| 2026 |
| 06/25 | 2,782 | 2,782 | 2,754 | 2,761 | +1.73% | 1,051,600 | 8075億3699万 | +2.6% |
| 06/24 | 2,759 | 2,760 | 2,702 | 2,714 | -0.22% | 756,000 | 7937億9044万 | +0.93% |
| 06/23 | 2,768 | 2,772 | 2,712 | 2,720 | +0.07% | 1,272,200 | 7955億4531万 | +1.15% |
| 06/22 | 2,736 | 2,739 | 2,664 | 2,718 | -0.44% | 1,200,300 | 7949億6036万 | +0.97% |
| 06/19 | 2,638 | 2,730 | 2,628 | 2,730 | +2.36% | 3,079,200 | 7984億7011万 | +1.22% |
| 06/18 | 2,707 | 2,714 | 2,653 | 2,667 | -1.48% | 1,067,600 | 7800億4388万 | -1.04% |
| 06/17 | 2,730 | 2,743 | 2,696 | 2,707 | +0.63% | 1,091,500 | 7917億4308万 | +0.41% |
| 06/16 | 2,709 | 2,730 | 2,673 | 2,690 | -0.63% | 947,300 | 7867億7092万 | -0.33% |
| 06/15 | 2,700 | 2,762 | 2,700 | 2,707 | +0.59% | 861,000 | 7917億4308万 | +0.11% |
| 06/12 | 2,767 | 2,770 | 2,691 | 2,691 | -1.46% | 1,777,300 | 7870億6340万 | -0.55% |
| 06/12 | （IR情報）8:50 公正取引委員会による当社子会社への行政処分に関する一部報道について |
| 06/11 | 2,745 | 2,763 | 2,707 | 2,731 | +0.11% | 1,167,600 | 7987億6259万 | +0.81% |
| 06/10 | 2,708 | 2,732 | 2,679 | 2,728 | +2.02% | 1,261,800 | 7978億8515万 | +0.66% |
| 06/09 | 2,667 | 2,703 | 2,651 | 2,674 | +1.02% | 845,200 | 7820億9124万 | -1.36% |
| 06/08 | 2,646 | 2,659 | 2,619 | 2,647 | -0.26% | 843,500 | 7741億9428万 | -2.4% |
| 06/05 | 2,643 | 2,673 | 2,633 | 2,654 | +1.03% | 710,000 | 7762億4164万 | -2.39% |
| 06/04 | 2,600 | 2,649 | 2,592 | 2,627 | -0.11% | 643,300 | 7683億4468万 | -3.49% |
| 06/03 | 2,620 | 2,644 | 2,600 | 2,630 | +0.46% | 661,400 | 7692億2212万 | -3.45% |
| 06/02 | 2,624 | 2,638 | 2,555 | 2,618 | -1.62% | 868,400 | 7657億1237万 | -4.03% |
| 06/01 | 2,692 | 2,711 | 2,646 | 2,661 | -1.92% | 822,000 | 7782億8900万 | -2.67% |
| 05/29 | 2,700 | 2,741 | 2,686 | 2,713 | +0.63% | 1,193,600 | 7934億9796万 | -0.91% |
| 05/28 | 2,717 | 2,731 | 2,680 | 2,696 | -0.04% | 653,800 | 7885億2580万 | -1.68% |
| 05/27 | 2,693 | 2,721 | 2,693 | 2,697 | -0.66% | 696,200 | 7888億1828万 | -1.75% |
| 05/26 | 2,706 | 2,751 | 2,676 | 2,715 | +1.42% | 956,600 | 7940億8292万 | -1.2% |
| 05/25 | 2,679 | 2,725 | 2,665 | 2,677 | -0.67% | 1,051,400 | 7829億6868万 | -2.62% |
| 05/22 | 2,730 | 2,745 | 2,687 | 2,695 | -0.88% | 932,100 | 7882億3332万 | -2.04% |
| 05/21 | 2,715 | 2,770 | 2,715 | 2,719 | +0.15% | 1,082,200 | 7952億5283万 | -1.45% |
| 05/20 | 2,790 | 2,790 | 2,687 | 2,715 | -2.72% | 1,708,300 | 7940億8292万 | -1.88% |
| 05/19 | （5%ルール）いちごアセットマネジメント・インターナショナル・…（18.1%）いちごアセットマネジメント（0%）いちごトラスト・ピーティーイー・リミテッド(Ich…（0%） |
| 05/19 | 2,840 | 2,871 | 2,754 | 2,791 | -1.86% | 1,560,500 | 8163億1139万 | +0.58% |
| 05/18 | 2,881 | 2,898 | 2,826 | 2,844 | +5.96% | 2,216,100 | 8318億1282万 | +2.19% |
| 05/15 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 2,695 | 2,728 | 2,658 | 2,684 | -0.19% | 1,224,400 | 7850億1604万 | -3.66% |
| 05/14 | 2,790 | 2,790 | 2,688 | 2,689 | -3.65% | 1,122,900 | 7864億7844万 | -3.79% |
| 05/13 | 2,809 | 2,822 | 2,771 | 2,791 | -0.46% | 955,400 | 8163億1139万 | -0.43% |
| 05/12 | 2,771 | 2,827 | 2,722 | 2,804 | +1.34% | 1,199,500 | 8201億1363万 | -0.18% |
| 05/11 | 2,745 | 2,790 | 2,732 | 2,767 | +0.33% | 978,100 | 8092億9187万 | -1.71% |
| 05/08 | 2,757 | 2,780 | 2,699 | 2,758 | +0.11% | 864,800 | 8066億5955万 | -2.2% |
| 05/07 | 2,744 | 2,799 | 2,733 | 2,755 | +0.4% | 1,639,300 | 8057億8211万 | -2.48% |
| 05/01 | 2,701 | 2,749 | 2,680 | 2,744 | +1.29% | 788,300 | 8025億6483万 | -3.18% |
| 04/30 | 2,778 | 2,801 | 2,693 | 2,709 | -3.87% | 1,640,200 | 7923億2804万 | -4.75% |
| 04/28 | 2,750 | 2,818 | 2,735 | 2,818 | +3.45% | 1,110,300 | 8242億834万 | -1.3% |
| 04/27 | 2,670 | 2,744 | 2,651 | 2,724 | +1.49% | 1,015,100 | 7967億1523万 | -4.76% |
| 04/24 | 2,714 | 2,727 | 2,681 | 2,684 | -1.5% | 825,900 | 7850億1604万 | -6.32% |
| 04/23 | 2,725 | 2,749 | 2,693 | 2,725 | -1.38% | 644,500 | 7970億771万 | -5.22% |
| 04/22 | 2,749 | 2,768 | 2,738 | 2,763 | -0.04% | 966,800 | 8081億2195万 | -4.36% |
| 04/21 | 2,815 | 2,816 | 2,750 | 2,764 | -2.02% | 1,241,200 | 8084億1443万 | -4.66% |
| 04/20 | 2,767 | 2,839 | 2,763 | 2,821 | +1.95% | 1,160,400 | 8250億8578万 | -2.99% |
| 04/17 | 2,762 | 2,783 | 2,730 | 2,767 | -0.14% | 943,300 | 8092億9187万 | -5.14% |
| 04/16 | 2,760 | 2,834 | 2,760 | 2,771 | +0.51% | 1,448,700 | 8104億6179万 | -5.36% |
| 04/15 | 2,737 | 2,766 | 2,732 | 2,757 | +1.29% | 1,502,500 | 8063億6707万 | -6.29% |
| 04/14 | 2,867 | 2,885 | 2,706 | 2,722 | -5.65% | 2,441,900 | 7961億3027万 | -7.92% |
| 04/13 | 2,890 | 2,916 | 2,862 | 2,885 | -0.93% | 1,032,100 | 8438億450万 | -2.89% |
| 04/10 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月29日～2026年3月31日) |
| 04/10 | 2,922 | 2,932 | 2,893 | 2,912 | -0.68% | 780,500 | 8517億146万 | -2.45% |
| 04/09 | 2,999 | 3,001 | 2,925 | 2,932 | -1.84% | 749,800 | 8575億5105万 | -2.17% |
| 04/08 | 2,989 | 3,000 | 2,950 | 2,987 | +2.29% | 816,000 | 8736億3745万 | -0.67% |
| 04/07 | 2,923 | 2,938 | 2,893 | 2,920 | +0.76% | 566,700 | 8540億4129万 | -3.25% |
| 04/06 | 2,918 | 2,927 | 2,897 | 2,898 | -0.14% | 430,200 | 8476億674万 | -4.51% |
| 04/03 | 2,957 | 2,957 | 2,890 | 2,902 | -1.06% | 668,100 | 8487億7666万 | -5.04% |
| 04/02 | 2,992 | 3,026 | 2,932 | 2,933 | -1.11% | 728,800 | 8578億4353万 | -4.52% |
| 04/01 | 2,936 | 2,966 | 2,916 | 2,966 | +2.77% | 783,000 | 8674億9537万 | -3.92% |
| 03/31 | 2,867 | 2,918 | 2,849 | 2,886 | +0.59% | 810,100 | 8440億9698万 | -6.9% |
| 03/30 | 2,840 | 2,885 | 2,818 | 2,869 | -4.11% | 843,200 | 8391億2482万 | -7.9% |
| 03/27 | 3,000 | 3,017 | 2,982 | 2,992 | -0.37% | 881,300 | 8750億9985万 | -4.41% |
| 03/26 | 2,985 | 3,007 | 2,976 | 3,003 | +0.77% | 986,800 | 8783億1713万 | -4.36% |
| 03/25 | 2,970 | 2,985 | 2,951 | 2,980 | +1.78% | 1,048,400 | 8715億9009万 | -5.37% |
| 03/24 | 2,910 | 2,932 | 2,884 | 2,928 | +2.38% | 696,500 | 8563億8113万 | -7.25% |
| 03/23 | 2,880 | 2,888 | 2,843 | 2,860 | -2.72% | 998,600 | 8364億9250万 | -9.81% |
| 03/19 | 2,983 | 3,015 | 2,938 | 2,940 | -4.36% | 1,337,700 | 8598億9089万 | -8.04% |
| 03/18 | 3,022 | 3,074 | 3,022 | 3,074 | +1.96% | 611,800 | 8990億8320万 | -4.5% |
| 03/17 | 3,013 | 3,050 | 3,000 | 3,015 | +0.97% | 538,400 | 8818億2688万 | -6.71% |
| 03/16 | 3,010 | 3,021 | 2,974 | 2,986 | -1.55% | 660,300 | 8733億4497万 | -8.01% |
| 03/13 | 3,015 | 3,080 | 3,015 | 3,033 | -0.3% | 697,500 | 8870億9152万 | -6.93% |
| 03/12 | 3,090 | 3,112 | 3,024 | 3,042 | -2.66% | 855,700 | 8897億2384万 | -6.89% |
| 03/11 | 3,161 | 3,174 | 3,125 | 3,125 | +0.13% | 686,600 | 9139億9967万 | -4.58% |
| 03/10 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月29日～2026年3月31日) |
| 03/10 | 3,163 | 3,164 | 3,109 | 3,121 | +0.91% | 852,500 | 9128億2975万 | -4.7% |
| 03/09 | 3,020 | 3,115 | 3,015 | 3,093 | -4.24% | 787,700 | 9046億4032万 | -5.61% |
| 03/06 | 3,176 | 3,248 | 3,166 | 3,230 | +0.91% | 661,400 | 9447億1006万 | -1.49% |
| 03/05 | 3,267 | 3,300 | 3,186 | 3,201 | +0.25% | 650,100 | 9362億2815万 | -2.26% |
| 03/04 | 3,245 | 3,245 | 3,147 | 3,193 | -1.84% | 915,600 | 9338億8831万 | -2.53% |
| 03/03 | 3,300 | 3,341 | 3,253 | 3,253 | -3.16% | 583,000 | 9514億3710万 | -0.73% |
| 03/02 | 3,360 | 3,374 | 3,290 | 3,359 | -1.61% | 725,800 | 9824億3997万 | +2.5% |
| 02/27 | 3,334 | 3,419 | 3,331 | 3,414 | +2.99% | 708,300 | 9985億2636万 | +4.34% |
| 02/26 | 3,313 | 3,346 | 3,288 | 3,315 | +0.3% | 491,800 | 9695億7085万 | +1.53% |
| 02/25 | 3,295 | 3,351 | 3,291 | 3,305 | +0.79% | 669,900 | 9666億4605万 | +1.32% |
| 02/24 | 3,275 | 3,294 | 3,222 | 3,279 | +0.18% | 628,700 | 9590億4158万 | +0.58% |
| 02/20 | 3,237 | 3,287 | 3,227 | 3,273 | +0.83% | 748,400 | 9572億8670万 | +0.34% |
| 02/19 | 3,202 | 3,263 | 3,192 | 3,246 | +0.59% | 768,300 | 9493億8974万 | -0.46% |
| 02/18 | 3,251 | 3,309 | 3,221 | 3,227 | -0.19% | 802,900 | 9438億3262万 | -1.07% |
| 02/17 | 3,215 | 3,259 | 3,200 | 3,233 | +1.32% | 543,700 | 9455億8750万 | -0.92% |
| 02/16 | 3,280 | 3,285 | 3,142 | 3,191 | -2.62% | 1,333,000 | 9333億335万 | -2.15% |
| 02/13 | 3,212 | 3,310 | 3,212 | 3,277 | -6.13% | 1,610,600 | 9584億5662万 | +0.52% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月29日～2026年3月31日) |
| 02/12 | 3,498 | 3,531 | 3,466 | 3,491 | -0.17% | 1,060,100 | 1兆210億 | +7.28% |
| 02/10 | 3,432 | 3,505 | 3,419 | 3,497 | +2.49% | 975,800 | 1兆228億 | +7.93% |
| 02/09 | 3,442 | 3,465 | 3,399 | 3,412 | +1.88% | 658,000 | 9979億4140万 | +5.83% |
| 02/06 | 3,312 | 3,360 | 3,310 | 3,349 | +1.3% | 694,000 | 9795億1517万 | +4.27% |
| 02/05 | 3,300 | 3,316 | 3,267 | 3,306 | +1.57% | 642,300 | 9669億3853万 | +3.22% |
| 02/04 | 3,211 | 3,282 | 3,200 | 3,255 | +1.06% | 702,500 | 9520億2206万 | +1.88% |
| 02/03 | 3,159 | 3,230 | 3,154 | 3,221 | +2.48% | 569,900 | 9420億7774万 | +0.97% |
| 02/02 | 3,197 | 3,204 | 3,143 | 3,143 | -0.7% | 728,200 | 9192億6431万 | -1.32% |
| 01/30 | 3,190 | 3,196 | 3,138 | 3,165 | +0.7% | 643,100 | 9256億9887万 | -0.53% |
| 01/29 | 3,106 | 3,145 | 3,076 | 3,143 | +0.38% | 1,098,600 | 9192億6431万 | -1.13% |
| 01/28 | 3,185 | 3,200 | 3,127 | 3,131 | -2.76% | 619,900 | 9157億5455万 | -1.48% |
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。
