| 2026 |
| 05/15 | 519 | 523 | 514 | 515 | -1.9% | 37,200 | 66億7316万 | -1.72% |
| 05/14 | 517 | 532 | 509 | 525 | +1.16% | 124,500 | 68億274万 | 0% |
| 05/13 | （IR情報）15:30 通期連結業績予想と実績との差異および法人税等調整額(損)の計上に関するお知らせ |
| 05/13 | （IR情報）15:30 新たな事業の開始に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期(第25期)通期決算説明資料 |
| 05/13 | （IR情報）15:30 2026年3月期(第25期)通期決算データBOOK |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 518 | 521 | 513 | 519 | +0.19% | 54,000 | 67億2499万 | -1.14% |
| 05/12 | 517 | 522 | 517 | 518 | -0.19% | 24,500 | 67億1203万 | -1.33% |
| 05/11 | 517 | 521 | 517 | 519 | 0% | 16,900 | 67億2499万 | -1.14% |
| 05/08 | 519 | 519 | 517 | 519 | 0% | 13,900 | 67億2499万 | -1.14% |
| 05/07 | （5%ルール）清原達郎（6.16%） |
| 05/07 | 518 | 521 | 516 | 519 | 0% | 30,600 | 67億2499万 | -1.14% |
| 05/01 | 516 | 520 | 515 | 519 | 0% | 26,400 | 67億2499万 | -1.33% |
| 04/30 | 519 | 519 | 512 | 519 | 0% | 15,700 | 67億2499万 | -1.52% |
| 04/28 | 509 | 520 | 509 | 519 | +1.37% | 14,900 | 67億2499万 | -1.7% |
| 04/27 | 521 | 521 | 512 | 512 | -2.66% | 34,700 | 66億3429万 | -3.03% |
| 04/24 | 527 | 527 | 521 | 526 | -0.57% | 8,700 | 68億1569万 | -0.57% |
| 04/23 | 529 | 530 | 521 | 529 | 0% | 19,200 | 68億5457万 | 0% |
| 04/22 | 528 | 530 | 526 | 529 | +0.19% | 8,000 | 68億5457万 | -0.19% |
| 04/21 | 529 | 530 | 526 | 528 | 0% | 8,300 | 68億4161万 | -0.56% |
| 04/20 | （IR情報）15:30 2026年3月期通期決算に関しての補足説明会（質疑応答）開催のお知らせ |
| 04/20 | 530 | 531 | 526 | 528 | -0.38% | 14,300 | 68億4161万 | -0.75% |
| 04/17 | 525 | 530 | 525 | 530 | +0.38% | 8,000 | 68億6752万 | -0.56% |
| 04/16 | 520 | 529 | 520 | 528 | -0.38% | 10,800 | 68億4161万 | -1.12% |
| 04/15 | 530 | 532 | 527 | 530 | 0% | 14,700 | 68億6752万 | -1.12% |
| 04/14 | 520 | 530 | 520 | 530 | +0.95% | 16,300 | 68億6752万 | -1.3% |
| 04/13 | 526 | 526 | 519 | 525 | -0.94% | 8,000 | 68億274万 | -2.42% |
| 04/10 | 529 | 530 | 522 | 530 | 0% | 11,600 | 68億6752万 | -1.85% |
| 04/09 | 530 | 531 | 527 | 530 | -0.19% | 12,800 | 68億6752万 | -2.03% |
| 04/08 | 530 | 531 | 528 | 531 | +0.57% | 27,400 | 68億8048万 | -2.03% |
| 04/07 | 530 | 532 | 527 | 528 | -0.38% | 10,100 | 68億4161万 | -2.94% |
| 04/06 | 526 | 535 | 526 | 530 | +0.76% | 19,200 | 68億6752万 | -2.93% |
| 04/03 | 524 | 530 | 523 | 526 | +0.57% | 9,700 | 68億1569万 | -4.01% |
| 04/02 | 527 | 530 | 523 | 523 | +0.19% | 4,400 | 67億7682万 | -5.08% |
| 04/01 | 523 | 524 | 518 | 522 | +0.58% | 7,400 | 67億6386万 | -5.61% |
| 03/31 | 518 | 526 | 515 | 519 | -1.14% | 7,800 | 67億2499万 | -6.65% |
| 03/30 | 529 | 529 | 522 | 525 | -3.14% | 6,600 | 68億274万 | -6.08% |
| 03/27 | 526 | 542 | 526 | 542 | +1.31% | 6,400 | 70億2301万 | -3.56% |
| 03/26 | 534 | 543 | 532 | 535 | -0.19% | 16,300 | 69億3231万 | -5.31% |
| 03/25 | （IR情報）15:30 (開示事項の経過)連結子会社の清算結了に関するお知らせ |
| 03/25 | 549 | 549 | 536 | 536 | +1.32% | 272,200 | 69億4527万 | -5.63% |
| 03/24 | 532 | 533 | 524 | 529 | +0.95% | 10,000 | 68億5457万 | -7.36% |
| 03/23 | 532 | 532 | 518 | 524 | -2.24% | 18,300 | 67億8978万 | -8.55% |
| 03/19 | 554 | 555 | 535 | 536 | -3.42% | 44,900 | 69億4527万 | -6.94% |
| 03/18 | 555 | 558 | 552 | 555 | -0.36% | 47,700 | 71億9146万 | -4.31% |
| 03/17 | 555 | 563 | 554 | 557 | 0% | 27,900 | 72億1738万 | -4.3% |
| 03/16 | 553 | 567 | 552 | 557 | +0.36% | 13,500 | 72億1738万 | -4.62% |
| 03/13 | 558 | 570 | 551 | 555 | +0.18% | 11,800 | 71億9146万 | -5.29% |
| 03/12 | 564 | 564 | 551 | 554 | -1.6% | 11,000 | 71億7851万 | -5.62% |
| 03/11 | 573 | 577 | 563 | 563 | -0.88% | 16,600 | 72億9512万 | -4.41% |
| 03/10 | 556 | 574 | 556 | 568 | +2.34% | 18,800 | 73億5991万 | -3.73% |
| 03/09 | 555 | 561 | 532 | 555 | -2.12% | 32,700 | 71億9146万 | -6.09% |
| 03/06 | 558 | 569 | 558 | 567 | +0.71% | 5,600 | 73億4695万 | -4.22% |
| 03/05 | 555 | 571 | 555 | 563 | +3.49% | 24,300 | 72億9512万 | -5.06% |
| 03/04 | 565 | 565 | 540 | 544 | -5.39% | 74,800 | 70億4893万 | -8.42% |
| 03/03 | 590 | 590 | 567 | 575 | -2.54% | 36,200 | 74億5062万 | -3.52% |
| 03/02 | 589 | 590 | 576 | 590 | 0% | 10,300 | 76億4498万 | -1.34% |
| 02/27 | 584 | 598 | 580 | 590 | +1.03% | 18,100 | 76億4498万 | -1.34% |
| 02/26 | 589 | 589 | 579 | 584 | -0.17% | 12,800 | 75億6723万 | -2.34% |
| 02/25 | 588 | 589 | 577 | 585 | -0.68% | 15,900 | 75億8019万 | -2.17% |
| 02/24 | 607 | 607 | 580 | 589 | -2% | 27,600 | 76億3202万 | -1.67% |
| 02/20 | 600 | 601 | 595 | 601 | -0.17% | 14,700 | 77億8751万 | +0.33% |
| 02/19 | 609 | 609 | 597 | 602 | -0.99% | 31,800 | 78億47万 | +0.5% |
| 02/18 | 615 | 615 | 603 | 608 | -0.98% | 27,000 | 78億7822万 | +1.5% |
| 02/17 | 606 | 616 | 597 | 614 | +1.32% | 25,800 | 79億5596万 | +2.5% |
| 02/16 | 592 | 614 | 585 | 606 | +5.94% | 57,200 | 78億5230万 | +1.34% |
| 02/13 | 602 | 602 | 572 | 572 | -6.38% | 38,100 | 74億1174万 | -4.35% |
| 02/12 | 618 | 618 | 585 | 611 | -2.4% | 64,900 | 79億1709万 | +1.83% |
| 02/10 | （IR情報）15:30 2026年3月期(第25期)3Q決算データBOOK |
| 02/10 | （IR情報）15:30 2026年3月期(第25期)3Q決算説明資料 |
| 02/10 | （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) |
| 02/10 | 623 | 628 | 615 | 626 | +0.64% | 30,400 | 81億1145万 | +4.33% |
| 02/09 | 610 | 625 | 600 | 622 | +2.81% | 55,400 | 80億5962万 | +4.19% |
| 02/06 | 593 | 605 | 593 | 605 | 0% | 16,100 | 78億3934万 | +1.85% |
| 02/05 | 589 | 608 | 586 | 605 | +2.89% | 28,100 | 78億3934万 | +2.2% |
| 02/04 | 590 | 592 | 586 | 588 | -0.17% | 6,400 | 76億1906万 | -0.17% |
| 02/03 | 597 | 597 | 585 | 589 | -0.67% | 18,200 | 76億3202万 | +0.17% |
| 02/02 | 590 | 593 | 588 | 593 | +0.85% | 11,600 | 76億8385万 | +1.02% |
| 01/30 | 584 | 591 | 582 | 588 | +0.68% | 22,000 | 76億1906万 | +0.51% |
| 01/29 | 587 | 591 | 582 | 584 | -0.17% | 10,500 | 75億6723万 | +0.17% |
| 01/28 | 596 | 597 | 585 | 585 | -2.5% | 22,700 | 75億8019万 | +0.52% |
| 01/27 | 598 | 607 | 597 | 600 | 0% | 13,200 | 77億7456万 | +3.45% |
| 01/26 | 600 | 603 | 597 | 600 | -0.5% | 8,100 | 77億7456万 | +3.99% |
| 01/23 | 599 | 603 | 598 | 603 | +0.67% | 5,900 | 78億1343万 | +4.87% |
| 01/22 | 584 | 599 | 584 | 599 | +2.92% | 19,100 | 77億6160万 | +4.54% |
| 01/21 | 592 | 595 | 580 | 582 | -2.18% | 25,600 | 75億4132万 | +1.93% |
| 01/20 | 597 | 598 | 593 | 595 | -0.34% | 6,900 | 77億977万 | +4.39% |
| 01/19 | 598 | 603 | 590 | 597 | -0.17% | 19,200 | 77億3568万 | +4.92% |
| 01/16 | 605 | 615 | 594 | 598 | -0.99% | 34,800 | 77億4864万 | +5.47% |
| 01/15 | 594 | 608 | 593 | 604 | +1% | 11,600 | 78億2639万 | +6.71% |
| 01/14 | 602 | 603 | 597 | 598 | -0.66% | 18,000 | 77億4864万 | +5.84% |
| 01/13 | 606 | 610 | 600 | 602 | 0% | 30,000 | 78億47万 | +6.93% |
| 01/09 | 604 | 616 | 594 | 602 | -1.47% | 95,900 | 78億47万 | +7.12% |
| 01/08 | 607 | 614 | 596 | 611 | +0.49% | 74,200 | 79億1709万 | +8.91% |
| 01/07 | 592 | 611 | 592 | 608 | -0.65% | 61,800 | 78億7822万 | +8.57% |
| 01/06 | 548 | 627 | 548 | 612 | +11.48% | 272,300 | 79億3005万 | +9.29% |
| 01/05 | 552 | 552 | 546 | 549 | -0.54% | 10,200 | 71億1372万 | -1.79% |
| 2025 |
| 12/30 | 549 | 553 | 549 | 552 | +0.73% | 12,700 | 71億5259万 | -1.43% |
| 12/29 | 550 | 550 | 542 | 548 | +0.74% | 12,800 | 71億76万 | -2.32% |
| 12/26 | 556 | 559 | 541 | 544 | -2.68% | 31,100 | 70億4893万 | -3.2% |
| 12/25 | 561 | 561 | 553 | 559 | +0.54% | 17,600 | 72億4329万 | -0.71% |
| 12/24 | 545 | 560 | 545 | 556 | +2.21% | 48,900 | 72億442万 | -1.24% |
| 12/23 | 542 | 547 | 542 | 544 | +0.37% | 38,400 | 70億4893万 | -3.55% |
| 12/22 | 553 | 558 | 537 | 542 | -2.87% | 46,400 | 70億2301万 | -4.07% |
| 12/19 | 535 | 558 | 535 | 558 | +4.3% | 31,100 | 72億3034万 | -1.41% |
| 12/18 | 535 | 538 | 532 | 535 | +0.19% | 14,800 | 69億3231万 | -5.64% |
| 12/17 | （IR情報）15:30 クルーズ、プロバスケットボールリーグ B.LEAGUE 所属「レバンガ北海道」と 2025-26シーズンにおけるオフィシャルパートナー契約を締結 |
| 12/17 | 540 | 541 | 529 | 534 | -1.29% | 35,100 | 69億1935万 | -6.32% |
| 12/16 | 549 | 549 | 540 | 541 | -1.64% | 19,900 | 70億1006万 | -5.42% |
| 12/15 | 550 | 554 | 548 | 550 | -0.54% | 21,300 | 71億2668万 | -4.18% |
| 12/12 | 559 | 560 | 553 | 553 | -0.9% | 11,700 | 71億6555万 | -3.83% |
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。
