| 2026 |
| 03/06 | 921 | 938 | 920 | 930 | -0.21% | 6,600 | 55億8592万 | -0.64% |
| 03/05 | 930 | 951 | 920 | 932 | +1.3% | 13,900 | 55億9793万 | -0.32% |
| 03/04 | 953 | 953 | 920 | 920 | -4.17% | 9,200 | 55億2586万 | -1.5% |
| 03/03 | （IR情報）10:30 2026年3月期個人投資家向け会社説明会資料（2026年2月28日開催） |
| 03/03 | 976 | 976 | 960 | 960 | -1.44% | 4,000 | 57億6611万 | +2.78% |
| 03/02 | 967 | 974 | 967 | 974 | -0.1% | 3,500 | 58億5020万 | +4.51% |
| 02/27 | 974 | 983 | 972 | 975 | +0.52% | 6,600 | 58億5621万 | +4.95% |
| 02/26 | 973 | 973 | 962 | 970 | 0% | 5,600 | 58億2618万 | +4.64% |
| 02/25 | 970 | 976 | 965 | 970 | +0.83% | 3,600 | 58億2618万 | +4.98% |
| 02/24 | 966 | 966 | 952 | 962 | +0.31% | 10,300 | 57億7813万 | +4.34% |
| 02/20 | 961 | 971 | 957 | 959 | -0.1% | 8,900 | 57億6011万 | +4.13% |
| 02/19 | 970 | 980 | 960 | 960 | -0.93% | 13,600 | 57億6611万 | +4.46% |
| 02/18 | 971 | 972 | 964 | 969 | 0% | 8,600 | 58億2017万 | +5.56% |
| 02/17 | 930 | 997 | 929 | 969 | +5.1% | 31,200 | 58億2017万 | +5.79% |
| 02/16 | 926 | 941 | 921 | 922 | -0.11% | 12,600 | 55億3787万 | +0.88% |
| 02/13 | 938 | 958 | 922 | 923 | -3.75% | 24,000 | 55億4388万 | +0.98% |
| 02/12 | （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) |
| 02/12 | 920 | 974 | 891 | 959 | +5.38% | 45,700 | 57億6011万 | +4.92% |
| 02/10 | 913 | 920 | 900 | 910 | -0.33% | 8,500 | 54億6579万 | -0.22% |
| 02/09 | 903 | 914 | 903 | 913 | +1.33% | 8,300 | 54億8381万 | 0% |
| 02/06 | 894 | 901 | 892 | 901 | +0.78% | 8,200 | 54億1174万 | -1.31% |
| 02/05 | 907 | 907 | 892 | 894 | -0.67% | 4,900 | 53億6969万 | -2.19% |
| 02/04 | 906 | 910 | 900 | 900 | -0.66% | 2,900 | 54億573万 | -1.53% |
| 02/03 | 914 | 915 | 900 | 906 | -0.55% | 16,400 | 54億4177万 | -0.88% |
| 02/02 | 913 | 913 | 899 | 911 | +0.11% | 6,600 | 54億7180万 | -0.22% |
| 01/30 | 906 | 910 | 904 | 910 | +0.44% | 4,900 | 54億6579万 | -0.33% |
| 01/29 | 908 | 908 | 902 | 906 | 0% | 1,100 | 54億4177万 | -0.77% |
| 01/28 | 909 | 909 | 901 | 906 | -0.33% | 4,800 | 54億4177万 | -0.66% |
| 01/27 | 912 | 912 | 906 | 909 | 0% | 1,400 | 54億5979万 | -0.44% |
| 01/26 | 911 | 915 | 906 | 909 | -0.22% | 4,500 | 54億5979万 | -0.33% |
| 01/23 | 913 | 913 | 906 | 911 | -0.11% | 2,300 | 54億7180万 | +0.11% |
| 01/22 | 911 | 914 | 908 | 912 | +0.55% | 2,100 | 54億7781万 | +0.33% |
| 01/21 | 908 | 910 | 893 | 907 | -0.44% | 6,300 | 54億4778万 | 0% |
| 01/20 | 912 | 912 | 900 | 911 | -0.11% | 5,400 | 54億7180万 | +0.66% |
| 01/19 | 927 | 927 | 900 | 912 | -1.62% | 22,600 | 54億7781万 | +1% |
| 01/16 | 926 | 928 | 923 | 927 | +0.22% | 2,300 | 55億6790万 | +3% |
| 01/15 | 920 | 928 | 920 | 925 | 0% | 5,500 | 55億5589万 | +3.01% |
| 01/14 | 922 | 934 | 919 | 925 | +0.33% | 9,600 | 55億5589万 | +3.24% |
| 01/13 | 920 | 922 | 910 | 922 | +0.22% | 7,300 | 55億3787万 | +3.13% |
| 01/09 | 920 | 924 | 917 | 920 | +0.33% | 2,500 | 55億2586万 | +3.25% |
| 01/08 | 919 | 920 | 910 | 917 | -0.54% | 5,500 | 55億784万 | +3.27% |
| 01/07 | 925 | 929 | 920 | 922 | -0.32% | 3,100 | 55億3787万 | +4.18% |
| 01/06 | 934 | 934 | 919 | 925 | -0.32% | 8,300 | 55億5589万 | +4.88% |
| 01/05 | 925 | 930 | 920 | 928 | +1.42% | 7,400 | 55億7391万 | +5.57% |
| 2025 |
| 12/30 | 923 | 923 | 910 | 915 | -0.44% | 3,800 | 54億9583万 | +4.45% |
| 12/29 | 915 | 919 | 903 | 919 | +1.55% | 4,000 | 55億1985万 | +5.15% |
| 12/26 | （IR情報）16:00 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 12/26 | 898 | 905 | 891 | 905 | +1.57% | 6,200 | 54億3576万 | +3.9% |
| 12/25 | 890 | 899 | 885 | 891 | +0.11% | 7,200 | 53億5167万 | +2.65% |
| 12/24 | 908 | 908 | 876 | 890 | -1.33% | 7,800 | 53億4567万 | +2.65% |
| 12/23 | 905 | 906 | 902 | 902 | +0.11% | 1,100 | 54億1774万 | +4.28% |
| 12/22 | 903 | 905 | 899 | 901 | +0.67% | 1,800 | 54億1174万 | +4.4% |
| 12/19 | 913 | 919 | 879 | 895 | -1.97% | 11,000 | 53億7570万 | +3.83% |
| 12/18 | 889 | 913 | 884 | 913 | +2.7% | 13,100 | 54億8381万 | +6.16% |
| 12/17 | 880 | 889 | 877 | 889 | +2.18% | 9,400 | 53億3966万 | +3.61% |
| 12/16 | （5%ルール）エルアール（1.43%）重田光時（7.88%） |
| 12/16 | 868 | 874 | 863 | 870 | 0% | 4,200 | 52億2554万 | +1.52% |
| 12/15 | 866 | 874 | 866 | 870 | +0.35% | 8,900 | 52億2554万 | +1.52% |
| 12/12 | （IR情報）16:00 2026年3月期第2四半期決算説明会資料 |
| 12/12 | 865 | 874 | 859 | 867 | +1.17% | 5,300 | 52億752万 | +1.29% |
| 12/11 | 860 | 865 | 857 | 857 | +0.12% | 5,300 | 51億4746万 | +0.12% |
| 12/10 | 851 | 858 | 851 | 856 | +0.71% | 6,100 | 51億4145万 | +0.12% |
| 12/09 | 866 | 866 | 845 | 850 | -2.19% | 45,900 | 51億541万 | -0.58% |
| 12/08 | 872 | 876 | 866 | 869 | -0.34% | 7,900 | 52億1953万 | +1.52% |
| 12/05 | 886 | 888 | 872 | 872 | -0.8% | 9,500 | 52億3755万 | +1.99% |
| 12/04 | 851 | 888 | 851 | 879 | +3.41% | 21,400 | 52億7960万 | +2.81% |
| 12/03 | 851 | 852 | 849 | 850 | 0% | 4,800 | 51億541万 | -0.47% |
| 12/02 | 850 | 857 | 847 | 850 | 0% | 10,800 | 51億541万 | -0.58% |
| 12/01 | 852 | 855 | 846 | 850 | +0.47% | 10,800 | 51億541万 | -0.58% |
| 11/28 | 851 | 857 | 846 | 846 | -0.24% | 12,400 | 50億8139万 | -1.05% |
| 11/27 | 852 | 852 | 847 | 848 | -0.12% | 3,300 | 50億9340万 | -0.93% |
| 11/26 | （IR情報）12:00 2026年3月期第2四半期決算説明会開催のご案内 |
| 11/26 | 852 | 855 | 849 | 849 | -0.12% | 3,700 | 50億9941万 | -0.82% |
| 11/25 | 853 | 858 | 850 | 850 | +0.59% | 1,200 | 51億541万 | -0.82% |
| 11/21 | 842 | 849 | 841 | 845 | -0.24% | 3,800 | 50億7538万 | -1.4% |
| 11/20 | 848 | 848 | 846 | 847 | -0.12% | 1,200 | 50億8739万 | -1.17% |
| 11/19 | 849 | 858 | 845 | 848 | -0.12% | 1,300 | 50億9340万 | -1.17% |
| 11/18 | 854 | 854 | 849 | 849 | -1.16% | 4,800 | 50億9941万 | -1.05% |
| 11/17 | 859 | 859 | 859 | 859 | -0.23% | 300 | 51億5947万 | +0.12% |
| 11/14 | 860 | 867 | 860 | 861 | -0.23% | 5,100 | 51億7148万 | +0.23% |
| 11/13 | 862 | 863 | 858 | 863 | +0.12% | 1,900 | 51億8349万 | +0.35% |
| 11/12 | 866 | 866 | 862 | 862 | -0.46% | 2,700 | 51億7749万 | +0.23% |
| 11/11 | 863 | 866 | 861 | 866 | +0.46% | 900 | 52億151万 | +0.58% |
| 11/10 | 860 | 862 | 850 | 862 | +1.29% | 3,800 | 51億7749万 | +0.12% |
| 11/07 | （IR情報）16:00 第2四半期(中間期)連結業績予想と実績の差異に関するお知らせ |
| 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 | 851 | 855 | 848 | 851 | -0.47% | 15,600 | 51億1142万 | -1.16% |
| 11/06 | 852 | 860 | 851 | 855 | +0.59% | 12,300 | 51億3544万 | -0.81% |
| 11/05 | 860 | 860 | 850 | 850 | -0.7% | 4,700 | 51億541万 | -1.39% |
| 11/04 | 856 | 858 | 856 | 856 | 0% | 1,700 | 51億4145万 | -0.93% |
| 10/31 | 862 | 862 | 856 | 856 | -0.7% | 2,200 | 51億4145万 | -1.04% |
| 10/30 | 859 | 868 | 859 | 862 | -0.35% | 800 | 51億7749万 | -0.58% |
| 10/29 | 862 | 865 | 860 | 865 | +0.93% | 2,500 | 51億9551万 | -0.35% |
| 10/28 | 859 | 859 | 857 | 857 | -0.23% | 600 | 51億4746万 | -1.49% |
| 10/27 | 866 | 866 | 855 | 859 | +0.12% | 1,900 | 51億5947万 | -1.38% |
| 10/24 | 861 | 862 | 858 | 858 | -0.58% | 400 | 51億5346万 | -1.49% |
| 10/23 | 857 | 863 | 857 | 863 | +0.35% | 400 | 51億8349万 | -1.03% |
| 10/22 | 856 | 869 | 854 | 860 | +0.47% | 1,800 | 51億6548万 | -1.49% |
| 10/21 | 858 | 858 | 855 | 856 | +0.12% | 1,800 | 51億4145万 | -2.06% |
| 10/20 | 857 | 857 | 855 | 855 | -0.23% | 2,300 | 51億3544万 | -2.17% |
| 10/17 | 857 | 872 | 856 | 857 | 0% | 2,200 | 51億4746万 | -2.06% |
| 10/16 | 856 | 858 | 855 | 857 | +0.12% | 2,100 | 51億4746万 | -2.17% |
| 10/15 | 851 | 858 | 849 | 856 | +0.59% | 1,500 | 51億4145万 | -2.39% |
| 10/14 | 850 | 863 | 847 | 851 | -1.62% | 7,100 | 51億1142万 | -2.96% |
| 10/10 | 873 | 873 | 858 | 865 | -1.14% | 2,700 | 51億9551万 | -1.37% |
| 10/09 | 873 | 877 | 873 | 875 | -0.23% | 600 | 52億5557万 | -0.11% |
| 10/08 | 883 | 883 | 877 | 877 | -0.34% | 800 | 52億6758万 | +0.11% |
| 10/07 | 879 | 888 | 879 | 880 | -0.34% | 1,500 | 52億8560万 | +0.57% |
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。
