| 2026 |
| 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% |
| 12/11 | 562 | 563 | 556 | 558 | -0.71% | 5,100 | 72億3034万 | -3.13% |
| 12/10 | 569 | 569 | 561 | 562 | -0.53% | 9,000 | 72億8217万 | -2.43% |
| 12/09 | 564 | 566 | 560 | 565 | 0% | 7,000 | 73億2104万 | -1.91% |
| 12/08 | 561 | 565 | 560 | 565 | 0% | 10,400 | 73億2104万 | -1.74% |
| 12/05 | 567 | 567 | 559 | 565 | -0.35% | 7,800 | 73億2104万 | -1.74% |
| 12/04 | 572 | 576 | 567 | 567 | -1.56% | 11,100 | 73億4695万 | -1.22% |
| 12/03 | 577 | 577 | 568 | 576 | -0.17% | 19,100 | 74億6357万 | +0.35% |
| 12/02 | 591 | 591 | 577 | 577 | -2.37% | 12,000 | 74億7653万 | +0.52% |
| 12/01 | 595 | 595 | 587 | 591 | -0.17% | 7,900 | 76億5794万 | +3.14% |
| 11/28 | 588 | 593 | 583 | 592 | +1.54% | 25,300 | 76億7089万 | +3.32% |
| 11/27 | 575 | 587 | 573 | 583 | 0% | 10,500 | 75億5428万 | +1.92% |
| 11/26 | 571 | 586 | 570 | 583 | +1.39% | 15,800 | 75億5428万 | +1.92% |
| 11/25 | 572 | 575 | 567 | 575 | +0.52% | 17,200 | 74億5062万 | +0.7% |
| 11/21 | 559 | 573 | 559 | 572 | +0.88% | 16,400 | 74億1174万 | +0.18% |
| 11/20 | 563 | 568 | 556 | 567 | -0.18% | 18,800 | 73億4695万 | -0.7% |
| 11/19 | 562 | 571 | 561 | 568 | +0.18% | 15,800 | 73億5991万 | -0.53% |
| 11/18 | 576 | 577 | 566 | 567 | -1.05% | 17,500 | 73億4695万 | -0.35% |
| 11/17 | 577 | 584 | 573 | 573 | -0.69% | 21,500 | 74億2470万 | +0.7% |
| 11/14 | 574 | 594 | 568 | 577 | -1.2% | 40,700 | 74億7653万 | +1.41% |
| 11/13 | 589 | 600 | 572 | 584 | -2.5% | 63,800 | 75億6723万 | +2.64% |
| 11/12 | （IR情報）15:30 2026年3月期連結業績予想の公表に関するお知らせ |
| 11/12 | （IR情報）15:30 2026年3月期(第25期)2Q決算データBOOK |
| 11/12 | （IR情報）15:30 2026年3月期(第25期)2Q決算説明資料 |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 600 | 614 | 594 | 599 | +1.53% | 207,000 | 77億6160万 | +5.46% |
| 11/11 | 608 | 609 | 589 | 590 | -1.34% | 37,800 | 76億4498万 | +4.06% |
| 11/10 | 605 | 605 | 592 | 598 | +4% | 73,300 | 77億4864万 | +5.47% |
| 11/07 | 567 | 576 | 562 | 575 | +0.88% | 6,500 | 74億5062万 | +1.59% |
| 11/06 | 571 | 579 | 570 | 570 | +0.35% | 9,800 | 73億8583万 | +0.71% |
| 11/05 | 550 | 573 | 550 | 568 | +2.71% | 6,500 | 73億5991万 | +0.35% |
| 11/04 | 539 | 557 | 539 | 553 | +0.73% | 20,300 | 71億6555万 | -2.47% |
| 10/31 | 555 | 555 | 548 | 549 | -1.44% | 9,500 | 71億1372万 | -3.51% |
| 10/30 | 536 | 557 | 532 | 557 | +3.34% | 12,300 | 72億1738万 | -2.45% |
| 10/29 | 560 | 560 | 532 | 539 | -3.75% | 26,900 | 69億8414万 | -6.1% |
| 10/28 | 567 | 568 | 557 | 560 | -2.1% | 26,400 | 72億5625万 | -2.95% |
| 10/27 | 572 | 583 | 566 | 572 | -0.35% | 18,600 | 74億1174万 | -1.21% |
| 10/24 | （IR情報）15:30 2026年3月期第2四半期決算に関しての補足説明会（質疑応答）開催のお知らせ |
| 10/24 | 580 | 580 | 574 | 574 | -0.35% | 3,500 | 74億3766万 | -1.03% |
| 10/23 | 581 | 581 | 572 | 576 | -0.52% | 2,200 | 74億6357万 | -0.86% |
| 10/22 | 579 | 580 | 572 | 579 | +1.4% | 5,300 | 75億245万 | -0.69% |
| 10/21 | 563 | 572 | 562 | 571 | +1.06% | 12,000 | 73億9878万 | -2.06% |
| 10/20 | 565 | 573 | 565 | 565 | 0% | 8,700 | 73億2104万 | -3.42% |
| 10/17 | 583 | 583 | 561 | 565 | -3.09% | 17,200 | 73億2104万 | -3.75% |
| 10/16 | 564 | 584 | 564 | 583 | +4.29% | 26,800 | 75億5428万 | -1.02% |
| 10/15 | 536 | 565 | 536 | 559 | +5.87% | 22,000 | 72億4329万 | -5.25% |
| 10/14 | 551 | 556 | 528 | 528 | -5.21% | 53,000 | 68億4161万 | -10.81% |
| 10/10 | 564 | 564 | 557 | 557 | -2.28% | 17,000 | 72億1738万 | -6.39% |
| 10/09 | 574 | 574 | 564 | 570 | -1.04% | 7,700 | 73億8583万 | -4.68% |
| 10/08 | 563 | 586 | 563 | 576 | +1.59% | 17,200 | 74億6357万 | -4% |
| 10/07 | 567 | 575 | 565 | 567 | -1.05% | 17,100 | 73億4695万 | -5.81% |
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。
