| 2026 |
| 03/06 | 1,179 | 1,219 | 1,179 | 1,219 | +2.44% | 400 | 17億7271万 | +0.99% |
| 03/05 | 1,185 | 1,203 | 1,174 | 1,190 | +0.93% | 1,200 | 17億3054万 | -1.33% |
| 03/04 | 1,183 | 1,191 | 1,174 | 1,179 | -3.36% | 2,000 | 17億1454万 | -2.32% |
| 03/03 | 1,216 | 1,220 | 1,216 | 1,220 | +0.41% | 1,500 | 17億7416万 | +1.08% |
| 03/02 | 1,200 | 1,215 | 1,200 | 1,215 | +1.25% | 1,100 | 17億6689万 | +0.66% |
| 02/27 | 15:30 連結子会社の代表取締役の異動に関するお知らせ |
| 02/27 | 1,200 | 1,210 | 1,200 | 1,200 | +1.1% | 2,100 | 17億4508万 | -0.5% |
| 02/26 | 1,183 | 1,206 | 1,183 | 1,187 | -1.9% | 1,800 | 17億2617万 | -1.74% |
| 02/25 | 1,210 | 1,219 | 1,201 | 1,210 | +0.08% | 2,000 | 17億5962万 | 0% |
| 02/24 | 1,192 | 1,213 | 1,180 | 1,209 | +1.94% | 3,100 | 17億5817万 | -0.08% |
| 02/20 | 1,200 | 1,200 | 1,183 | 1,186 | -2.55% | 2,200 | 17億2305万 | -2.06% |
| 02/19 | 15:30 連結子会社の新規営業拠点開設に関するお知らせ |
| 02/19 | 1,207 | 1,217 | 1,205 | 1,217 | +0.58% | 1,500 | 17億6808万 | +0.33% |
| 02/18 | 1,220 | 1,231 | 1,208 | 1,210 | -1.87% | 1,500 | 17億5791万 | -0.17% |
| 02/17 | 1,222 | 1,235 | 1,220 | 1,233 | +0.65% | 3,500 | 17億9133万 | +1.65% |
| 02/16 | 1,240 | 1,245 | 1,220 | 1,225 | +2% | 8,800 | 17億7971万 | +1.16% |
| 02/13 | 15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | 15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/13 | 15:30 2026年３月期第３四半期決算説明動画公開のお知らせ |
| 02/13 | 1,202 | 1,210 | 1,201 | 1,201 | -1.96% | 3,600 | 17億4484万 | -0.83% |
| 02/12 | 1,201 | 1,225 | 1,200 | 1,225 | +1.66% | 1,800 | 17億7971万 | +1.24% |
| 02/10 | 1,210 | 1,219 | 1,200 | 1,205 | -0.41% | 1,700 | 17億5065万 | -0.33% |
| 02/09 | 1,210 | 1,233 | 1,210 | 1,210 | +0.67% | 1,100 | 17億5791万 | +0.08% |
| 02/06 | 1,201 | 1,202 | 1,192 | 1,202 | -0.08% | 1,000 | 17億4629万 | -0.41% |
| 02/05 | 1,200 | 1,220 | 1,200 | 1,203 | -0.58% | 800 | 17億4774万 | -0.25% |
| 02/04 | 1,205 | 1,210 | 1,201 | 1,210 | -0.08% | 700 | 17億5791万 | +0.5% |
| 02/03 | 1,225 | 1,234 | 1,205 | 1,211 | -0.82% | 2,400 | 17億5937万 | +0.58% |
| 02/02 | 1,228 | 1,228 | 1,215 | 1,221 | +1.75% | 2,100 | 17億7389万 | +1.5% |
| 01/30 | 1,179 | 1,200 | 1,179 | 1,200 | +0.17% | 2,200 | 17億4339万 | -0.25% |
| 01/29 | 1,195 | 1,198 | 1,173 | 1,198 | +0.25% | 2,100 | 17億4048万 | -0.5% |
| 01/28 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 200 | 17億3612万 | -0.83% |
| 01/27 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 500 | 17億3612万 | -0.83% |
| 01/26 | 1,203 | 1,210 | 1,191 | 1,195 | -1.08% | 3,200 | 17億3612万 | -0.91% |
| 01/23 | 1,210 | 1,210 | 1,208 | 1,208 | +0.67% | 1,600 | 17億5501万 | +0.08% |
| 01/22 | 1,204 | 1,214 | 1,187 | 1,200 | -2.76% | 1,400 | 17億4339万 | -0.58% |
| 01/21 | 1,210 | 1,240 | 1,148 | 1,234 | -0.8% | 5,400 | 17億9278万 | +2.41% |
| 01/20 | 1,200 | 1,244 | 1,199 | 1,244 | +2.81% | 1,100 | 18億731万 | +3.32% |
| 01/19 | 1,220 | 1,242 | 1,210 | 1,210 | -2.97% | 4,200 | 17億5791万 | +0.67% |
| 01/16 | 1,224 | 1,247 | 1,221 | 1,247 | +1.14% | 700 | 18億1167万 | +3.74% |
| 01/15 | 1,219 | 1,239 | 1,209 | 1,233 | +3.27% | 2,900 | 17億9133万 | +2.66% |
| 01/14 | 1,220 | 1,220 | 1,191 | 1,194 | -2.13% | 400 | 17億3467万 | -0.42% |
| 01/13 | 1,192 | 1,230 | 1,192 | 1,220 | +2.52% | 3,200 | 17億7244万 | +1.75% |
| 01/09 | 1,198 | 1,198 | 1,183 | 1,190 | -2.06% | 1,300 | 17億2886万 | -0.75% |
| 01/08 | 1,191 | 1,215 | 1,172 | 1,215 | +2.1% | 3,600 | 17億6518万 | +1.17% |
| 01/07 | 1,182 | 1,197 | 1,182 | 1,190 | -1.33% | 1,200 | 17億2886万 | -1.16% |
| 01/06 | 1,194 | 1,206 | 1,192 | 1,206 | +1.43% | 400 | 17億5210万 | -0.25% |
| 01/05 | 1,201 | 1,201 | 1,156 | 1,189 | +1.54% | 5,300 | 17億2740万 | -1.9% |
| 2025 |
| 12/30 | 1,171 | 1,171 | 1,161 | 1,171 | -0.17% | 700 | 17億125万 | -3.54% |
| 12/29 | 1,161 | 1,180 | 1,161 | 1,173 | +1.03% | 3,100 | 17億416万 | -3.3% |
| 12/26 | 1,188 | 1,188 | 1,161 | 1,161 | -2.6% | 8,000 | 16億8672万 | -4.05% |
| 12/25 | 1,194 | 1,200 | 1,121 | 1,192 | -0.67% | 11,600 | 17億3176万 | -1.24% |
| 12/24 | 1,224 | 1,224 | 1,200 | 1,200 | -2.12% | 7,100 | 17億4339万 | -0.33% |
| 12/23 | 1,209 | 1,226 | 1,209 | 1,226 | +1.07% | 3,200 | 17億8116万 | +2.17% |
| 12/22 | 1,229 | 1,232 | 1,190 | 1,213 | -1.7% | 11,500 | 17億6227万 | +1.42% |
| 12/19 | 1,185 | 1,244 | 1,185 | 1,234 | +3.35% | 9,100 | 17億9278万 | +3.09% |
| 12/18 | 15:30 「しゅふJOB」システムの刷新開発に関するお知らせ |
| 12/18 | 1,212 | 1,217 | 1,184 | 1,194 | -1.81% | 2,900 | 17億3467万 | -0.25% |
| 12/17 | 1,199 | 1,220 | 1,196 | 1,216 | +1.08% | 4,000 | 17億6663万 | +1.59% |
| 12/16 | 1,200 | 1,203 | 1,187 | 1,203 | -0.5% | 4,800 | 17億4774万 | +0.5% |
| 12/15 | 1,165 | 1,209 | 1,155 | 1,209 | +3.33% | 8,900 | 17億5646万 | +1% |
| 12/12 | 1,196 | 1,196 | 1,170 | 1,170 | -2.5% | 600 | 16億9980万 | -2.26% |
| 12/11 | 1,170 | 1,202 | 1,170 | 1,200 | 0% | 4,600 | 17億4339万 | +0.17% |
| 12/10 | 1,200 | 1,200 | 1,200 | 1,200 | -0.33% | 1,600 | 17億4339万 | +0.17% |
| 12/09 | 1,209 | 1,209 | 1,182 | 1,204 | -0.74% | 5,800 | 17億4920万 | +0.5% |
| 12/08 | 1,180 | 1,213 | 1,180 | 1,213 | +1.08% | 3,600 | 17億6227万 | +1.25% |
| 12/05 | 1,192 | 1,200 | 1,192 | 1,200 | +0.33% | 800 | 17億4339万 | +0.08% |
| 12/04 | 1,200 | 1,200 | 1,196 | 1,196 | -0.33% | 3,600 | 17億3757万 | -0.25% |
| 12/03 | 15:30 2026年3月期第2四半期質疑応答集 |
| 12/03 | 15:30 2026年3月期第2四半期決算説明会書き起こし |
| 12/03 | 1,220 | 1,220 | 1,126 | 1,200 | -4% | 5,300 | 17億4339万 | 0% |
| 12/02 | 1,260 | 1,260 | 1,186 | 1,250 | -3.1% | 5,700 | 18億1603万 | +4.17% |
| 12/01 | 1,313 | 1,313 | 1,251 | 1,290 | -1.75% | 2,500 | 18億7414万 | +7.68% |
| 11/28 | 1,280 | 1,320 | 1,246 | 1,313 | +2.82% | 13,900 | 19億755万 | +9.87% |
| 11/27 | 1,205 | 1,277 | 1,200 | 1,277 | +3.4% | 2,800 | 18億5525万 | +7.13% |
| 11/26 | 11:00 2026年3月期第2四半期決算説明資料 |
| 11/26 | 1,150 | 1,235 | 1,121 | 1,235 | +7.39% | 6,900 | 17億9423万 | +3.69% |
| 11/25 | 1,106 | 1,150 | 1,104 | 1,150 | +4.26% | 1,700 | 16億7074万 | -3.52% |
| 11/21 | 1,101 | 1,110 | 1,097 | 1,103 | +0.46% | 4,200 | 16億246万 | -7.62% |
| 11/20 | 18:00 経営戦略準備室新設に関するお知らせ |
| 11/20 | 1,108 | 1,109 | 1,095 | 1,098 | -0.54% | 4,000 | 15億9520万 | -8.5% |
| 11/19 | 1,133 | 1,133 | 1,104 | 1,104 | +0.09% | 1,600 | 16億391万 | -8.53% |
| 11/18 | 1,163 | 1,163 | 1,100 | 1,103 | -2.65% | 6,300 | 16億246万 | -8.99% |
| 11/17 | 1,189 | 1,189 | 1,133 | 1,133 | -7.05% | 8,100 | 16億4605万 | -6.9% |
| 11/14 | 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) |
| 11/14 | 1,205 | 1,230 | 1,204 | 1,219 | -1.22% | 5,700 | 17億7099万 | -0.33% |
| 11/13 | 1,208 | 1,234 | 1,208 | 1,234 | +2.15% | 2,600 | 17億9278万 | +0.65% |
| 11/12 | 1,211 | 1,211 | 1,202 | 1,208 | -0.25% | 600 | 17億5501万 | -1.71% |
| 11/11 | 1,201 | 1,211 | 1,201 | 1,211 | +0.58% | 1,800 | 17億5937万 | -1.78% |
| 11/10 | 1,200 | 1,229 | 1,199 | 1,204 | +0.33% | 1,300 | 17億4920万 | -2.59% |
| 11/07 | 1,205 | 1,205 | 1,200 | 1,200 | 0% | 300 | 17億4339万 | -3.15% |
| 11/06 | 1,202 | 1,208 | 1,200 | 1,200 | 0% | 800 | 17億4339万 | -3.61% |
| 11/05 | 1,212 | 1,212 | 1,198 | 1,200 | -0.99% | 2,600 | 17億4339万 | -4.23% |
| 11/04 | 1,233 | 1,233 | 1,212 | 1,212 | +0.75% | 900 | 17億6082万 | -3.81% |
| 10/31 | 1,205 | 1,212 | 1,202 | 1,203 | -2.12% | 1,500 | 17億4774万 | -5.13% |
| 10/30 | 1,208 | 1,231 | 1,199 | 1,229 | +2.33% | 3,900 | 17億8552万 | -3.68% |
| 10/29 | 1,211 | 1,211 | 1,201 | 1,201 | -0.83% | 600 | 17億4484万 | -6.46% |
| 10/28 | 1,230 | 1,242 | 1,208 | 1,211 | +0.33% | 800 | 17億5937万 | -6.27% |
| 10/27 | 1,210 | 1,220 | 1,203 | 1,207 | +1% | 2,000 | 17億5355万 | -7.08% |
| 10/24 | 1,220 | 1,226 | 1,195 | 1,195 | -2.13% | 2,400 | 17億3612万 | -8.57% |
| 10/23 | 1,192 | 1,242 | 1,192 | 1,221 | -2.01% | 4,600 | 17億7389万 | -7.15% |
| 10/22 | 1,246 | 1,246 | 1,246 | 1,246 | -0.8% | 200 | 18億1021万 | -5.61% |
| 10/21 | 1,236 | 1,256 | 1,236 | 1,256 | +0.88% | 2,500 | 18億2443万 | -5.14% |
| 10/20 | 1,216 | 1,256 | 1,216 | 1,245 | +2.38% | 2,400 | 18億845万 | -6.18% |
| 10/17 | 1,238 | 1,257 | 1,200 | 1,216 | -1.78% | 4,100 | 17億6633万 | -8.57% |
| 10/16 | 1,252 | 1,260 | 1,235 | 1,238 | -2.6% | 2,400 | 17億9828万 | -7.2% |
| 10/15 | 1,239 | 1,272 | 1,239 | 1,271 | +2.75% | 900 | 18億4622万 | -4.94% |
| 10/14 | 1,218 | 1,237 | 1,205 | 1,237 | -0.08% | 4,900 | 17億9683万 | -7.55% |
| 10/10 | 1,256 | 1,270 | 1,236 | 1,238 | -3.13% | 5,600 | 17億9828万 | -7.68% |
| 10/09 | 1,292 | 1,292 | 1,252 | 1,278 | -1.08% | 2,900 | 18億5639万 | -4.77% |
| 10/08 | 1,313 | 1,313 | 1,285 | 1,292 | -1.75% | 2,600 | 18億7672万 | -3.8% |
| 10/07 | 1,312 | 1,315 | 1,297 | 1,315 | +1.47% | 4,100 | 19億1013万 | -2.08% |
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。
