| 2026 |
| 03/31 | 582 | 587 | 581 | 581 | 0% | 800 | 16億9026万 | -2.52% |
| 03/30 | 554 | 581 | 552 | 581 | -0.43% | 1,800 | 16億9026万 | -2.52% |
| 03/27 | 589 | 589 | 584 | 584 | +0.6% | 1,800 | 16億9754万 | -2.26% |
| 03/26 | 577 | 580 | 577 | 580 | -1.94% | 1,000 | 16億8735万 | -3.01% |
| 03/25 | 581 | 594 | 581 | 592 | +0.68% | 6,600 | 17億2081万 | -1.42% |
| 03/24 | 578 | 589 | 578 | 588 | +2.17% | 800 | 17億917万 | -2.25% |
| 03/23 | 570 | 575 | 570 | 575 | -4.09% | 4,000 | 16億7237万 | -4.33% |
| 03/19 | 592 | 600 | 591 | 600 | -0.58% | 1,000 | 17億4363万 | -0.58% |
| 03/18 | 17:30 組織変更および人事異動に関するお知らせ |
| 03/18 | 610 | 610 | 599 | 603 | -0.17% | 1,600 | 17億5380万 | 0% |
| 03/17 | 593 | 604 | 593 | 604 | +0.17% | 2,600 | 17億5671万 | +0.17% |
| 03/16 | 595 | 603 | 594 | 603 | +1.09% | 2,000 | 17億5380万 | 0% |
| 03/13 | 590 | 597 | 588 | 597 | -0.25% | 2,800 | 17億3490万 | -1.08% |
| 03/12 | 593 | 598 | 593 | 598 | +0.17% | 400 | 17億3926万 | -0.83% |
| 03/11 | 613 | 614 | 588 | 597 | -0.42% | 4,400 | 17億3635万 | -1% |
| 03/10 | 600 | 600 | 600 | 600 | -0.25% | 600 | 17億4363万 | -0.75% |
| 03/09 | 590 | 601 | 590 | 601 | -1.39% | 1,800 | 17億4799万 | -0.5% |
| 03/06 | 590 | 610 | 590 | 610 | +2.44% | 800 | 17億7271万 | +0.91% |
| 03/05 | 593 | 602 | 587 | 595 | +0.93% | 2,400 | 17億3054万 | -1.33% |
| 03/04 | 592 | 596 | 587 | 590 | -3.36% | 4,000 | 17億1454万 | -2.24% |
| 03/03 | 608 | 610 | 608 | 610 | +0.41% | 3,000 | 17億7416万 | +0.99% |
| 03/02 | 600 | 608 | 600 | 608 | +1.25% | 2,200 | 17億6689万 | +0.75% |
| 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 | 600 | 605 | 600 | 600 | +1.1% | 4,200 | 17億4508万 | -0.5% |
| 02/26 | 592 | 603 | 592 | 594 | -1.9% | 3,600 | 17億2617万 | -1.74% |
| 02/25 | 605 | 610 | 601 | 605 | +0.08% | 4,000 | 17億5962万 | 0% |
| 02/24 | 596 | 607 | 590 | 605 | +1.94% | 6,200 | 17億5817万 | -0.08% |
| 02/20 | 600 | 600 | 592 | 593 | -2.55% | 4,400 | 17億2305万 | -2.15% |
| 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 | 604 | 609 | 603 | 609 | +0.58% | 3,000 | 17億6808万 | +0.25% |
| 02/18 | 610 | 616 | 604 | 605 | -1.87% | 3,000 | 17億5791万 | -0.17% |
| 02/17 | 611 | 618 | 610 | 617 | +0.65% | 7,000 | 17億9133万 | +1.73% |
| 02/16 | 620 | 623 | 610 | 613 | +2% | 17,600 | 17億7971万 | +1.07% |
| 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 | 601 | 605 | 601 | 601 | -1.96% | 7,200 | 17億4484万 | -0.74% |
| 02/12 | 601 | 613 | 600 | 613 | +1.66% | 3,600 | 17億7971万 | +1.24% |
| 02/10 | 605 | 610 | 600 | 603 | -0.41% | 3,400 | 17億5065万 | -0.41% |
| 02/09 | 605 | 617 | 605 | 605 | +0.67% | 2,200 | 17億5791万 | +0.17% |
| 02/06 | 601 | 601 | 596 | 601 | -0.08% | 2,000 | 17億4629万 | -0.5% |
| 02/05 | 600 | 610 | 600 | 602 | -0.58% | 1,600 | 17億4774万 | -0.25% |
| 02/04 | 603 | 605 | 601 | 605 | -0.08% | 1,400 | 17億5791万 | +0.5% |
| 02/03 | 613 | 617 | 603 | 606 | -0.82% | 4,800 | 17億5937万 | +0.58% |
| 02/02 | 614 | 614 | 608 | 611 | +1.75% | 4,200 | 17億7389万 | +1.41% |
| 01/30 | 590 | 600 | 590 | 600 | +0.17% | 4,400 | 17億4339万 | -0.33% |
| 01/29 | 598 | 599 | 587 | 599 | +0.25% | 4,200 | 17億4048万 | -0.5% |
| 01/28 | 598 | 598 | 598 | 598 | 0% | 400 | 17億3612万 | -0.91% |
| 01/27 | 598 | 598 | 598 | 598 | 0% | 1,000 | 17億3612万 | -0.91% |
| 01/26 | 602 | 605 | 596 | 598 | -1.08% | 6,400 | 17億3612万 | -0.91% |
| 01/23 | 605 | 605 | 604 | 604 | +0.67% | 3,200 | 17億5501万 | +0.17% |
| 01/22 | 602 | 607 | 594 | 600 | -2.76% | 2,800 | 17億4339万 | -0.5% |
| 01/21 | 605 | 620 | 574 | 617 | -0.8% | 10,800 | 17億9278万 | +2.32% |
| 01/20 | 600 | 622 | 600 | 622 | +2.81% | 2,200 | 18億731万 | +3.32% |
| 01/19 | 610 | 621 | 605 | 605 | -2.97% | 8,400 | 17億5791万 | +0.67% |
| 01/16 | 612 | 624 | 611 | 624 | +1.14% | 1,400 | 18億1167万 | +3.74% |
| 01/15 | 610 | 620 | 605 | 617 | +3.27% | 5,800 | 17億9133万 | +2.75% |
| 01/14 | 610 | 610 | 596 | 597 | -2.13% | 800 | 17億3467万 | -0.5% |
| 01/13 | 596 | 615 | 596 | 610 | +2.52% | 6,400 | 17億7244万 | +1.67% |
| 01/09 | 599 | 599 | 592 | 595 | -2.06% | 2,600 | 17億2886万 | -0.67% |
| 01/08 | 596 | 608 | 586 | 608 | +2.1% | 7,200 | 17億6518万 | +1.08% |
| 01/07 | 591 | 599 | 591 | 595 | -1.33% | 2,400 | 17億2886万 | -1.16% |
| 01/06 | 597 | 603 | 596 | 603 | +1.43% | 800 | 17億5210万 | -0.17% |
| 01/05 | 601 | 601 | 578 | 595 | +1.54% | 10,600 | 17億2740万 | -1.9% |
| 2025 |
| 12/30 | 586 | 586 | 581 | 586 | -0.17% | 1,400 | 17億125万 | -3.54% |
| 12/29 | 581 | 590 | 581 | 587 | +1.03% | 6,200 | 17億416万 | -3.22% |
| 12/26 | 594 | 594 | 581 | 581 | -2.6% | 16,000 | 16億8672万 | -4.05% |
| 12/25 | 597 | 600 | 561 | 596 | -0.67% | 23,200 | 17億3176万 | -1.32% |
| 12/24 | 612 | 612 | 600 | 600 | -2.12% | 14,200 | 17億4339万 | -0.33% |
| 12/23 | 605 | 613 | 605 | 613 | +1.07% | 6,400 | 17億8116万 | +2.17% |
| 12/22 | 615 | 616 | 595 | 607 | -1.7% | 23,000 | 17億6227万 | +1.42% |
| 12/19 | 593 | 622 | 593 | 617 | +3.35% | 18,200 | 17億9278万 | +3.18% |
| 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 | 606 | 609 | 592 | 597 | -1.81% | 5,800 | 17億3467万 | -0.17% |
| 12/17 | 600 | 610 | 598 | 608 | +1.08% | 8,000 | 17億6663万 | +1.5% |
| 12/16 | 600 | 602 | 594 | 602 | -0.5% | 9,600 | 17億4774万 | +0.59% |
| 12/15 | 583 | 605 | 578 | 605 | +3.33% | 17,800 | 17億5646万 | +1.09% |
| 12/12 | 598 | 598 | 585 | 585 | -2.5% | 1,200 | 16億9980万 | -2.17% |
| 12/11 | 585 | 601 | 585 | 600 | 0% | 9,200 | 17億4339万 | +0.17% |
| 12/10 | 600 | 600 | 600 | 600 | -0.33% | 3,200 | 17億4339万 | +0.17% |
| 12/09 | 605 | 605 | 591 | 602 | -0.74% | 11,600 | 17億4920万 | +0.5% |
| 12/08 | 590 | 607 | 590 | 607 | +1.08% | 7,200 | 17億6227万 | +1.25% |
| 12/05 | 596 | 600 | 596 | 600 | +0.33% | 1,600 | 17億4339万 | +0.17% |
| 12/04 | 600 | 600 | 598 | 598 | -0.33% | 7,200 | 17億3757万 | -0.17% |
| 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 | 610 | 610 | 563 | 600 | -4% | 10,600 | 17億4339万 | 0% |
| 12/02 | 630 | 630 | 593 | 625 | -3.1% | 11,400 | 18億1603万 | +4.17% |
| 12/01 | 657 | 657 | 626 | 645 | -1.75% | 5,000 | 18億7414万 | +7.68% |
| 11/28 | 640 | 660 | 623 | 657 | +2.82% | 27,800 | 19億755万 | +9.97% |
| 11/27 | 603 | 639 | 600 | 639 | +3.4% | 5,600 | 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 | 575 | 618 | 561 | 618 | +7.39% | 13,800 | 17億9423万 | +3.61% |
| 11/25 | 553 | 575 | 552 | 575 | +4.26% | 3,400 | 16億7074万 | -3.52% |
| 11/21 | 551 | 555 | 549 | 552 | +0.46% | 8,400 | 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 | 554 | 555 | 548 | 549 | -0.54% | 8,000 | 15億9520万 | -8.5% |
| 11/19 | 567 | 567 | 552 | 552 | +0.09% | 3,200 | 16億391万 | -8.46% |
| 11/18 | 582 | 582 | 550 | 552 | -2.65% | 12,600 | 16億246万 | -8.99% |
| 11/17 | 595 | 595 | 567 | 567 | -7.05% | 16,200 | 16億4605万 | -6.98% |
| 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 | 603 | 615 | 602 | 610 | -1.22% | 11,400 | 17億7099万 | -0.41% |
| 11/13 | 604 | 617 | 604 | 617 | +2.15% | 5,200 | 17億9278万 | +0.65% |
| 11/12 | 606 | 606 | 601 | 604 | -0.25% | 1,200 | 17億5501万 | -1.79% |
| 11/11 | 601 | 606 | 601 | 606 | +0.58% | 3,600 | 17億5937万 | -1.7% |
| 11/10 | 600 | 615 | 600 | 602 | +0.33% | 2,600 | 17億4920万 | -2.59% |
| 11/07 | 603 | 603 | 600 | 600 | 0% | 600 | 17億4339万 | -3.23% |
| 11/06 | 601 | 604 | 600 | 600 | 0% | 1,600 | 17億4339万 | -3.54% |
| 11/05 | 606 | 606 | 599 | 600 | -0.99% | 5,200 | 17億4339万 | -4.15% |
| 11/04 | 617 | 617 | 606 | 606 | +0.75% | 1,800 | 17億6082万 | -3.81% |
| 10/31 | 603 | 606 | 601 | 602 | -2.12% | 3,000 | 17億4774万 | -5.13% |
| 10/30 | 604 | 616 | 600 | 615 | +2.33% | 7,800 | 17億8552万 | -3.68% |
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。
