| 2026 |
| 05/15 | 230 | 230 | 228 | 229 | 0% | 13,600 | 40億5139万 | -3.38% |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | （IR情報）15:30 役員の異動及び役員候補者の選任に関するお知らせ |
| 05/14 | 233 | 233 | 229 | 229 | -1.29% | 17,600 | 40億5139万 | -3.78% |
| 05/13 | 234 | 236 | 232 | 232 | -0.85% | 14,800 | 41億446万 | -2.52% |
| 05/12 | 235 | 236 | 234 | 234 | -0.85% | 4,500 | 41億3985万 | -1.68% |
| 05/11 | 235 | 236 | 235 | 236 | +0.43% | 6,700 | 41億7523万 | -0.84% |
| 05/08 | （IR情報）16:30 通期業績予想の修正に関するお知らせ |
| 05/08 | 234 | 235 | 234 | 235 | 0% | 4,200 | 41億5754万 | -1.67% |
| 05/07 | 234 | 235 | 234 | 235 | +0.43% | 7,600 | 41億5754万 | -1.67% |
| 05/01 | 237 | 237 | 234 | 234 | -0.43% | 8,500 | 41億3985万 | -2.5% |
| 04/30 | 236 | 236 | 235 | 235 | -0.84% | 17,100 | 41億5754万 | -2.49% |
| 04/28 | 236 | 237 | 236 | 237 | +0.42% | 9,000 | 41億9292万 | -2.07% |
| 04/27 | 238 | 238 | 236 | 236 | 0% | 6,600 | 41億7523万 | -2.88% |
| 04/24 | 238 | 238 | 236 | 236 | -0.84% | 8,500 | 41億7523万 | -3.28% |
| 04/23 | 239 | 239 | 238 | 238 | 0% | 6,900 | 42億1061万 | -2.86% |
| 04/22 | 238 | 240 | 238 | 238 | 0% | 5,000 | 42億1061万 | -3.25% |
| 04/21 | 240 | 241 | 238 | 238 | -0.83% | 7,900 | 42億1061万 | -3.64% |
| 04/20 | 239 | 240 | 239 | 240 | 0% | 4,400 | 42億4600万 | -3.23% |
| 04/17 | 240 | 241 | 239 | 240 | 0% | 3,700 | 42億4600万 | -3.61% |
| 04/16 | 239 | 244 | 239 | 240 | +0.42% | 7,600 | 42億4600万 | -4% |
| 04/15 | 240 | 240 | 238 | 239 | -0.42% | 6,400 | 42億2830万 | -4.78% |
| 04/14 | 239 | 240 | 238 | 240 | +0.42% | 3,400 | 42億4600万 | -4.76% |
| 04/13 | 243 | 246 | 239 | 239 | -0.83% | 13,500 | 42億2830万 | -5.53% |
| 04/10 | 246 | 246 | 240 | 241 | -0.41% | 8,900 | 42億6369万 | -5.12% |
| 04/09 | 241 | 243 | 241 | 242 | 0% | 4,500 | 42億8138万 | -4.72% |
| 04/08 | 242 | 243 | 241 | 242 | +0.41% | 8,000 | 42億8138万 | -5.1% |
| 04/07 | 241 | 243 | 241 | 241 | -0.41% | 3,400 | 42億6369万 | -5.86% |
| 04/06 | 243 | 243 | 239 | 242 | +1.68% | 11,000 | 42億8138万 | -5.84% |
| 04/03 | 239 | 242 | 237 | 238 | -0.42% | 20,500 | 42億1061万 | -7.39% |
| 04/02 | 239 | 240 | 238 | 239 | 0% | 13,400 | 42億2830万 | -7.36% |
| 04/01 | 239 | 240 | 237 | 239 | 0% | 25,500 | 42億2830万 | -7.72% |
| 03/31 | 235 | 239 | 235 | 239 | +0.42% | 28,500 | 42億2830万 | -8.08% |
| 03/30 | 233 | 242 | 233 | 238 | -7.75% | 75,300 | 42億1061万 | -8.81% |
| 03/27 | （IR情報）11:00 ダンスコンテスト「NEW REVOLUTION 2025」に冠スポンサーとして協賛を行いました。 |
| 03/27 | 258 | 263 | 258 | 258 | -1.9% | 53,200 | 45億6445万 | -1.53% |
| 03/26 | 262 | 263 | 261 | 263 | 0% | 21,700 | 46億5290万 | +0.38% |
| 03/25 | 263 | 264 | 261 | 263 | 0% | 20,700 | 46億5290万 | +0.38% |
| 03/24 | 261 | 263 | 261 | 263 | 0% | 19,300 | 46億5290万 | +0.77% |
| 03/23 | 265 | 266 | 262 | 263 | -0.75% | 15,500 | 46億5290万 | +0.77% |
| 03/19 | 263 | 266 | 263 | 265 | 0% | 18,600 | 46億8829万 | +1.53% |
| 03/18 | 264 | 265 | 264 | 265 | +0.38% | 13,800 | 46億8829万 | +1.53% |
| 03/17 | 263 | 265 | 263 | 264 | +0.76% | 10,000 | 46億7060万 | +1.15% |
| 03/16 | 263 | 264 | 262 | 262 | +0.38% | 10,600 | 46億3521万 | +0.77% |
| 03/13 | 261 | 263 | 261 | 261 | -1.14% | 24,400 | 46億1752万 | +0.38% |
| 03/12 | 263 | 264 | 261 | 264 | +0.76% | 4,700 | 46億7060万 | +1.54% |
| 03/11 | 261 | 263 | 261 | 262 | 0% | 8,400 | 46億3521万 | +0.77% |
| 03/10 | 262 | 263 | 260 | 262 | 0% | 16,900 | 46億3521万 | +1.16% |
| 03/09 | 261 | 262 | 260 | 262 | 0% | 13,800 | 46億3521万 | +1.16% |
| 03/06 | 260 | 262 | 260 | 262 | 0% | 5,700 | 46億3521万 | +1.16% |
| 03/05 | 261 | 262 | 259 | 262 | +1.16% | 15,400 | 46億3521万 | +1.16% |
| 03/04 | 260 | 260 | 258 | 259 | -0.38% | 25,700 | 45億8214万 | +0.39% |
| 03/03 | 261 | 262 | 260 | 260 | -0.76% | 14,800 | 45億9983万 | +0.78% |
| 03/02 | 261 | 263 | 260 | 262 | +0.38% | 17,000 | 46億3521万 | +1.55% |
| 02/27 | 258 | 262 | 258 | 261 | 0% | 41,100 | 46億1752万 | +1.16% |
| 02/26 | 259 | 261 | 258 | 261 | +0.38% | 12,100 | 46億1752万 | +1.16% |
| 02/25 | 259 | 261 | 259 | 260 | 0% | 10,600 | 45億9983万 | +0.78% |
| 02/24 | 261 | 261 | 259 | 260 | +0.39% | 4,800 | 45億9983万 | +0.78% |
| 02/20 | 259 | 260 | 258 | 259 | -0.38% | 6,700 | 45億8214万 | +0.39% |
| 02/19 | 259 | 260 | 257 | 260 | +1.17% | 8,600 | 45億9983万 | +0.78% |
| 02/18 | 260 | 261 | 257 | 257 | -1.15% | 12,700 | 45億4675万 | 0% |
| 02/17 | 262 | 262 | 260 | 260 | -0.38% | 8,200 | 45億9983万 | +1.17% |
| 02/16 | 261 | 261 | 259 | 261 | +1.16% | 8,800 | 46億1752万 | +1.56% |
| 02/13 | 259 | 260 | 258 | 258 | -0.77% | 8,200 | 45億6445万 | +0.39% |
| 02/12 | 259 | 260 | 258 | 260 | +0.39% | 11,100 | 45億9983万 | +1.17% |
| 02/10 | 259 | 260 | 256 | 259 | 0% | 24,900 | 45億8214万 | +1.17% |
| 02/09 | 258 | 259 | 257 | 259 | +0.39% | 6,800 | 45億8214万 | +1.17% |
| 02/06 | 257 | 258 | 255 | 258 | +1.18% | 9,500 | 45億6445万 | +0.78% |
| 02/05 | 255 | 256 | 255 | 255 | 0% | 5,400 | 45億1137万 | -0.39% |
| 02/04 | 257 | 257 | 255 | 255 | 0% | 5,900 | 45億1137万 | 0% |
| 02/03 | 258 | 258 | 255 | 255 | -0.78% | 7,500 | 45億1137万 | 0% |
| 02/02 | 254 | 257 | 253 | 257 | +0.39% | 12,100 | 45億4675万 | +0.78% |
| 01/30 | 258 | 258 | 255 | 256 | 0% | 11,500 | 45億2906万 | +0.39% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/29 | 257 | 258 | 255 | 256 | 0% | 5,000 | 45億2906万 | +0.39% |
| 01/28 | 258 | 258 | 256 | 256 | -0.78% | 4,100 | 45億2906万 | +0.79% |
| 01/27 | 258 | 258 | 257 | 258 | 0% | 6,400 | 45億6445万 | +1.57% |
| 01/26 | 258 | 258 | 253 | 258 | 0% | 16,900 | 45億6445万 | +1.57% |
| 01/23 | 258 | 258 | 256 | 258 | +0.39% | 10,000 | 45億6445万 | +1.57% |
| 01/22 | 257 | 258 | 256 | 257 | 0% | 6,300 | 45億4675万 | +1.58% |
| 01/21 | 258 | 258 | 255 | 257 | -0.77% | 14,300 | 45億4675万 | +1.58% |
| 01/20 | 259 | 259 | 256 | 259 | +0.39% | 5,800 | 45億8214万 | +2.37% |
| 01/19 | 257 | 259 | 256 | 258 | +0.78% | 16,100 | 45億6445万 | +1.98% |
| 01/16 | 254 | 256 | 254 | 256 | 0% | 7,600 | 45億2906万 | +1.19% |
| 01/15 | 254 | 257 | 254 | 256 | +0.39% | 8,200 | 45億2906万 | +1.59% |
| 01/14 | 256 | 256 | 255 | 255 | 0% | 5,600 | 45億1137万 | +1.19% |
| 01/13 | 255 | 256 | 253 | 255 | 0% | 12,300 | 45億1137万 | +1.19% |
| 01/09 | 255 | 256 | 254 | 255 | +0.79% | 14,700 | 45億1137万 | +1.19% |
| 01/08 | 254 | 254 | 253 | 253 | -0.39% | 8,700 | 44億7599万 | +0.4% |
| 01/07 | 253 | 254 | 251 | 254 | +0.4% | 8,200 | 44億9368万 | +0.79% |
| 01/06 | 253 | 254 | 252 | 253 | 0% | 8,400 | 44億7599万 | +0.4% |
| 01/05 | 253 | 254 | 252 | 253 | +0.4% | 11,400 | 44億7599万 | +0.4% |
| 2025 |
| 12/30 | 252 | 252 | 252 | 252 | 0% | 11,300 | 44億5830万 | +0.4% |
| 12/29 | 252 | 252 | 250 | 252 | +1.2% | 18,100 | 44億5830万 | +0.4% |
| 12/26 | 250 | 252 | 249 | 249 | -0.4% | 16,200 | 44億522万 | -0.8% |
| 12/25 | 250 | 252 | 250 | 250 | -0.79% | 5,400 | 44億2291万 | -0.4% |
| 12/24 | 252 | 252 | 250 | 252 | +0.4% | 4,900 | 44億5830万 | +0.4% |
| 12/23 | 251 | 251 | 250 | 251 | 0% | 5,200 | 44億4060万 | 0% |
| 12/22 | 251 | 251 | 249 | 251 | 0% | 15,900 | 44億4060万 | 0% |
| 12/19 | 252 | 252 | 251 | 251 | -0.4% | 19,600 | 44億4060万 | 0% |
| 12/18 | 253 | 253 | 251 | 252 | 0% | 11,000 | 44億5830万 | +0.4% |
| 12/17 | 253 | 253 | 250 | 252 | +0.4% | 3,500 | 44億5830万 | +0.4% |
| 12/16 | 251 | 253 | 251 | 251 | -0.4% | 4,900 | 44億4060万 | 0% |
| 12/15 | 252 | 253 | 251 | 252 | 0% | 2,300 | 44億5830万 | +0.4% |
| 12/12 | 253 | 253 | 251 | 252 | 0% | 2,700 | 44億5830万 | +0.4% |
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。
