| 2026 |
| 07/03 | 747 | 752 | 744 | 749 | -1.06% | 46,300 | 280億8750万 | -1.06% |
| 07/02 | 746 | 762 | 745 | 757 | +0.4% | 19,600 | 283億8750万 | 0% |
| 07/01 | 751 | 755 | 747 | 754 | -0.53% | 20,400 | 282億7500万 | -0.4% |
| 06/30 | 752 | 758 | 748 | 758 | +0.4% | 9,600 | 284億2500万 | +0.13% |
| 06/29 | 746 | 758 | 739 | 755 | -0.13% | 49,000 | 283億1250万 | -0.26% |
| 06/26 | 751 | 758 | 746 | 756 | +0.67% | 8,800 | 283億5000万 | -0.13% |
| 06/25 | 744 | 755 | 740 | 751 | +0.54% | 21,500 | 281億6250万 | -0.92% |
| 06/24 | 760 | 765 | 746 | 747 | -3.11% | 32,400 | 280億1250万 | -1.45% |
| 06/23 | 770 | 775 | 768 | 771 | +0.13% | 10,400 | 289億1250万 | +1.72% |
| 06/22 | 773 | 783 | 769 | 770 | +0.13% | 12,600 | 288億7500万 | +1.58% |
| 06/19 | 785 | 785 | 769 | 769 | -1.41% | 8,200 | 288億3750万 | +1.45% |
| 06/18 | （IR情報）17:00 事業計画及び成長可能性に関する事項 |
| 06/18 | 772 | 780 | 766 | 780 | +1.04% | 20,500 | 292億5000万 | +2.77% |
| 06/17 | 766 | 779 | 763 | 772 | +0.78% | 15,500 | 289億5000万 | +1.85% |
| 06/16 | 770 | 770 | 756 | 766 | -0.39% | 16,800 | 287億2500万 | +1.06% |
| 06/15 | 756 | 770 | 755 | 769 | +1.99% | 23,900 | 288億3750万 | +1.45% |
| 06/12 | 755 | 762 | 746 | 754 | -1.31% | 27,000 | 282億7500万 | -0.53% |
| 06/11 | 751 | 768 | 751 | 764 | +1.06% | 24,500 | 286億5000万 | +0.79% |
| 06/10 | 759 | 767 | 748 | 756 | +0.27% | 27,800 | 283億5000万 | -0.26% |
| 06/09 | 750 | 761 | 741 | 754 | +0.8% | 33,400 | 282億7500万 | -0.53% |
| 06/08 | 744 | 750 | 732 | 748 | -1.45% | 55,600 | 280億5000万 | -1.19% |
| 06/05 | 749 | 767 | 749 | 759 | +1.88% | 48,600 | 284億6250万 | +0.26% |
| 06/04 | 730 | 748 | 728 | 745 | +0.54% | 23,100 | 279億3750万 | -1.59% |
| 06/03 | 732 | 741 | 727 | 741 | +0.68% | 36,000 | 277億8750万 | -2.11% |
| 06/02 | 744 | 744 | 721 | 736 | -1.08% | 42,700 | 276億 | -2.9% |
| 06/01 | 751 | 753 | 742 | 744 | -0.4% | 31,800 | 279億 | -2.23% |
| 05/29 | 763 | 763 | 747 | 747 | -1.71% | 26,300 | 280億1250万 | -2.35% |
| 05/28 | 759 | 761 | 746 | 760 | +0.53% | 26,500 | 285億 | -1.04% |
| 05/27 | 765 | 767 | 752 | 756 | -0.53% | 16,300 | 283億5000万 | -1.95% |
| 05/26 | 765 | 767 | 757 | 760 | +0.4% | 15,000 | 285億 | -1.81% |
| 05/25 | 766 | 773 | 752 | 757 | -1.05% | 25,700 | 283億8750万 | -2.57% |
| 05/22 | 758 | 767 | 758 | 765 | +1.59% | 17,100 | 286億8750万 | -2.05% |
| 05/21 | 764 | 769 | 752 | 753 | -1.44% | 24,900 | 282億3750万 | -3.83% |
| 05/20 | （IR情報）11:30 役員人事に関するお知らせ |
| 05/20 | 769 | 774 | 751 | 764 | -0.52% | 42,900 | 286億5000万 | -2.8% |
| 05/19 | 779 | 790 | 765 | 768 | -0.78% | 47,300 | 288億 | -2.78% |
| 05/18 | 772 | 776 | 765 | 774 | +0.26% | 19,700 | 290億2500万 | -2.52% |
| 05/15 | 768 | 773 | 760 | 772 | +0.52% | 23,400 | 289億5000万 | -3.26% |
| 05/14 | 783 | 783 | 758 | 768 | -1.16% | 38,500 | 288億 | -4% |
| 05/13 | 757 | 779 | 757 | 777 | +2.64% | 39,900 | 291億3750万 | -3.12% |
| 05/12 | 771 | 771 | 757 | 757 | -1.69% | 24,700 | 283億8750万 | -5.85% |
| 05/11 | 777 | 786 | 764 | 770 | +0.39% | 67,000 | 288億7500万 | -4.58% |
| 05/08 | 751 | 769 | 751 | 767 | +2.13% | 38,300 | 287億6250万 | -5.07% |
| 05/07 | 757 | 762 | 749 | 751 | +0.27% | 20,600 | 281億6250万 | -7.05% |
| 05/01 | 737 | 751 | 737 | 749 | +1.35% | 28,900 | 280億8750万 | -7.64% |
| 04/30 | 747 | 747 | 735 | 739 | -1.07% | 40,500 | 277億1250万 | -8.99% |
| 04/28 | 736 | 752 | 735 | 747 | -0.4% | 73,100 | 280億1250万 | -8.23% |
| 04/27 | 758 | 762 | 743 | 750 | -1.32% | 89,500 | 281億2500万 | -7.98% |
| 04/24 | 742 | 766 | 741 | 760 | -1.3% | 117,000 | 285億 | -6.63% |
| 04/23 | 792 | 793 | 767 | 770 | -2.41% | 149,200 | 288億7500万 | -5.41% |
| 04/22 | （IR情報）11:30 2026年3月期決算補足説明資料 |
| 04/22 | （IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/22 | （IR情報）11:30 期末配当予想の修正(増配)に関するお知らせ |
| 04/22 | 865 | 883 | 761 | 789 | -7.29% | 670,400 | 295億8750万 | -2.95% |
| 04/21 | 853 | 853 | 840 | 851 | +1.55% | 62,000 | 319億1250万 | +5.32% |
| 04/20 | 821 | 842 | 815 | 838 | +2.32% | 42,800 | 314億2500万 | +4.75% |
| 04/17 | 833 | 842 | 817 | 819 | -1.68% | 38,100 | 307億1250万 | +3.41% |
| 04/16 | 845 | 850 | 832 | 833 | -1.3% | 29,500 | 312億3750万 | +5.98% |
| 04/15 | 854 | 870 | 844 | 844 | -0.35% | 61,200 | 316億5000万 | +8.34% |
| 04/14 | 830 | 849 | 830 | 847 | +2.67% | 38,500 | 317億6250万 | +9.86% |
| 04/13 | 800 | 831 | 797 | 825 | +1.6% | 40,400 | 309億3750万 | +8.13% |
| 04/10 | 877 | 877 | 812 | 812 | -6.02% | 92,600 | 304億5000万 | +7.41% |
| 04/09 | 875 | 875 | 855 | 864 | -1.26% | 33,700 | 324億 | +15.2% |
| 04/08 | 885 | 889 | 859 | 875 | -0.23% | 79,600 | 328億1250万 | +18.08% |
| 04/07 | 824 | 877 | 818 | 877 | +6.56% | 139,300 | 328億8750万 | +19.81% |
| 04/06 | 834 | 838 | 797 | 823 | 0% | 58,200 | 308億6250万 | +13.67% |
| 04/03 | 820 | 831 | 819 | 823 | +0.12% | 17,800 | 308億6250万 | +14.46% |
| 04/02 | 842 | 845 | 812 | 822 | -0.6% | 44,100 | 308億2500万 | +15.29% |
| 04/01 | 804 | 827 | 800 | 827 | +4.29% | 64,300 | 310億1250万 | +16.97% |
| 03/31 | 789 | 812 | 785 | 793 | +1.28% | 41,500 | 297億3750万 | +13.12% |
| 03/30 | 769 | 795 | 757 | 783 | -3.57% | 57,400 | 293億6250万 | +12.5% |
| 03/27 | 794 | 817 | 790 | 812 | +3.18% | 84,400 | 304億5000万 | +17.34% |
| 03/26 | 780 | 788 | 779 | 787 | +1.03% | 25,800 | 295億1250万 | +14.72% |
| 03/25 | 769 | 784 | 759 | 779 | +2.5% | 69,800 | 292億1250万 | +14.22% |
| 03/24 | 744 | 769 | 744 | 760 | +2.56% | 48,000 | 285億 | +12.09% |
| 03/23 | 747 | 764 | 741 | 741 | -1.2% | 83,100 | 277億8750万 | +9.94% |
| 03/19 | 724 | 758 | 722 | 750 | -0.53% | 240,600 | 281億2500万 | +11.61% |
| 03/18 | （IR情報）11:30 通期業績予想及び期末配当予想の修正に関するお知らせ |
| 03/18 | （IR情報）11:30 株式会社ミラクル経理の事業進捗について |
| 03/18 | 654 | 754 | 654 | 754 | +15.29% | 40,100 | 282億7500万 | +12.54% |
| 03/17 | 658 | 673 | 653 | 654 | -0.15% | 14,700 | 245億2500万 | -2.1% |
| 03/16 | 648 | 661 | 648 | 655 | +0.46% | 13,000 | 245億6250万 | -2.24% |
| 03/13 | 649 | 659 | 649 | 652 | -1.06% | 31,900 | 244億5000万 | -2.98% |
| 03/12 | 653 | 659 | 651 | 659 | +0.3% | 17,500 | 247億1250万 | -2.08% |
| 03/11 | 653 | 670 | 653 | 657 | +1.08% | 34,200 | 246億3750万 | -2.67% |
| 03/10 | （IR情報）17:00 当社事業が外部環境の影響を受けにくいことについて |
| 03/10 | 648 | 655 | 647 | 650 | +1.88% | 15,100 | 243億7500万 | -3.99% |
| 03/09 | 652 | 652 | 631 | 638 | -3.63% | 49,200 | 239億2500万 | -6.04% |
| 03/06 | 659 | 665 | 658 | 662 | +1.38% | 25,600 | 248億2500万 | -2.79% |
| 03/05 | 652 | 664 | 650 | 653 | +0.77% | 24,900 | 244億8750万 | -4.39% |
| 03/04 | 650 | 655 | 634 | 648 | -0.31% | 102,900 | 243億 | -5.4% |
| 03/03 | 666 | 666 | 650 | 650 | -2.55% | 49,900 | 243億7500万 | -5.52% |
| 03/02 | 677 | 680 | 666 | 667 | -2.91% | 40,100 | 250億1250万 | -3.47% |
| 02/27 | 687 | 690 | 683 | 687 | 0% | 14,000 | 257億6250万 | -1.15% |
| 02/26 | 670 | 687 | 670 | 687 | +2.54% | 29,700 | 257億6250万 | -1.29% |
| 02/25 | 671 | 680 | 670 | 670 | -0.15% | 29,300 | 251億2500万 | -4.15% |
| 02/24 | 668 | 674 | 665 | 671 | +0.45% | 34,000 | 251億6250万 | -4.42% |
| 02/20 | 671 | 676 | 665 | 668 | -1.33% | 30,400 | 250億5000万 | -5.11% |
| 02/19 | 682 | 682 | 672 | 677 | -0.29% | 16,300 | 253億8750万 | -4.11% |
| 02/18 | 677 | 683 | 676 | 679 | +0.44% | 19,900 | 254億6250万 | -3.96% |
| 02/17 | 680 | 682 | 670 | 676 | -0.44% | 21,400 | 253億5000万 | -4.52% |
| 02/16 | 671 | 683 | 669 | 679 | +1.65% | 35,900 | 254億6250万 | -4.23% |
| 02/13 | 697 | 697 | 666 | 668 | -3.19% | 93,300 | 250億5000万 | -6.05% |
| 02/12 | 700 | 702 | 690 | 690 | -1.99% | 58,100 | 258億7500万 | -3.09% |
| 02/10 | 689 | 707 | 689 | 704 | +2.03% | 61,900 | 264億 | -1.26% |
| 02/09 | 710 | 710 | 689 | 690 | -1.85% | 68,100 | 258億7500万 | -3.23% |
| 02/06 | 700 | 704 | 696 | 703 | 0% | 28,300 | 263億6250万 | -1.54% |
| 02/05 | 699 | 705 | 693 | 703 | +0.43% | 25,100 | 263億6250万 | -1.68% |
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。
