58% | 45,600 | 245億5200万 | -3.94% |
| 11/10 | 699 | 699 | 680 | 686 | -1.58% | 42,400 | 246億9600万 | -3.52% |
| 11/07 | 679 | 697 | 676 | 697 | +2.5% | 50,300 | 250億9200万 | -2.11% |
| 11/06 | 661 | 682 | 654 | 680 | +4.45% | 72,200 | 244億8000万 | -4.63% |
| 11/05 | 663 | 670 | 651 | 651 | -1.66% | 97,500 | 234億3600万 | -9.08% |
| 11/04 | 686 | 693 | 659 | 662 | -5.56% | 147,200 | 238億3200万 | -8.18% |
| 10/31 | （IR情報）13:00 営業外費用・特別利益の計上及び第2四半期(中間期)連結業績予想と実績値との差異並びに通期連結業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 790 | 791 | 657 | 701 | -10.7% | 296,900 | 252億3600万 | -3.31% |
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。
