| 2026 |
| 03/09 | 1,012 | 1,039 | 977 | 1,010 | -2.79% | 12,800 | 89億314万 | -0.1% |
| 03/06 | 1,000 | 1,050 | 993 | 1,039 | +2.47% | 5,100 | 91億5877万 | +2.67% |
| 03/05 | 1,005 | 1,014 | 975 | 1,014 | +4% | 9,900 | 89億3840万 | +0.3% |
| 03/04 | 981 | 994 | 960 | 975 | -2.01% | 15,200 | 85億9461万 | -3.66% |
| 03/03 | 1,023 | 1,023 | 995 | 995 | -2.16% | 10,200 | 87億7091万 | -1.87% |
| 03/02 | 1,001 | 1,019 | 1,000 | 1,017 | -0.68% | 6,000 | 89億6484万 | +0.1% |
| 02/27 | 1,003 | 1,035 | 1,003 | 1,024 | +2.09% | 9,700 | 90億2655万 | +0.79% |
| 02/26 | 992 | 1,019 | 990 | 1,003 | +1.42% | 10,400 | 88億4143万 | -1.38% |
| 02/25 | 1,021 | 1,021 | 988 | 989 | -3.13% | 15,100 | 87億1802万 | -2.85% |
| 02/24 | 1,015 | 1,057 | 1,000 | 1,021 | -0.39% | 18,500 | 90億10万 | +0.2% |
| 02/20 | 1,049 | 1,049 | 1,021 | 1,025 | -2.47% | 19,900 | 90億3536万 | +0.59% |
| 02/19 | 1,047 | 1,059 | 1,034 | 1,051 | +0.38% | 6,200 | 92億6455万 | +3.14% |
| 02/18 | 1,050 | 1,055 | 1,031 | 1,047 | -0.19% | 7,400 | 92億2929万 | +2.75% |
| 02/17 | 1,050 | 1,056 | 1,026 | 1,049 | -0.1% | 16,600 | 92億4692万 | +3.05% |
| 02/16 | 1,051 | 1,051 | 1,010 | 1,050 | +2.84% | 15,400 | 92億5574万 | +3.35% |
| 02/13 | 1,097 | 1,097 | 984 | 1,021 | +4.5% | 50,000 | 90億10万 | +0.69% |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期(第62期)決算説明資料 |
| 02/12 | （IR情報）15:30 2025年12月期(第62期)決算補足資料 |
| 02/12 | 957 | 996 | 956 | 977 | +1.88% | 14,500 | 86億1224万 | -3.65% |
| 02/10 | 952 | 981 | 940 | 959 | +0.63% | 7,700 | 84億5357万 | -5.52% |
| 02/09 | 984 | 984 | 953 | 953 | -4.6% | 13,700 | 84億68万 | -6.29% |
| 02/06 | 1,000 | 1,007 | 971 | 999 | +0.1% | 7,200 | 88億617万 | -1.87% |
| 02/05 | 991 | 998 | 960 | 998 | -0.1% | 9,800 | 87億9736万 | -1.87% |
| 02/04 | 1,028 | 1,028 | 976 | 999 | -3.1% | 18,000 | 88億617万 | -1.87% |
| 02/03 | 1,018 | 1,031 | 1,018 | 1,031 | +0.29% | 2,900 | 90億8825万 | +1.28% |
| 02/02 | 1,017 | 1,028 | 1,017 | 1,028 | +1.78% | 1,400 | 90億6181万 | +1.18% |
| 01/30 | 1,025 | 1,029 | 1,010 | 1,010 | -1.27% | 7,100 | 89億314万 | -0.39% |
| 01/29 | 1,020 | 1,046 | 1,013 | 1,023 | -0.49% | 2,600 | 90億1773万 | +1.09% |
| 01/28 | 1,030 | 1,043 | 1,028 | 1,028 | -0.19% | 1,500 | 90億6181万 | +1.78% |
| 01/27 | 1,030 | 1,052 | 1,022 | 1,030 | +0.78% | 2,000 | 90億7944万 | +2.18% |
| 01/26 | 1,043 | 1,045 | 1,022 | 1,022 | -1.83% | 2,600 | 90億892万 | +1.69% |
| 01/23 | 1,044 | 1,049 | 1,020 | 1,041 | +1.26% | 4,100 | 91億7640万 | +3.89% |
| 01/22 | 1,035 | 1,035 | 1,011 | 1,028 | -0.68% | 3,300 | 90億6181万 | +2.8% |
| 01/21 | 1,020 | 1,045 | 1,015 | 1,035 | +0.68% | 7,300 | 91億1834万 | +3.71% |
| 01/20 | 1,027 | 1,044 | 1,012 | 1,028 | +0.1% | 3,300 | 90億5667万 | +3.32% |
| 01/19 | 1,025 | 1,034 | 1,006 | 1,027 | +0.2% | 4,700 | 90億4786万 | +3.53% |
| 01/16 | 1,033 | 1,038 | 1,013 | 1,025 | 0% | 6,000 | 90億3024万 | +3.43% |
| 01/15 | 1,035 | 1,036 | 1,025 | 1,025 | -0.49% | 4,500 | 90億3024万 | +3.54% |
| 01/14 | 1,039 | 1,039 | 1,014 | 1,030 | -0.48% | 18,200 | 90億7429万 | +4.15% |
| 01/13 | 1,030 | 1,103 | 1,020 | 1,035 | +4.02% | 29,700 | 91億1834万 | +4.97% |
| 01/09 | 1,018 | 1,018 | 995 | 995 | -1.49% | 3,000 | 87億6594万 | +1.43% |
| 01/08 | 1,010 | 1,017 | 1,010 | 1,010 | -0.69% | 4,400 | 88億9809万 | +3.38% |
| 01/07 | 987 | 1,017 | 987 | 1,017 | +2.11% | 7,400 | 89億5976万 | +4.74% |
| 01/06 | 1,004 | 1,019 | 992 | 996 | -0.4% | 8,400 | 87億7475万 | +3.21% |
| 01/05 | 995 | 1,018 | 991 | 1,000 | +0.91% | 8,300 | 88億999万 | +4.17% |
| 2025 |
| 12/30 | 981 | 995 | 981 | 991 | +1.02% | 3,300 | 87億3070万 | +3.88% |
| 12/29 | 994 | 1,013 | 968 | 981 | -3.35% | 13,800 | 86億4260万 | +3.48% |
| 12/26 | 999 | 1,015 | 986 | 1,015 | +1.6% | 9,900 | 89億4214万 | +7.64% |
| 12/25 | 984 | 999 | 982 | 999 | +1.94% | 3,600 | 88億118万 | +6.62% |
| 12/24 | 973 | 980 | 967 | 980 | +1.34% | 3,100 | 86億3379万 | +5.26% |
| 12/23 | 971 | 972 | 967 | 967 | -0.31% | 10,400 | 85億1926万 | +4.43% |
| 12/22 | 981 | 981 | 968 | 970 | +0.21% | 3,700 | 85億4569万 | +5.21% |
| 12/19 | 973 | 976 | 956 | 968 | -0.51% | 7,700 | 85億2807万 | +5.56% |
| 12/18 | 967 | 973 | 964 | 973 | +0.93% | 1,000 | 85億7212万 | +6.46% |
| 12/17 | 959 | 980 | 959 | 964 | +0.63% | 20,000 | 84億9283万 | +6.05% |
| 12/16 | 984 | 984 | 958 | 958 | -2.64% | 3,700 | 84億3997万 | +5.86% |
| 12/15 | 963 | 987 | 960 | 984 | +1.65% | 8,000 | 86億6903万 | +9.33% |
| 12/12 | 957 | 987 | 942 | 968 | +1.04% | 6,300 | 85億2807万 | +8.28% |
| 12/11 | 975 | 980 | 940 | 958 | -0.83% | 3,900 | 84億3997万 | +7.76% |
| 12/10 | 991 | 991 | 942 | 966 | -3.21% | 7,200 | 85億1045万 | +9.28% |
| 12/09 | 1,010 | 1,010 | 980 | 998 | -0.3% | 5,700 | 87億9237万 | +13.41% |
| 12/08 | 1,007 | 1,026 | 956 | 1,001 | -0.3% | 32,600 | 88億1880万 | +14.53% |
| 12/05 | 940 | 1,009 | 940 | 1,004 | +6.81% | 49,600 | 88億4523万 | +15.67% |
| 12/04 | 925 | 963 | 925 | 940 | +2.17% | 23,400 | 82億8139万 | +9.05% |
| 12/03 | 900 | 961 | 900 | 920 | +2.22% | 31,300 | 81億519万 | +7.23% |
| 12/02 | 867 | 919 | 865 | 900 | +3.69% | 17,600 | 79億2899万 | +5.14% |
| 12/01 | 860 | 894 | 855 | 868 | +0.93% | 17,500 | 76億4707万 | +1.64% |
| 11/28 | 860 | 863 | 856 | 860 | +0.35% | 3,800 | 75億7659万 | +0.7% |
| 11/27 | （IR情報）15:30 子会社設立に関するお知らせ |
| 11/27 | 857 | 858 | 853 | 857 | +0.47% | 2,300 | 75億5016万 | +0.23% |
| 11/26 | 849 | 859 | 849 | 853 | +0.59% | 2,200 | 75億1492万 | -0.12% |
| 11/25 | 865 | 865 | 840 | 848 | -0.24% | 9,200 | 74億7087万 | -0.7% |
| 11/21 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 11/21 | 863 | 863 | 849 | 850 | -1.51% | 6,100 | 74億8849万 | -0.47% |
| 11/20 | 865 | 865 | 860 | 863 | +0.35% | 4,000 | 76億302万 | +1.05% |
| 11/19 | 860 | 866 | 860 | 860 | +0.12% | 2,800 | 75億7659万 | +0.82% |
| 11/18 | 866 | 866 | 849 | 859 | +0.12% | 11,900 | 75億6778万 | +0.82% |
| 11/17 | 863 | 868 | 858 | 858 | 0% | 3,700 | 75億5897万 | +0.7% |
| 11/14 | 866 | 869 | 854 | 858 | -2.61% | 17,000 | 75億5897万 | +0.59% |
| 11/13 | （IR情報）15:30 完全子会社との合併(簡易・略式合併)に関するお知らせ |
| 11/13 | （IR情報）15:30 2025年12月期(第62期)第3四半期決算補足資料 |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 859 | 881 | 854 | 881 | +2.56% | 16,400 | 77億6160万 | +3.16% |
| 11/12 | 851 | 862 | 849 | 859 | +1.54% | 4,100 | 75億6778万 | +0.59% |
| 11/11 | 857 | 857 | 843 | 846 | +0.48% | 3,100 | 74億5325万 | -1.05% |
| 11/10 | 838 | 850 | 835 | 842 | +0.48% | 8,400 | 74億1801万 | -1.64% |
| 11/07 | 839 | 841 | 836 | 838 | -0.36% | 5,000 | 73億8277万 | -2.33% |
| 11/06 | 842 | 845 | 834 | 841 | 0% | 6,200 | 74億920万 | -2.21% |
| 11/05 | 847 | 850 | 827 | 841 | -2.21% | 13,000 | 74億920万 | -2.66% |
| 11/04 | 847 | 860 | 841 | 860 | +1.53% | 8,200 | 75億7659万 | -0.81% |
| 10/31 | 847 | 847 | 840 | 847 | 0% | 3,700 | 74億6206万 | -2.53% |
| 10/30 | 847 | 849 | 830 | 847 | 0% | 9,100 | 74億6206万 | -2.87% |
| 10/29 | 850 | 854 | 846 | 847 | -0.59% | 8,700 | 74億6206万 | -3.31% |
| 10/28 | 864 | 867 | 850 | 852 | -1.39% | 5,500 | 75億611万 | -3.18% |
| 10/27 | 862 | 872 | 857 | 864 | +0.82% | 5,800 | 76億1183万 | -2.15% |
| 10/24 | 864 | 864 | 848 | 857 | -0.81% | 7,000 | 75億5016万 | -3.16% |
| 10/23 | 865 | 875 | 864 | 864 | -1.71% | 3,900 | 76億1183万 | -2.48% |
| 10/22 | 842 | 880 | 842 | 879 | +4.15% | 12,600 | 77億4398万 | -1.01% |
| 10/21 | 851 | 856 | 844 | 844 | 0% | 5,400 | 74億3563万 | -5.06% |
| 10/20 | 856 | 856 | 843 | 844 | +0.36% | 1,600 | 74億3563万 | -5.38% |
| 10/17 | 846 | 850 | 831 | 841 | -0.59% | 10,700 | 74億920万 | -6.14% |
| 10/16 | 846 | 861 | 844 | 846 | -0.47% | 4,800 | 74億5325万 | -5.9% |
| 10/15 | 828 | 862 | 828 | 850 | +2.91% | 9,900 | 74億8849万 | -5.76% |
| 10/14 | 838 | 880 | 826 | 826 | -3.5% | 36,500 | 72億7705万 | -8.83% |
| 10/10 | 883 | 887 | 853 | 856 | -3.82% | 22,300 | 75億4135万 | -6.04% |
| 10/09 | 895 | 900 | 881 | 890 | +0.79% | 11,600 | 78億4089万 | -2.63% |
| 10/08 | （IR情報）17:00 主要株主の異動に関するお知らせ |
| 10/08 | （5%ルール）麻布ビルディング（12.55%） |
| 10/08 | （5%ルール）テクノグローバル研究所（0%） |
| 10/08 | 886 | 890 | 876 | 883 | 0% | 8,100 | 77億7922万 | -3.6% |
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。
