| 2026 |
| 03/31 | 255 | 257 | 253 | 253 | -1.56% | 3,200 | 24億9915万 | -2.69% |
| 03/30 | 258 | 262 | 251 | 257 | +2.8% | 11,400 | 25億3867万 | -1.15% |
| 03/27 | （IR情報）15:30 支配株主等に関する事項について |
| 03/27 | 252 | 253 | 250 | 250 | 0% | 1,300 | 24億6952万 | -4.21% |
| 03/26 | 256 | 258 | 250 | 250 | -1.19% | 12,300 | 24億6952万 | -4.58% |
| 03/25 | 250 | 253 | 250 | 253 | +1.2% | 6,100 | 24億9915万 | -3.44% |
| 03/24 | 251 | 252 | 249 | 250 | +1.21% | 2,400 | 24億6952万 | -4.58% |
| 03/23 | 253 | 259 | 246 | 247 | -2.76% | 19,600 | 24億3989万 | -6.44% |
| 03/19 | 257 | 258 | 254 | 254 | -0.78% | 5,500 | 25億903万 | -4.15% |
| 03/18 | 256 | 256 | 254 | 256 | 0% | 4,500 | 25億2879万 | -3.76% |
| 03/17 | （IR情報）18:30 組織変更及び人事異動に関するお知らせ |
| 03/17 | 255 | 258 | 253 | 256 | 0% | 7,400 | 25億2879万 | -4.12% |
| 03/16 | 257 | 257 | 252 | 256 | -0.78% | 10,900 | 25億2879万 | -4.48% |
| 03/13 | 259 | 265 | 258 | 258 | -0.77% | 9,700 | 25億4854万 | -4.44% |
| 03/12 | 261 | 261 | 260 | 260 | -0.38% | 2,900 | 25億6830万 | -4.06% |
| 03/11 | 261 | 265 | 261 | 261 | -0.38% | 3,600 | 25億7818万 | -4.04% |
| 03/10 | 260 | 262 | 259 | 262 | +0.38% | 6,700 | 25億8806万 | -4.03% |
| 03/09 | 259 | 262 | 259 | 261 | -2.97% | 104,800 | 25億7818万 | -5.09% |
| 03/06 | 251 | 271 | 251 | 269 | +6.32% | 17,500 | 26億5720万 | -2.54% |
| 03/05 | 255 | 261 | 253 | 253 | +1.2% | 7,200 | 24億9915万 | -8.66% |
| 03/04 | 262 | 262 | 249 | 250 | -4.94% | 38,000 | 24億6952万 | -10.39% |
| 03/03 | 274 | 274 | 260 | 263 | -4.01% | 20,800 | 25億9794万 | -6.41% |
| 03/02 | 276 | 276 | 272 | 274 | -1.44% | 5,500 | 27億659万 | -2.84% |
| 02/27 | 280 | 280 | 274 | 278 | +1.09% | 10,200 | 27億4611万 | -1.77% |
| 02/26 | （IR情報）18:30 (訂正)取締役候補者及び監査役候補者の選任に関するお知らせの一部訂正について |
| 02/26 | 279 | 279 | 275 | 275 | 0% | 4,100 | 27億1647万 | -3.17% |
| 02/25 | 272 | 275 | 270 | 275 | +1.1% | 3,800 | 27億1647万 | -3.85% |
| 02/24 | （IR情報）17:00 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 02/24 | 268 | 275 | 265 | 272 | +1.49% | 23,200 | 26億8684万 | -5.23% |
| 02/20 | 276 | 277 | 268 | 268 | -2.9% | 21,000 | 26億4733万 | -6.62% |
| 02/19 | 267 | 277 | 267 | 276 | +3.76% | 24,400 | 27億2635万 | -4.17% |
| 02/18 | 262 | 266 | 259 | 266 | +3.5% | 14,300 | 26億2757万 | -7.96% |
| 02/17 | 265 | 265 | 256 | 257 | -0.77% | 41,100 | 25億3867万 | -11.38% |
| 02/16 | 278 | 278 | 257 | 259 | -9.12% | 81,300 | 25億5842万 | -11% |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 283 | 285 | 283 | 285 | +0.71% | 8,600 | 28億1525万 | -2.4% |
| 02/12 | 284 | 284 | 282 | 283 | -0.35% | 16,800 | 27億9550万 | -3.08% |
| 02/10 | 282 | 284 | 281 | 284 | +0.71% | 8,900 | 28億538万 | -2.74% |
| 02/09 | 277 | 286 | 277 | 282 | +0.71% | 28,400 | 27億8562万 | -3.42% |
| 02/06 | 285 | 285 | 277 | 280 | -2.78% | 39,700 | 27億6586万 | -4.11% |
| 02/05 | （IR情報）17:00 通期業績予想の修正に関するお知らせ |
| 02/05 | 292 | 294 | 285 | 288 | -1.71% | 13,600 | 28億4489万 | -1.71% |
| 02/04 | 289 | 293 | 289 | 293 | +1.38% | 3,900 | 28億9428万 | 0% |
| 02/03 | 290 | 290 | 287 | 289 | -0.34% | 9,700 | 28億5477万 | -1.37% |
| 02/02 | 294 | 294 | 287 | 290 | -1.02% | 6,700 | 28億6464万 | -1.02% |
| 01/30 | 294 | 295 | 290 | 293 | -0.34% | 10,400 | 28億9428万 | 0% |
| 01/29 | 296 | 298 | 293 | 294 | -1.34% | 6,900 | 29億416万 | +0.34% |
| 01/28 | 303 | 303 | 295 | 298 | -0.67% | 5,700 | 29億4367万 | +2.05% |
| 01/27 | 297 | 308 | 296 | 300 | +0.33% | 9,900 | 29億6343万 | +2.74% |
| 01/26 | 301 | 304 | 296 | 299 | -0.66% | 19,100 | 29億5355万 | +2.75% |
| 01/23 | 300 | 302 | 297 | 301 | +0.67% | 20,200 | 29億7330万 | +3.44% |
| 01/22 | 305 | 309 | 298 | 299 | -1.97% | 28,000 | 29億5355万 | +3.1% |
| 01/21 | 304 | 309 | 300 | 305 | +0.33% | 32,700 | 30億1282万 | +5.54% |
| 01/20 | 301 | 308 | 299 | 304 | +0.66% | 29,600 | 30億294万 | +5.19% |
| 01/19 | 294 | 302 | 292 | 302 | +3.42% | 39,700 | 29億8318万 | +4.86% |
| 01/16 | 288 | 294 | 288 | 292 | +1.39% | 18,600 | 28億8440万 | +1.74% |
| 01/15 | 287 | 289 | 287 | 288 | 0% | 8,300 | 28億4489万 | +0.7% |
| 01/14 | 288 | 289 | 286 | 288 | +0.35% | 10,900 | 28億4489万 | +0.7% |
| 01/13 | 289 | 289 | 287 | 287 | +0.35% | 12,200 | 28億3501万 | +0.35% |
| 01/09 | 286 | 289 | 286 | 286 | -0.35% | 11,600 | 28億2513万 | 0% |
| 01/08 | 290 | 290 | 287 | 287 | -0.69% | 5,800 | 28億3501万 | +0.35% |
| 01/07 | 291 | 291 | 288 | 289 | +0.35% | 8,700 | 28億5477万 | +1.05% |
| 01/06 | 287 | 289 | 283 | 288 | +0.7% | 19,400 | 28億4489万 | +0.7% |
| 01/05 | 286 | 287 | 286 | 286 | 0% | 8,200 | 28億2513万 | 0% |
| 2025 |
| 12/30 | 287 | 288 | 286 | 286 | -0.69% | 16,100 | 28億2513万 | -0.35% |
| 12/29 | 290 | 291 | 287 | 288 | -1.71% | 30,900 | 28億4489万 | +0.35% |
| 12/26 | 294 | 294 | 288 | 293 | -0.68% | 35,500 | 28億9428万 | +1.74% |
| 12/25 | 286 | 295 | 286 | 295 | +3.15% | 42,200 | 29億1403万 | +2.43% |
| 12/24 | 287 | 289 | 286 | 286 | 0% | 17,700 | 28億2513万 | -0.35% |
| 12/23 | 287 | 289 | 286 | 286 | 0% | 19,100 | 28億2513万 | -0.69% |
| 12/22 | 285 | 287 | 283 | 286 | +0.7% | 17,400 | 28億2513万 | -0.69% |
| 12/19 | 285 | 290 | 283 | 284 | -0.35% | 35,700 | 28億538万 | -2.07% |
| 12/18 | 286 | 286 | 283 | 285 | -0.35% | 10,000 | 28億1525万 | -2.06% |
| 12/17 | 287 | 290 | 286 | 286 | -1.38% | 11,800 | 28億2513万 | -2.05% |
| 12/16 | （IR情報）20:00 組織変更及び人事異動に関するお知らせ |
| 12/16 | 287 | 290 | 285 | 290 | +0.69% | 18,500 | 28億6464万 | -1.36% |
| 12/15 | 283 | 288 | 283 | 288 | +2.13% | 36,500 | 28億4489万 | -2.37% |
| 12/12 | 283 | 284 | 282 | 282 | 0% | 17,200 | 27億8562万 | -4.73% |
| 12/11 | 282 | 284 | 282 | 282 | +0.36% | 13,200 | 27億8562万 | -5.37% |
| 12/10 | 283 | 284 | 281 | 281 | -0.35% | 11,600 | 27億7574万 | -6.02% |
| 12/09 | 282 | 285 | 280 | 282 | 0% | 12,400 | 27億8562万 | -6.31% |
| 12/08 | 281 | 282 | 277 | 282 | +0.36% | 14,200 | 27億8562万 | -6.62% |
| 12/05 | 279 | 284 | 278 | 281 | +0.72% | 11,200 | 27億7574万 | -7.26% |
| 12/04 | 285 | 285 | 278 | 279 | -1.76% | 14,100 | 27億5598万 | -8.52% |
| 12/03 | 284 | 288 | 278 | 284 | 0% | 31,100 | 28億538万 | -7.19% |
| 12/02 | 292 | 293 | 284 | 284 | -2.41% | 21,500 | 28億538万 | -7.49% |
| 12/01 | 293 | 293 | 290 | 291 | -0.68% | 10,300 | 28億7452万 | -5.83% |
| 11/28 | 299 | 299 | 293 | 293 | -2.01% | 16,600 | 28億9428万 | -5.48% |
| 11/27 | 298 | 300 | 296 | 299 | +0.34% | 10,900 | 29億5355万 | -3.86% |
| 11/26 | 300 | 300 | 297 | 298 | +0.68% | 7,400 | 29億4367万 | -4.49% |
| 11/25 | 299 | 299 | 292 | 296 | -0.67% | 9,700 | 29億2391万 | -5.13% |
| 11/21 | 290 | 300 | 284 | 298 | +1.36% | 26,300 | 29億4367万 | -4.79% |
| 11/20 | 290 | 295 | 290 | 294 | +1.38% | 7,900 | 29億416万 | -6.07% |
| 11/19 | 293 | 293 | 283 | 290 | -1.36% | 43,000 | 28億6464万 | -7.64% |
| 11/18 | 298 | 299 | 290 | 294 | -1.34% | 17,300 | 29億416万 | -6.37% |
| 11/17 | 313 | 316 | 273 | 298 | -6.88% | 84,500 | 29億4367万 | -5.4% |
| 11/14 | （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) |
| 11/14 | 313 | 320 | 313 | 320 | 0% | 13,800 | 31億6099万 | +1.59% |
| 11/13 | 320 | 322 | 320 | 320 | 0% | 2,400 | 31億6099万 | +1.59% |
| 11/12 | 320 | 323 | 320 | 320 | +0.31% | 6,100 | 31億6099万 | +1.59% |
| 11/11 | 318 | 320 | 318 | 319 | +0.63% | 3,300 | 31億5111万 | +1.59% |
| 11/10 | 316 | 319 | 316 | 317 | +0.32% | 2,400 | 31億3135万 | +1.28% |
| 11/07 | （IR情報）15:30 【お知らせ】アスクル株式会社におけるランサムウェア感染に関する当社対応について |
| 11/07 | 321 | 321 | 316 | 316 | -1.56% | 4,800 | 31億2147万 | +0.96% |
| 11/06 | 316 | 321 | 316 | 321 | +1.9% | 6,700 | 31億7087万 | +2.88% |
| 11/05 | 322 | 322 | 315 | 315 | -2.17% | 19,100 | 31億1160万 | +0.96% |
| 11/04 | 319 | 323 | 319 | 322 | +1.58% | 19,100 | 31億8074万 | +3.21% |
| 10/31 | 317 | 318 | 313 | 317 | 0% | 10,400 | 31億3135万 | +1.93% |
| 10/30 | 314 | 317 | 313 | 317 | +0.63% | 5,100 | 31億3135万 | +1.93% |
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。
