| 2026 |
| 07/15 | 3,145 | 3,170 | 3,080 | 3,105 | -1.9% | 20,900 | 283億4038万 | -11.06% |
| 07/14 | 3,150 | 3,175 | 3,095 | 3,165 | +0.48% | 7,900 | 288億8802万 | -9.8% |
| 07/13 | 3,150 | 3,150 | 3,070 | 3,150 | +1.45% | 14,700 | 287億5111万 | -10.54% |
| 07/10 | 3,070 | 3,135 | 3,070 | 3,105 | +1.14% | 2,900 | 283億4038万 | -12.44% |
| 07/09 | 3,100 | 3,100 | 3,045 | 3,070 | -0.16% | 6,200 | 280億2092万 | -14.13% |
| 07/08 | 3,020 | 3,080 | 3,020 | 3,075 | +0.33% | 17,300 | 280億6656万 | -14.61% |
| 07/07 | 3,030 | 3,175 | 3,030 | 3,065 | 0% | 41,000 | 279億7529万 | -15.42% |
| 07/06 | 3,300 | 3,350 | 2,960 | 3,065 | -14.15% | 189,000 | 279億7529万 | -15.87% |
| 07/06 | （空売り報告）大和証券 49,800株（0.54%）-0.06% |
| 07/03 | （5%ルール）Axium Capital Pte.Ltd.（17%） |
| 07/03 | 3,485 | 3,570 | 3,445 | 3,570 | +1.42% | 2,400 | 325億8459万 | -2.46% |
| 07/02 | 3,590 | 3,590 | 3,370 | 3,520 | 0% | 10,000 | 321億2822万 | -3.61% |
| 07/01 | 3,505 | 3,550 | 3,500 | 3,520 | +0.43% | 2,200 | 321億2822万 | -3.46% |
| 06/30 | 3,605 | 3,605 | 3,505 | 3,505 | -1.27% | 2,400 | 319億9131万 | -3.66% |
| 06/29 | 3,605 | 3,605 | 3,515 | 3,550 | -1.53% | 6,500 | 324億204万 | -2.23% |
| 06/29 | （空売り報告）大和証券 55,100株（0.6%）+0.01% |
| 06/26 | 3,870 | 3,885 | 3,545 | 3,605 | -6.73% | 19,100 | 329億405万 | -0.52% |
| 06/26 | （空売り報告）大和証券 54,600株（0.59%）-0.09% |
| 06/25 | 3,605 | 3,865 | 3,605 | 3,865 | +7.36% | 26,200 | 352億7716万 | +6.95% |
| 06/24 | 3,715 | 3,715 | 3,550 | 3,600 | -4.89% | 17,500 | 328億5841万 | +0.22% |
| 06/23 | 3,900 | 3,945 | 3,785 | 3,785 | -2.82% | 23,200 | 345億4697万 | +5.61% |
| 06/22 | 3,840 | 3,920 | 3,840 | 3,895 | +0.52% | 19,100 | 355億5098万 | +8.98% |
| 06/19 | 3,800 | 3,925 | 3,800 | 3,875 | +2.51% | 30,600 | 353億6843万 | +8.03% |
| 06/18 | 3,810 | 3,855 | 3,780 | 3,780 | -0.26% | 27,100 | 345億133万 | +4.77% |
| 06/18 | （空売り報告）大和証券 62,600株（0.68%）-0.02% |
| 06/17 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（1.31%）フィデリティマネジメントアンドリサーチカンパニー…（8.23%） |
| 06/17 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（9.54%） |
| 06/17 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（17.87%） |
| 06/17 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（17.87%） |
| 06/17 | 3,760 | 3,830 | 3,760 | 3,790 | +0.13% | 26,000 | 345億9261万 | +4.61% |
| 06/16 | 3,700 | 3,785 | 3,695 | 3,785 | +0.93% | 7,600 | 345億4697万 | +4.13% |
| 06/15 | （IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 06/15 | 3,615 | 3,750 | 3,615 | 3,750 | +4.75% | 29,700 | 342億2751万 | +2.97% |
| 06/12 | 3,505 | 3,580 | 3,505 | 3,580 | +2.29% | 6,300 | 326億7587万 | -1.97% |
| 06/11 | （IR情報）16:00 株主総会検査役の選任に関するお知らせ |
| 06/11 | 3,545 | 3,545 | 3,455 | 3,500 | -1.82% | 10,500 | 319億4568万 | -4.48% |
| 06/10 | 3,530 | 3,750 | 3,525 | 3,565 | +3.03% | 29,000 | 325億3895万 | -3.05% |
| 06/09 | （IR情報）14:00 当社による株主総会検査役選任の申立てに関するお知らせ |
| 06/09 | 3,795 | 3,800 | 3,410 | 3,460 | -8.34% | 36,200 | 315億8058万 | -6.11% |
| 06/08 | 3,795 | 3,795 | 3,645 | 3,775 | -1.18% | 14,900 | 344億5570万 | +2.05% |
| 06/05 | 3,750 | 3,850 | 3,750 | 3,820 | +2.28% | 43,700 | 348億6643万 | +3.16% |
| 06/05 | （空売り報告）大和証券 64,100株（0.7%）+0.06% |
| 06/04 | 3,640 | 3,765 | 3,600 | 3,735 | +2.61% | 84,000 | 340億9060万 | +0.84% |
| 06/03 | 3,540 | 3,650 | 3,540 | 3,640 | +2.82% | 106,700 | 332億2351万 | -1.83% |
| 06/03 | （空売り報告）大和証券 59,300株（0.64%）+0.13% |
| 06/02 | 3,450 | 3,650 | 3,450 | 3,540 | +1.43% | 37,600 | 323億1077万 | -4.76% |
| 06/01 | 3,350 | 3,550 | 3,350 | 3,490 | +3.87% | 29,200 | 318億5440万 | -6.41% |
| 05/29 | 3,370 | 3,395 | 3,330 | 3,360 | -0.3% | 18,800 | 306億6785万 | -10.26% |
| 05/28 | 3,370 | 3,370 | 3,300 | 3,370 | +1.51% | 18,400 | 307億5912万 | -10.44% |
| 05/28 | （空売り報告）大和証券 46,600株（0.51%）新規 |
| 05/27 | 3,320 | 3,375 | 3,310 | 3,320 | -0.45% | 11,300 | 303億276万 | -12.24% |
| 05/26 | 3,270 | 3,410 | 3,245 | 3,335 | -1.62% | 39,000 | 304億3967万 | -12.4% |
| 05/25 | 3,490 | 3,490 | 3,360 | 3,390 | +1.04% | 19,600 | 309億4167万 | -11.49% |
| 05/22 | （5%ルール）Axium Capital Pte.Ltd.（18.04%） |
| 05/22 | 3,345 | 3,365 | 3,325 | 3,355 | +1.21% | 6,600 | 306億2221万 | -12.92% |
| 05/21 | 3,385 | 3,385 | 3,315 | 3,315 | -1.92% | 8,600 | 302億5712万 | -14.5% |
| 05/20 | （IR情報）18:30 当社株式等の大規模買付行為に関する対応方針(買収への対応方針)の継続について |
| 05/20 | （IR情報）18:30 剰余金の配当に関するお知らせ |
| 05/20 | 3,485 | 3,500 | 3,295 | 3,380 | -4.38% | 61,800 | 308億5040万 | -13.4% |
| 05/19 | 3,605 | 3,670 | 3,535 | 3,535 | -16.53% | 81,200 | 322億6513万 | -9.94% |
| 05/18 | （IR情報）17:30 配当予想の修正(特別配当)に関するお知らせ |
| 05/18 | （IR情報）17:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/18 | 4,250 | 4,300 | 4,080 | 4,235 | -3.53% | 59,200 | 386億5427万 | +7.43% |
| 05/15 | 4,090 | 4,540 | 4,090 | 4,390 | +5.53% | 74,300 | 400億6901万 | +11.73% |
| 05/14 | 4,105 | 4,165 | 4,105 | 4,160 | +1.96% | 3,900 | 379億6972万 | +6.34% |
| 05/13 | 3,970 | 4,135 | 3,970 | 4,080 | +2.77% | 9,600 | 372億3953万 | +4.48% |
| 05/12 | 3,995 | 3,995 | 3,960 | 3,970 | -0.63% | 1,400 | 362億3553万 | +1.82% |
| 05/11 | 3,900 | 3,995 | 3,900 | 3,995 | +2.7% | 8,400 | 364億6371万 | +2.44% |
| 05/08 | 3,815 | 3,890 | 3,815 | 3,890 | +1.7% | 7,400 | 355億534万 | -0.23% |
| 05/07 | 3,840 | 3,840 | 3,780 | 3,825 | +1.46% | 26,000 | 349億1206万 | -1.97% |
| 05/01 | 3,830 | 3,830 | 3,760 | 3,770 | -0.92% | 5,200 | 344億1006万 | -3.61% |
| 04/30 | 3,860 | 3,860 | 3,785 | 3,805 | -1.42% | 38,200 | 347億2952万 | -2.88% |
| 04/28 | 3,855 | 3,860 | 3,855 | 3,860 | +0.13% | 2,600 | 352億3152万 | -1.56% |
| 04/27 | 3,830 | 3,865 | 3,815 | 3,855 | +0.65% | 13,800 | 351億8588万 | -1.58% |
| 04/24 | 3,840 | 3,850 | 3,820 | 3,830 | -0.78% | 2,800 | 349億5770万 | -2.12% |
| 04/23 | 3,880 | 3,880 | 3,820 | 3,860 | +0.39% | 4,500 | 352億3152万 | -1.33% |
| 04/22 | 3,820 | 3,860 | 3,820 | 3,845 | -0.52% | 800 | 350億9461万 | -1.69% |
| 04/21 | 3,895 | 3,895 | 3,850 | 3,865 | +0.78% | 4,800 | 352億7716万 | -1.13% |
| 04/20 | 3,815 | 3,870 | 3,810 | 3,835 | -1.29% | 5,000 | 350億334万 | -1.77% |
| 04/17 | 3,890 | 3,910 | 3,865 | 3,885 | -0.77% | 3,000 | 354億5970万 | -0.41% |
| 04/16 | 3,890 | 3,915 | 3,820 | 3,915 | +0.26% | 13,600 | 357億3352万 | +0.46% |
| 04/15 | 3,970 | 3,970 | 3,905 | 3,905 | -1.64% | 5,700 | 356億4225万 | +0.39% |
| 04/14 | 3,955 | 3,970 | 3,945 | 3,970 | +0.38% | 2,900 | 362億3553万 | +2.27% |
| 04/13 | 3,945 | 3,960 | 3,920 | 3,955 | +0.13% | 4,100 | 360億9862万 | +2.2% |
| 04/10 | 3,925 | 3,950 | 3,820 | 3,950 | 0% | 2,100 | 360億5298万 | +2.31% |
| 04/09 | 3,930 | 3,950 | 3,910 | 3,950 | +0.25% | 1,700 | 360億5298万 | +2.54% |
| 04/08 | 3,910 | 3,940 | 3,910 | 3,940 | +0.38% | 900 | 359億6171万 | +2.55% |
| 04/07 | 3,940 | 3,940 | 3,920 | 3,925 | -1.01% | 600 | 358億2480万 | +2.35% |
| 04/06 | 3,975 | 3,975 | 3,905 | 3,965 | -0.25% | 900 | 361億8989万 | +3.5% |
| 04/03 | 3,900 | 3,975 | 3,900 | 3,975 | +0.89% | 1,500 | 362億8116万 | +3.95% |
| 04/02 | 3,980 | 3,990 | 3,895 | 3,940 | -1.38% | 1,600 | 359億6171万 | +3.28% |
| 04/01 | 3,995 | 3,995 | 3,910 | 3,995 | +0.88% | 1,500 | 364億6371万 | +4.94% |
| 03/31 | 3,970 | 4,000 | 3,940 | 3,960 | -0.25% | 1,400 | 361億4425万 | +4.27% |
| 03/30 | 3,900 | 3,970 | 3,900 | 3,970 | -1.98% | 2,600 | 362億3553万 | +4.72% |
| 03/27 | 3,945 | 4,050 | 3,945 | 4,050 | +2.66% | 3,600 | 369億6571万 | +7.43% |
| 03/26 | 3,880 | 3,955 | 3,865 | 3,945 | +1.68% | 3,600 | 360億734万 | +5.88% |
| 03/25 | 3,760 | 3,880 | 3,760 | 3,880 | +3.47% | 9,000 | 354億1407万 | +5.23% |
| 03/24 | 3,780 | 3,785 | 3,750 | 3,750 | -0.66% | 4,500 | 342億2751万 | +2.77% |
| 03/23 | 3,725 | 3,810 | 3,715 | 3,775 | -0.26% | 2,200 | 344億5570万 | +4.4% |
| 03/19 | 3,875 | 3,875 | 3,750 | 3,785 | -1.43% | 2,900 | 345億4697万 | +5.67% |
| 03/18 | 3,820 | 3,840 | 3,775 | 3,840 | +1.05% | 1,100 | 350億4897万 | +8.26% |
| 03/17 | 3,770 | 3,880 | 3,750 | 3,800 | +1.6% | 6,500 | 346億8388万 | +8.23% |
| 03/16 | 3,750 | 3,800 | 3,705 | 3,740 | -0.27% | 7,900 | 341億3624万 | +7.59% |
| 03/13 | 3,720 | 3,750 | 3,715 | 3,750 | -1.06% | 4,100 | 342億2751万 | +8.85% |
| 03/12 | 3,755 | 3,790 | 3,700 | 3,790 | +1.47% | 1,500 | 345億9261万 | +11.11% |
| 03/11 | 3,695 | 3,735 | 3,695 | 3,735 | +0.4% | 1,400 | 340億9060万 | +10.63% |
| 03/10 | 3,685 | 3,770 | 3,645 | 3,720 | +1.22% | 7,800 | 339億5369万 | +11.24% |
| 03/09 | 3,655 | 3,700 | 3,650 | 3,675 | -1.21% | 2,300 | 335億4296万 | +10.99% |
| 03/06 | 3,700 | 3,785 | 3,700 | 3,720 | 0% | 2,700 | 339億5369万 | +13.55% |
| 03/05 | 3,705 | 3,775 | 3,700 | 3,720 | +0.4% | 1,700 | 339億5369万 | +14.85% |
| 03/04 | 3,775 | 3,800 | 3,665 | 3,705 | -1.85% | 12,800 | 338億1678万 | +15.67% |
| 03/03 | 3,825 | 3,830 | 3,770 | 3,775 | -1.18% | 4,800 | 344億5570万 | +19.24% |
| 03/02 | 3,750 | 3,820 | 3,730 | 3,820 | +0.66% | 8,500 | 348億6643万 | +22.16% |
| 02/27 | 3,775 | 3,805 | 3,765 | 3,795 | +1.2% | 10,300 | 346億3824万 | +22.93% |
| 02/26 | 3,745 | 3,860 | 3,735 | 3,750 | +0.81% | 8,200 | 342億2751万 | +23.07% |
| 02/25 | 3,775 | 3,950 | 3,720 | 3,720 | -1.46% | 16,800 | 339億5369万 | +23.63% |
| 02/24 | 3,725 | 4,140 | 3,715 | 3,775 | -0.53% | 50,200 | 344億5570万 | +26.93% |
| 02/20 | 3,700 | 3,940 | 3,610 | 3,795 | +10% | 68,600 | 346億3824万 | +29.21% |
| 02/19 | 3,450 | 3,450 | 3,450 | 3,450 | +16.95% | 5,500 | 314億8931万 | +19.09% |
| 02/18 | 2,951 | 2,951 | 2,950 | 2,950 | -0.03% | 400 | 269億2564万 | +2.75% |
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。
