| 2026 |
| 03/06 | 1,120 | 1,133 | 1,105 | 1,127 | +0.45% | 82,200 | 151億2805万 | -8% |
| 03/05 | （5%ルール）三井住友トラスト・アセットマネジメント（1.04%）アモーヴァ・アセットマネジメント（2.81%） |
| 03/05 | 1,119 | 1,134 | 1,115 | 1,122 | +1.91% | 66,800 | 150億6094万 | -9.15% |
| 03/04 | 1,127 | 1,146 | 1,091 | 1,101 | -4.09% | 142,200 | 147億7905万 | -11.85% |
| 03/03 | 1,179 | 1,181 | 1,140 | 1,148 | -3.53% | 103,100 | 154億994万 | -9.18% |
| 03/02 | 1,200 | 1,206 | 1,182 | 1,190 | -1.49% | 65,000 | 159億7372万 | -6.74% |
| 02/27 | 1,212 | 1,216 | 1,202 | 1,208 | 0% | 36,300 | 162億1534万 | -5.99% |
| 02/26 | （IR情報）17:30 代表取締役の異動に関するお知らせ |
| 02/26 | 1,180 | 1,227 | 1,175 | 1,208 | +1.68% | 97,500 | 162億1534万 | -6.5% |
| 02/25 | 1,160 | 1,192 | 1,160 | 1,188 | +2.95% | 87,800 | 159億4688万 | -8.62% |
| 02/24 | 1,151 | 1,164 | 1,137 | 1,154 | -0.52% | 68,700 | 154億9048万 | -11.84% |
| 02/20 | 1,172 | 1,177 | 1,157 | 1,160 | -2.19% | 105,900 | 155億7102万 | -12.12% |
| 02/19 | 1,190 | 1,197 | 1,168 | 1,186 | -0.34% | 75,400 | 159億2003万 | -10.83% |
| 02/18 | 1,215 | 1,218 | 1,181 | 1,190 | -1.33% | 69,100 | 159億7372万 | -10.99% |
| 02/17 | （IR情報）11:30 株式会社シェアードリサーチによるアナリストレポート更新のお知らせ |
| 02/17 | 1,198 | 1,227 | 1,198 | 1,206 | +0.17% | 77,800 | 161億8849万 | -10.2% |
| 02/16 | 1,200 | 1,220 | 1,190 | 1,204 | +1.01% | 117,200 | 161億6165万 | -10.75% |
| 02/13 | 1,195 | 1,204 | 1,180 | 1,192 | -0.67% | 92,200 | 160億57万 | -12.09% |
| 02/12 | 1,219 | 1,221 | 1,194 | 1,200 | -1.4% | 100,700 | 161億796万 | -11.89% |
| 02/10 | 1,216 | 1,217 | 1,198 | 1,217 | 0% | 88,400 | 163億3615万 | -10.91% |
| 02/09 | 1,233 | 1,239 | 1,191 | 1,217 | 0% | 112,000 | 163億3615万 | -11.1% |
| 02/06 | 1,220 | 1,230 | 1,187 | 1,217 | -0.81% | 163,500 | 163億3615万 | -11.3% |
| 02/05 | 1,302 | 1,312 | 1,198 | 1,227 | -7.33% | 454,500 | 164億7038万 | -10.7% |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(非連結) |
| 02/04 | 1,403 | 1,403 | 1,302 | 1,324 | -6.23% | 226,200 | 177億7244万 | -3.78% |
| 02/03 | 1,413 | 1,420 | 1,390 | 1,412 | 0% | 57,100 | 189億5369万 | +2.77% |
| 02/02 | 1,427 | 1,438 | 1,405 | 1,412 | 0% | 86,000 | 189億5369万 | +3.22% |
| 01/30 | 1,404 | 1,425 | 1,400 | 1,412 | +0.57% | 79,800 | 189億5369万 | +3.6% |
| 01/29 | 1,390 | 1,411 | 1,352 | 1,404 | +1.15% | 142,900 | 188億4631万 | +3.62% |
| 01/28 | 1,436 | 1,436 | 1,374 | 1,388 | -4.67% | 120,600 | 186億3154万 | +2.97% |
| 01/27 | （IR情報）11:30 DX推進の鍵となるPMO人材輩出数が1,000人を突破 3カ年計画の最終目標を15カ月前倒し、当初目標人数の約2.6倍を達成 |
| 01/27 | 1,474 | 1,474 | 1,445 | 1,456 | -0.95% | 77,600 | 195億4432万 | +8.49% |
| 01/26 | 1,442 | 1,478 | 1,421 | 1,470 | +0.75% | 104,800 | 197億3225万 | +10.44% |
| 01/23 | 1,425 | 1,473 | 1,425 | 1,459 | +3.18% | 187,600 | 195億8459万 | +10.7% |
| 01/22 | （IR情報）17:30 「コーポレート・ガバナンスに関する基本方針」一部改定に関するお知らせ |
| 01/22 | （IR情報）17:30 「内部統制システム整備の基本方針」一部改定に関するお知らせ |
| 01/22 | （IR情報）17:30 連結決算(IFRS)への移行に伴う連結業績予想の公表に関するお知らせ |
| 01/22 | 1,380 | 1,422 | 1,380 | 1,414 | +2.32% | 69,700 | 189億8054万 | +8.35% |
| 01/21 | （5%ルール）三井住友トラスト・アセットマネジメント（1.22%）アモーヴァ・アセットマネジメント（4.01%） |
| 01/21 | 1,392 | 1,407 | 1,380 | 1,382 | -1.85% | 48,900 | 185億5100万 | +6.88% |
| 01/20 | 1,416 | 1,435 | 1,405 | 1,408 | -0.98% | 60,100 | 189億 | +9.91% |
| 01/19 | 1,415 | 1,427 | 1,382 | 1,422 | +0.07% | 107,800 | 190億8793万 | +12.06% |
| 01/16 | 1,428 | 1,438 | 1,401 | 1,421 | +0.57% | 83,700 | 190億7450万 | +13.23% |
| 01/15 | 1,378 | 1,420 | 1,372 | 1,413 | +4.2% | 119,500 | 189億6712万 | +13.77% |
| 01/14 | 1,335 | 1,374 | 1,328 | 1,356 | +0.3% | 81,800 | 182億199万 | +10.33% |
| 01/13 | 1,362 | 1,368 | 1,324 | 1,352 | -0.37% | 83,300 | 181億4830万 | +11% |
| 01/09 | 1,371 | 1,389 | 1,346 | 1,357 | -1.6% | 85,500 | 182億1541万 | +12.52% |
| 01/08 | 1,326 | 1,388 | 1,319 | 1,379 | +4.39% | 112,300 | 185億1073万 | +15.4% |
| 01/07 | 1,302 | 1,340 | 1,292 | 1,321 | +0.23% | 95,100 | 177億3217万 | +11.67% |
| 01/06 | 1,300 | 1,319 | 1,295 | 1,318 | +1.93% | 68,800 | 176億9190万 | +12.27% |
| 01/05 | 1,288 | 1,309 | 1,272 | 1,293 | +1.17% | 109,700 | 173億5632万 | +10.89% |
| 2025 |
| 12/30 | 1,280 | 1,293 | 1,268 | 1,278 | -0.47% | 44,600 | 171億5497万 | +10.27% |
| 12/29 | 1,271 | 1,299 | 1,250 | 1,284 | +1.02% | 122,700 | 172億3551万 | +11.36% |
| 12/26 | 1,265 | 1,285 | 1,262 | 1,271 | +0.39% | 53,700 | 170億6101万 | +10.91% |
| 12/25 | （IR情報）15:30 メンバーズ、金融・公共領域に強みを持つUX・UIデザイン会社 株式会社アジケを子会社化～「戦略・体験・品質」を一体化し、DX現場支援体制を強化～ |
| 12/25 | 1,264 | 1,279 | 1,253 | 1,266 | -0.24% | 47,400 | 169億9389万 | +11.15% |
| 12/24 | 1,263 | 1,293 | 1,263 | 1,269 | -0.47% | 61,300 | 170億3416万 | +12% |
| 12/23 | 1,216 | 1,280 | 1,216 | 1,275 | +4.68% | 112,800 | 171億1470万 | +12.93% |
| 12/22 | 1,220 | 1,221 | 1,198 | 1,218 | -0.16% | 59,800 | 163億4957万 | +8.36% |
| 12/19 | 1,230 | 1,234 | 1,206 | 1,220 | -1.69% | 85,900 | 163億7642万 | +8.83% |
| 12/18 | 1,190 | 1,254 | 1,186 | 1,241 | +4.55% | 153,100 | 166億5831万 | +11% |
| 12/17 | 1,155 | 1,188 | 1,135 | 1,187 | +3.4% | 84,900 | 159億3345万 | +6.36% |
| 12/16 | 1,149 | 1,152 | 1,129 | 1,148 | +0.44% | 63,800 | 154億994万 | +3.05% |
| 12/15 | 1,083 | 1,143 | 1,083 | 1,143 | +4.38% | 62,100 | 153億4283万 | +2.6% |
| 12/12 | 1,082 | 1,108 | 1,082 | 1,095 | +1.11% | 47,800 | 146億9851万 | -1.71% |
| 12/11 | 1,116 | 1,118 | 1,078 | 1,083 | -2.43% | 35,900 | 145億3743万 | -2.96% |
| 12/10 | 1,085 | 1,118 | 1,082 | 1,110 | +2.02% | 50,700 | 148億9986万 | -0.89% |
| 12/09 | 1,090 | 1,095 | 1,073 | 1,088 | +0.65% | 95,500 | 146億455万 | -3.12% |
| 12/08 | 1,077 | 1,086 | 1,050 | 1,081 | -0.64% | 137,800 | 145億1058万 | -4.17% |
| 12/05 | 1,086 | 1,096 | 1,068 | 1,088 | +0.18% | 54,900 | 146億455万 | -3.97% |
| 12/04 | （5%ルール）三井住友トラスト・アセットマネジメント（1.29%）アモーヴァ・アセットマネジメント（5.22%） |
| 12/04 | 1,059 | 1,091 | 1,058 | 1,086 | +2.55% | 50,700 | 145億7770万 | -4.4% |
| 12/03 | 1,064 | 1,069 | 1,057 | 1,059 | -0.94% | 54,800 | 142億1527万 | -7.27% |
| 12/02 | 1,082 | 1,086 | 1,069 | 1,069 | -0.93% | 48,800 | 143億4950万 | -6.96% |
| 12/01 | 1,105 | 1,111 | 1,077 | 1,079 | -2.88% | 63,600 | 144億8374万 | -6.58% |
| 11/28 | 1,114 | 1,120 | 1,107 | 1,111 | -0.45% | 38,000 | 149億1328万 | -4.39% |
| 11/27 | 1,115 | 1,130 | 1,111 | 1,116 | -0.36% | 41,500 | 149億8040万 | -4.53% |
| 11/26 | 1,112 | 1,132 | 1,112 | 1,120 | +0.72% | 37,800 | 150億3409万 | -4.68% |
| 11/25 | 1,108 | 1,116 | 1,096 | 1,112 | +0.63% | 68,100 | 149億2670万 | -5.76% |
| 11/21 | 1,086 | 1,116 | 1,086 | 1,105 | +0.27% | 50,000 | 148億3274万 | -6.59% |
| 11/20 | 1,130 | 1,130 | 1,097 | 1,102 | -1.96% | 80,300 | 147億9247万 | -7.24% |
| 11/19 | 1,149 | 1,154 | 1,120 | 1,124 | -3.02% | 35,900 | 150億8778万 | -5.78% |
| 11/18 | 1,148 | 1,162 | 1,143 | 1,159 | +0.96% | 42,300 | 155億5760万 | -3.01% |
| 11/17 | （5%ルール）晴（1.86%）剣持忠（21.49%） |
| 11/17 | 1,158 | 1,158 | 1,129 | 1,148 | -1.12% | 70,100 | 154億994万 | -4.25% |
| 11/14 | 1,143 | 1,164 | 1,135 | 1,161 | +1.22% | 49,300 | 155億8445万 | -3.65% |
| 11/13 | 1,175 | 1,181 | 1,142 | 1,147 | -1.88% | 43,000 | 153億9652万 | -5.21% |
| 11/12 | 1,143 | 1,175 | 1,141 | 1,169 | +2.27% | 65,700 | 156億9183万 | -3.79% |
| 11/11 | 1,138 | 1,166 | 1,135 | 1,143 | +0.26% | 59,400 | 153億4283万 | -6.23% |
| 11/10 | 1,147 | 1,170 | 1,134 | 1,140 | -0.44% | 43,100 | 153億256万 | -6.71% |
| 11/07 | 1,155 | 1,160 | 1,132 | 1,145 | -1.38% | 71,800 | 153億6967万 | -6.45% |
| 11/06 | 1,170 | 1,171 | 1,138 | 1,161 | -0.77% | 101,800 | 155億8445万 | -5.22% |
| 11/05 | 1,204 | 1,214 | 1,139 | 1,170 | -2.74% | 133,400 | 157億526万 | -4.8% |
| 11/04 | 1,280 | 1,309 | 1,194 | 1,203 | -0.74% | 247,400 | 161億4822万 | -2.43% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想値と実績値との差異および通期業績予想修正に関するお知らせ |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(非連結) |
| 10/31 | 1,200 | 1,213 | 1,187 | 1,212 | +1.76% | 87,700 | 162億6903万 | -1.94% |
| 10/30 | （IR情報）15:00 個人投資家向けオンライン会社説明会開催のお知らせ |
| 10/30 | （IR情報）15:00 国の成長戦略に呼応し、企業の環境負荷低減とビジネス成長を支援する「サーキュラーDXサービス」を提供開始！ |
| 10/30 | 1,176 | 1,192 | 1,176 | 1,191 | +1.28% | 99,200 | 159億8715万 | -3.8% |
| 10/29 | 1,216 | 1,216 | 1,176 | 1,176 | -3.29% | 53,600 | 157億8580万 | -5.31% |
| 10/28 | 1,225 | 1,225 | 1,205 | 1,216 | -1.46% | 42,200 | 163億2273万 | -2.25% |
| 10/27 | 1,229 | 1,251 | 1,223 | 1,234 | +0.65% | 54,000 | 165億6435万 | -0.96% |
| 10/24 | 1,250 | 1,256 | 1,226 | 1,226 | -2.85% | 33,300 | 164億5696万 | -1.61% |
| 10/23 | 1,259 | 1,271 | 1,245 | 1,262 | -1.25% | 27,300 | 169億4020万 | +1.2% |
| 10/22 | 1,262 | 1,278 | 1,247 | 1,278 | +0.79% | 57,200 | 171億5497万 | +2.57% |
| 10/21 | 1,251 | 1,268 | 1,244 | 1,268 | +1.36% | 49,400 | 170億2074万 | +1.93% |
| 10/20 | 1,224 | 1,251 | 1,214 | 1,251 | +4.77% | 31,400 | 167億9254万 | +0.72% |
| 10/17 | 1,214 | 1,214 | 1,193 | 1,194 | -1.32% | 23,200 | 160億2742万 | -3.79% |
| 10/16 | 1,214 | 1,224 | 1,202 | 1,210 | -1.79% | 34,600 | 162億4219万 | -2.5% |
| 10/15 | 1,200 | 1,232 | 1,199 | 1,232 | +3.79% | 40,800 | 165億3750万 | -0.81% |
| 10/14 | 1,236 | 1,239 | 1,187 | 1,187 | -5.79% | 60,100 | 159億3345万 | -4.35% |
| 10/10 | 1,272 | 1,277 | 1,250 | 1,260 | -2.63% | 36,800 | 169億1335万 | +1.45% |
| 10/09 | 1,286 | 1,300 | 1,277 | 1,294 | +1.33% | 35,600 | 173億6975万 | +4.27% |
| 10/08 | 1,275 | 1,294 | 1,271 | 1,277 | -0.31% | 24,400 | 171億4155万 | +3.07% |
| 10/07 | 1,253 | 1,294 | 1,252 | 1,281 | +2.15% | 50,100 | 171億9524万 | +3.47% |
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。
