| 2026 |
| 03/06 | 2,182 | 2,182 | 2,151 | 2,170 | +0.42% | 1,400 | 58億5900万 | +0.42% |
| 03/05 | 2,153 | 2,198 | 2,148 | 2,161 | +1.08% | 3,200 | 58億3470万 | 0% |
| 03/04 | 2,150 | 2,150 | 2,100 | 2,138 | -1.34% | 3,700 | 57億7260万 | -1.11% |
| 03/03 | 2,200 | 2,222 | 2,153 | 2,167 | -1.5% | 2,600 | 58億5090万 | +0.18% |
| 03/02 | 2,183 | 2,200 | 2,169 | 2,200 | +1.76% | 2,500 | 59億4000万 | +1.71% |
| 02/27 | （IR情報）16:00 通期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 02/27 | （IR情報）16:00 役員の異動について |
| 02/27 | 2,155 | 2,182 | 2,155 | 2,162 | +0.51% | 500 | 58億3740万 | -0.05% |
| 02/26 | 2,150 | 2,178 | 2,141 | 2,151 | +0.05% | 1,100 | 58億770万 | -0.6% |
| 02/25 | 2,150 | 2,159 | 2,150 | 2,150 | +1.03% | 800 | 58億500万 | -0.74% |
| 02/24 | 2,121 | 2,167 | 2,110 | 2,128 | +0.52% | 2,100 | 57億4560万 | -1.85% |
| 02/20 | 2,169 | 2,169 | 2,115 | 2,117 | -2.71% | 2,800 | 57億1590万 | -2.49% |
| 02/19 | 2,140 | 2,188 | 2,138 | 2,176 | -0.64% | 1,500 | 58億7520万 | +0.09% |
| 02/18 | 2,190 | 2,190 | 2,190 | 2,190 | -0.09% | 300 | 59億1300万 | +0.69% |
| 02/17 | 2,189 | 2,200 | 2,189 | 2,192 | +0.14% | 400 | 59億1840万 | +0.78% |
| 02/16 | 2,198 | 2,198 | 2,189 | 2,189 | +1.39% | 500 | 59億1030万 | +0.78% |
| 02/13 | 2,158 | 2,159 | 2,158 | 2,159 | +0.05% | 300 | 58億2930万 | -0.42% |
| 02/12 | 2,147 | 2,160 | 2,100 | 2,158 | 0% | 4,500 | 58億2660万 | -0.37% |
| 02/10 | 2,157 | 2,158 | 2,157 | 2,158 | +0.05% | 300 | 58億2660万 | -0.32% |
| 02/09 | 2,157 | 2,200 | 2,157 | 2,157 | +0.09% | 5,600 | 58億2390万 | -0.37% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 2,150 | 2,205 | 2,150 | 2,155 | +0.23% | 1,600 | 58億1850万 | -0.32% |
| 02/05 | 2,146 | 2,150 | 2,095 | 2,150 | +0.09% | 700 | 58億500万 | -0.32% |
| 02/04 | 2,136 | 2,148 | 2,134 | 2,148 | +0.56% | 500 | 57億9960万 | -0.23% |
| 02/03 | 2,146 | 2,146 | 2,094 | 2,136 | -0.47% | 1,600 | 57億6720万 | -0.65% |
| 02/02 | 2,150 | 2,150 | 2,133 | 2,146 | -1.24% | 2,400 | 57億9420万 | 0% |
| 01/30 | 2,184 | 2,192 | 2,173 | 2,173 | -0.5% | 700 | 58億6710万 | +1.35% |
| 01/29 | 2,184 | 2,184 | 2,184 | 2,184 | -0.36% | 300 | 58億9680万 | +2.15% |
| 01/28 | 2,157 | 2,192 | 2,157 | 2,192 | +1.29% | 800 | 59億1840万 | +3.06% |
| 01/27 | 2,164 | 2,164 | 2,164 | 2,164 | -0.82% | 100 | 58億4280万 | +2.22% |
| 01/26 | 2,268 | 2,268 | 2,169 | 2,182 | +0.55% | 1,300 | 58億9140万 | +3.56% |
| 01/23 | 2,170 | 2,170 | 2,170 | 2,170 | -1.36% | 500 | 58億5900万 | +3.53% |
| 01/22 | 2,176 | 2,200 | 2,176 | 2,200 | +0.69% | 200 | 59億4000万 | +5.41% |
| 01/21 | 2,170 | 2,273 | 2,160 | 2,185 | 0% | 1,900 | 58億9950万 | +5.2% |
| 01/20 | 2,208 | 2,208 | 2,185 | 2,185 | -1.04% | 400 | 58億9950万 | +5.66% |
| 01/19 | 2,180 | 2,217 | 2,172 | 2,208 | +0.64% | 1,800 | 59億6160万 | +7.24% |
| 01/16 | 2,208 | 2,208 | 2,194 | 2,194 | -0.23% | 300 | 59億2380万 | +6.97% |
| 01/15 | 2,199 | 2,199 | 2,199 | 2,199 | 0% | 400 | 59億3730万 | +7.64% |
| 01/14 | 2,198 | 2,199 | 2,198 | 2,199 | 0% | 700 | 59億3730万 | +8.22% |
| 01/13 | 2,158 | 2,233 | 2,158 | 2,199 | +4.32% | 3,000 | 59億3730万 | +8.81% |
| 01/09 | 2,108 | 2,108 | 2,108 | 2,108 | +0.33% | 100 | 56億9160万 | +4.88% |
| 01/08 | 2,100 | 2,161 | 2,100 | 2,101 | -0.28% | 1,200 | 56億7270万 | +4.95% |
| 01/07 | 2,104 | 2,107 | 2,104 | 2,107 | -0.61% | 300 | 56億8890万 | +5.67% |
| 01/06 | 2,162 | 2,162 | 2,120 | 2,120 | -1.94% | 700 | 57億2400万 | +6.75% |
| 01/05 | 2,086 | 2,173 | 2,086 | 2,162 | +4.09% | 1,800 | 58億3740万 | +9.3% |
| 2025 |
| 12/30 | 2,080 | 2,080 | 2,077 | 2,077 | +1.91% | 600 | 56億790万 | +5.54% |
| 12/29 | 2,083 | 2,083 | 2,038 | 2,038 | -1.02% | 200 | 55億260万 | +3.93% |
| 12/26 | 2,059 | 2,059 | 2,059 | 2,059 | 0% | 100 | 55億5930万 | +5.32% |
| 12/25 | 2,051 | 2,059 | 2,051 | 2,059 | +0.44% | 1,000 | 55億5930万 | +5.7% |
| 12/24 | 2,062 | 2,088 | 2,022 | 2,050 | -1.82% | 2,900 | 55億3500万 | +5.62% |
| 12/23 | 2,000 | 2,088 | 2,000 | 2,088 | +3.83% | 2,400 | 56億3760万 | +7.91% |
| 12/22 | 1,992 | 2,011 | 1,937 | 2,011 | +4.25% | 3,700 | 54億2970万 | +4.3% |
| 12/19 | （IR情報）16:00 株式取得(子会社化)に関する株式譲渡契約締結に関するお知らせ |
| 12/19 | 1,922 | 1,933 | 1,922 | 1,929 | +0.42% | 500 | 52億830万 | +0.31% |
| 12/18 | 1,938 | 1,938 | 1,921 | 1,921 | -0.21% | 200 | 51億8670万 | 0% |
| 12/17 | 1,925 | 1,925 | 1,925 | 1,925 | +0.42% | 100 | 51億9750万 | +0.21% |
| 12/16 | 1,917 | 1,957 | 1,917 | 1,917 | -0.93% | 800 | 51億7590万 | -0.21% |
| 12/15 | 1,916 | 1,956 | 1,916 | 1,935 | -0.26% | 1,200 | 52億2450万 | +0.83% |
| 12/12 | 1,926 | 1,966 | 1,926 | 1,940 | -1.32% | 1,200 | 52億3800万 | +1.25% |
| 12/11 | 1,972 | 1,972 | 1,966 | 1,966 | -0.2% | 600 | 53億820万 | +2.77% |
| 12/10 | 2,002 | 2,004 | 1,968 | 1,970 | -1.6% | 1,900 | 53億1900万 | +3.3% |
| 12/09 | 1,999 | 2,052 | 1,999 | 2,002 | +0.2% | 2,400 | 54億540万 | +5.2% |
| 12/08 | 1,944 | 2,000 | 1,937 | 1,998 | +3.63% | 3,500 | 53億9460万 | +5.32% |
| 12/05 | 1,907 | 1,928 | 1,907 | 1,928 | +0.42% | 300 | 52億560万 | +1.96% |
| 12/04 | 1,921 | 1,942 | 1,903 | 1,920 | +0.63% | 600 | 51億8400万 | +1.69% |
| 12/03 | 1,927 | 1,927 | 1,908 | 1,908 | +0.05% | 900 | 51億5160万 | +1.11% |
| 12/02 | 1,903 | 1,907 | 1,901 | 1,907 | -0.16% | 500 | 51億4890万 | +1.17% |
| 12/01 | 1,902 | 1,942 | 1,902 | 1,910 | -0.05% | 900 | 51億5700万 | +1.43% |
| 11/28 | 1,892 | 1,942 | 1,891 | 1,911 | -0.73% | 5,600 | 51億5970万 | +1.65% |
| 11/27 | 1,927 | 1,931 | 1,865 | 1,925 | +0.89% | 1,900 | 51億9750万 | +2.5% |
| 11/26 | 1,898 | 1,908 | 1,898 | 1,908 | 0% | 500 | 51億5160万 | +1.76% |
| 11/25 | 1,890 | 1,948 | 1,890 | 1,908 | +1.17% | 600 | 51億5160万 | +1.92% |
| 11/21 | 1,910 | 1,910 | 1,886 | 1,886 | 0% | 300 | 50億9220万 | +0.91% |
| 11/20 | 1,926 | 1,926 | 1,885 | 1,886 | 0% | 600 | 50億9220万 | +1.07% |
| 11/18 | 1,888 | 1,928 | 1,886 | 1,886 | -0.11% | 500 | 50億9220万 | +1.18% |
| 11/17 | 1,939 | 1,948 | 1,888 | 1,888 | -1.77% | 800 | 50億9760万 | +1.34% |
| 11/14 | 1,881 | 1,922 | 1,881 | 1,922 | +2.02% | 600 | 51億8940万 | +3.22% |
| 11/13 | 1,880 | 1,930 | 1,880 | 1,884 | +0.21% | 2,800 | 50億8680万 | +1.4% |
| 11/12 | 1,918 | 1,940 | 1,880 | 1,880 | -2.08% | 1,900 | 50億7600万 | +1.35% |
| 11/11 | 1,920 | 1,920 | 1,920 | 1,920 | -0.05% | 200 | 51億8400万 | +3.62% |
| 11/10 | 1,865 | 1,935 | 1,865 | 1,921 | +3% | 2,500 | 51億8670万 | +3.89% |
| 11/07 | （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) |
| 11/07 | 1,848 | 1,888 | 1,847 | 1,865 | 0% | 1,300 | 50億3550万 | +0.97% |
| 11/06 | 1,844 | 1,865 | 1,838 | 1,865 | +0.27% | 600 | 50億3550万 | +1.08% |
| 11/05 | 1,865 | 1,894 | 1,860 | 1,860 | +1.92% | 700 | 50億2200万 | +0.87% |
| 10/31 | 1,857 | 1,865 | 1,825 | 1,825 | -1.72% | 4,800 | 49億2750万 | -0.92% |
| 10/29 | 1,857 | 1,857 | 1,857 | 1,857 | 0% | 100 | 50億1390万 | +0.81% |
| 10/28 | 1,874 | 1,874 | 1,857 | 1,857 | -0.16% | 1,100 | 50億1390万 | +0.87% |
| 10/27 | 1,867 | 1,900 | 1,854 | 1,860 | +0.49% | 1,700 | 50億2200万 | +1.03% |
| 10/24 | 1,889 | 1,900 | 1,851 | 1,851 | -2.06% | 1,400 | 49億9770万 | +0.6% |
| 10/23 | 1,890 | 1,890 | 1,890 | 1,890 | +2.16% | 300 | 51億300万 | +2.72% |
| 10/22 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 49億9500万 | +0.6% |
| 10/21 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | 49億9500万 | +0.6% |
| 10/20 | 1,898 | 1,898 | 1,845 | 1,850 | -0.43% | 2,800 | 49億9500万 | +0.6% |
| 10/17 | 1,839 | 1,898 | 1,839 | 1,858 | +1.03% | 3,700 | 50億1660万 | +1.03% |
| 10/16 | 1,838 | 1,839 | 1,838 | 1,839 | +0.05% | 400 | 49億6530万 | 0% |
| 10/15 | 1,834 | 1,838 | 1,832 | 1,838 | +0.71% | 800 | 49億6260万 | -0.11% |
| 10/14 | 1,825 | 1,826 | 1,800 | 1,825 | -0.38% | 4,700 | 49億2750万 | -0.82% |
| 10/10 | 1,837 | 1,857 | 1,825 | 1,832 | -0.27% | 2,000 | 49億4640万 | -0.49% |
| 10/08 | 1,821 | 1,858 | 1,821 | 1,837 | -1.18% | 2,200 | 49億5990万 | -0.22% |
| 10/07 | 1,870 | 1,870 | 1,859 | 1,859 | +0.49% | 400 | 50億1930万 | +0.98% |
| 10/06 | 1,825 | 1,850 | 1,825 | 1,850 | +1.37% | 200 | 49億9500万 | +0.54% |
| 10/03 | 1,818 | 1,825 | 1,818 | 1,825 | +0.11% | 700 | 49億2750万 | -0.76% |
| 10/02 | （5%ルール）みずほ銀行（4.99%）みずほ信託銀行（8.28%） |
| 10/02 | 1,818 | 1,823 | 1,818 | 1,823 | +0.33% | 200 | 49億2210万 | -0.87% |
| 10/01 | 1,817 | 1,817 | 1,817 | 1,817 | -0.87% | 300 | 49億590万 | -1.2% |
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。
