| 2026 |
| 08/18 | 1,588 | 1,603 | 1,577 | 1,588 | -0.38% | 71,200 | 824億2192万 | -2.46% |
| 08/17 | 1,614 | 1,629 | 1,588 | 1,594 | -1.24% | 74,900 | 827億3334万 | -1.97% |
| 08/14 | 1,593 | 1,614 | 1,593 | 1,614 | +0.56% | 72,800 | 837億7140万 | -0.68% |
| 08/13 | 1,600 | 1,607 | 1,582 | 1,605 | +1.39% | 70,900 | 833億427万 | -1.11% |
| 08/12 | 1,606 | 1,606 | 1,577 | 1,583 | -0.57% | 82,500 | 821億6241万 | -2.34% |
| 08/10 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年3月24日) |
| 08/10 | 1,593 | 1,593 | 1,561 | 1,592 | +0.38% | 66,700 | 826億2953万 | -1.73% |
| 08/07 | 1,553 | 1,596 | 1,550 | 1,586 | +0.83% | 78,700 | 823億1811万 | -1.98% |
| 08/06 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 1,608 | 1,619 | 1,492 | 1,573 | -1.93% | 140,400 | 816億4338万 | -2.6% |
| 08/05 | 1,614 | 1,622 | 1,595 | 1,604 | -0.8% | 85,700 | 832億5237万 | -0.5% |
| 08/04 | 1,630 | 1,630 | 1,605 | 1,617 | -1.04% | 77,300 | 839億2711万 | +0.56% |
| 08/03 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 08/03 | 1,676 | 1,676 | 1,625 | 1,634 | -2.51% | 81,800 | 848億946万 | +1.81% |
| 07/31 | 1,690 | 1,699 | 1,659 | 1,676 | -1.87% | 95,300 | 869億8938万 | +4.68% |
| 07/30 | 1,715 | 1,715 | 1,681 | 1,708 | -0.29% | 81,600 | 886億5028万 | +7.08% |
| 07/29 | 1,691 | 1,727 | 1,673 | 1,713 | +1.42% | 109,300 | 889億979万 | +7.87% |
| 07/28 | 1,658 | 1,690 | 1,654 | 1,689 | +2.12% | 86,800 | 876億6412万 | +6.9% |
| 07/27 | （IR情報）16:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 07/27 | 1,680 | 1,683 | 1,654 | 1,654 | -0.42% | 55,700 | 858億4752万 | +5.15% |
| 07/24 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 1,637 | 1,663 | 1,623 | 1,661 | +0.73% | 96,900 | 862億1084万 | +5.93% |
| 07/23 | 1,668 | 1,668 | 1,637 | 1,649 | -1.14% | 65,200 | 855億8800万 | +5.57% |
| 07/22 | 1,668 | 1,674 | 1,650 | 1,668 | 0% | 89,100 | 865億7416万 | +7.06% |
| 07/21 | 1,645 | 1,678 | 1,645 | 1,668 | +2.02% | 134,200 | 865億7416万 | +7.41% |
| 07/17 | 1,618 | 1,645 | 1,617 | 1,635 | +1.3% | 96,400 | 848億6136万 | +5.62% |
| 07/16 | 1,610 | 1,632 | 1,608 | 1,614 | -0.31% | 76,400 | 837億7140万 | +4.47% |
| 07/15 | 1,594 | 1,621 | 1,585 | 1,619 | +2.47% | 65,600 | 840億3091万 | +4.93% |
| 07/14 | 1,580 | 1,592 | 1,567 | 1,580 | +1.02% | 45,200 | 820億670万 | +2.53% |
| 07/13 | 1,576 | 1,583 | 1,554 | 1,564 | +0.26% | 63,900 | 811億7625万 | +1.62% |
| 07/10 | 1,565 | 1,577 | 1,552 | 1,560 | -0.32% | 63,300 | 809億6864万 | +1.43% |
| 07/09 | 1,565 | 1,569 | 1,547 | 1,565 | 0% | 52,300 | 812億2815万 | +1.76% |
| 07/08 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年3月24日) |
| 07/08 | 1,565 | 1,576 | 1,560 | 1,565 | +0.32% | 58,800 | 812億2815万 | +1.82% |
| 07/07 | 1,550 | 1,562 | 1,539 | 1,560 | +0.65% | 54,500 | 809億6864万 | +1.63% |
| 07/06 | 1,534 | 1,551 | 1,526 | 1,550 | +1.57% | 63,200 | 804億4961万 | +0.98% |
| 07/03 | 1,522 | 1,536 | 1,516 | 1,526 | +0.53% | 57,200 | 792億394万 | -0.65% |
| 07/02 | 1,512 | 1,528 | 1,507 | 1,518 | +1.07% | 78,600 | 787億8871万 | -1.49% |
| 07/01 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 1,510 | 1,512 | 1,487 | 1,502 | -0.79% | 74,000 | 779億5826万 | -2.72% |
| 06/30 | 1,535 | 1,540 | 1,513 | 1,514 | -1.37% | 70,900 | 785億8110万 | -2.2% |
| 06/29 | 1,516 | 1,539 | 1,516 | 1,535 | +0.99% | 80,200 | 796億7106万 | -0.9% |
| 06/26 | 1,530 | 1,548 | 1,512 | 1,520 | -0.85% | 58,200 | 788億9252万 | -1.94% |
| 06/25 | （IR情報）14:00 業績連動型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | （IR情報）14:00 当社の役員体制に関するお知らせ |
| 06/25 | 1,550 | 1,550 | 1,523 | 1,533 | +0.07% | 91,000 | 795億6726万 | -1.16% |
| 06/24 | 1,531 | 1,542 | 1,516 | 1,532 | +0.46% | 78,800 | 795億1535万 | -1.29% |
| 06/23 | 1,515 | 1,532 | 1,511 | 1,525 | +1.19% | 82,700 | 791億5203万 | -1.74% |
| 06/22 | 1,538 | 1,538 | 1,501 | 1,507 | -0.99% | 81,700 | 782億1778万 | -2.96% |
| 06/19 | 1,529 | 1,550 | 1,522 | 1,522 | -0.46% | 91,100 | 789億9632万 | -1.93% |
| 06/18 | （IR情報）14:00 連結子会社（株式会社バイタルネット）の役員の異動の内定、組織変更および人事異動に関するお知らせ |
| 06/18 | 1,521 | 1,545 | 1,521 | 1,529 | -0.2% | 64,100 | 793億5965万 | -1.29% |
| 06/17 | 1,546 | 1,558 | 1,526 | 1,532 | -0.58% | 83,000 | 795億1535万 | -0.78% |
| 06/16 | 1,545 | 1,545 | 1,523 | 1,541 | -0.9% | 56,900 | 799億8248万 | +0.2% |
| 06/15 | 1,555 | 1,565 | 1,551 | 1,555 | +0.06% | 51,200 | 807億912万 | +1.57% |
| 06/12 | 1,559 | 1,568 | 1,540 | 1,554 | -0.26% | 79,200 | 806億5722万 | +1.9% |
| 06/11 | 1,580 | 1,580 | 1,535 | 1,558 | -0.83% | 63,200 | 808億6483万 | +2.57% |
| 06/10 | 1,550 | 1,580 | 1,547 | 1,571 | +1.95% | 80,500 | 815億3957万 | +3.83% |
| 06/09 | 1,542 | 1,568 | 1,526 | 1,541 | -0.06% | 67,200 | 799億8248万 | +2.32% |
| 06/08 | 1,555 | 1,571 | 1,530 | 1,542 | -0.13% | 83,200 | 800億3438万 | +2.73% |
| 06/05 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年3月24日) |
| 06/05 | 1,538 | 1,550 | 1,523 | 1,544 | +0.39% | 67,600 | 801億3819万 | +3.28% |
| 06/04 | 1,536 | 1,538 | 1,519 | 1,538 | 0% | 88,900 | 798億2677万 | +3.22% |
| 06/03 | 1,536 | 1,538 | 1,510 | 1,538 | -0.32% | 138,500 | 798億2677万 | +3.57% |
| 06/02 | 1,556 | 1,560 | 1,525 | 1,543 | -2.34% | 95,200 | 800億8629万 | +4.26% |
| 06/01 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 06/01 | 1,631 | 1,639 | 1,574 | 1,580 | -3.66% | 108,300 | 820億670万 | +7.05% |
| 05/29 | 1,593 | 1,649 | 1,593 | 1,640 | +2.95% | 136,800 | 851億2088万 | +11.34% |
| 05/28 | 1,629 | 1,630 | 1,586 | 1,593 | -0.56% | 91,400 | 826億8144万 | +8.59% |
| 05/27 | 1,545 | 1,606 | 1,528 | 1,602 | +2.63% | 162,200 | 831億4856万 | +9.5% |
| 05/26 | 1,538 | 1,573 | 1,520 | 1,561 | +1.5% | 103,200 | 810億2054万 | +6.99% |
| 05/25 | 1,552 | 1,567 | 1,530 | 1,538 | -1.47% | 100,700 | 798億2677万 | +5.56% |
| 05/22 | 1,551 | 1,561 | 1,508 | 1,561 | +1.1% | 126,200 | 810億2054万 | +7.21% |
| 05/21 | 1,563 | 1,595 | 1,533 | 1,544 | -0.45% | 107,500 | 801億3819万 | +6.26% |
| 05/20 | 1,539 | 1,566 | 1,533 | 1,551 | +0.32% | 177,800 | 805億151万 | +6.82% |
| 05/19 | 1,497 | 1,552 | 1,497 | 1,546 | +4.67% | 168,700 | 802億4200万 | +6.62% |
| 05/18 | 1,441 | 1,489 | 1,439 | 1,477 | +2.5% | 197,800 | 766億6069万 | +1.93% |
| 05/15 | 1,422 | 1,456 | 1,411 | 1,441 | +2.71% | 117,900 | 747億9218万 | -0.62% |
| 05/14 | （IR情報）14:00 業績連動型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 05/14 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/14 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:00 連結子会社（株式会社ケーエスケー）の人事異動に関するお知らせ |
| 05/14 | 1,376 | 1,468 | 1,350 | 1,403 | +1.96% | 178,200 | 728億1987万 | -3.37% |
| 05/13 | 1,373 | 1,386 | 1,370 | 1,376 | 0% | 81,400 | 714億1849万 | -5.43% |
| 05/12 | 1,398 | 1,410 | 1,365 | 1,376 | -2.06% | 185,900 | 714億1849万 | -5.69% |
| 05/11 | 1,393 | 1,421 | 1,393 | 1,405 | +0.43% | 75,900 | 729億2368万 | -4.03% |
| 05/08 | 1,415 | 1,421 | 1,393 | 1,399 | -1.89% | 69,700 | 726億1226万 | -4.57% |
| 05/07 | 1,400 | 1,436 | 1,388 | 1,426 | +2.08% | 115,500 | 740億1364万 | -2.86% |
| 05/01 | 1,401 | 1,401 | 1,385 | 1,397 | -0.21% | 58,400 | 725億845万 | -4.97% |
| 04/30 | 1,390 | 1,404 | 1,383 | 1,400 | -0.36% | 81,200 | 726億6416万 | -4.96% |
| 04/28 | 1,405 | 1,406 | 1,394 | 1,405 | +0.21% | 65,700 | 729億2368万 | -4.87% |
| 04/27 | 1,403 | 1,419 | 1,394 | 1,402 | -1.27% | 88,900 | 727億6797万 | -5.27% |
| 04/24 | 1,434 | 1,438 | 1,406 | 1,420 | +0.21% | 82,500 | 737億222万 | -4.05% |
| 04/23 | 1,428 | 1,428 | 1,399 | 1,417 | -1.05% | 107,700 | 735億4651万 | -4.32% |
| 04/22 | 1,496 | 1,499 | 1,432 | 1,432 | -4.79% | 124,900 | 743億2506万 | -3.37% |
| 04/21 | 1,505 | 1,510 | 1,499 | 1,504 | +0.27% | 59,600 | 780億6207万 | +1.48% |
| 04/20 | 1,503 | 1,507 | 1,497 | 1,500 | -0.27% | 76,500 | 778億5446万 | +1.42% |
| 04/17 | 1,505 | 1,520 | 1,500 | 1,504 | +0.27% | 61,000 | 780億6207万 | +1.9% |
| 04/16 | 1,522 | 1,522 | 1,494 | 1,500 | -0.53% | 52,700 | 778億5446万 | +1.9% |
| 04/15 | 1,504 | 1,512 | 1,491 | 1,508 | +0.53% | 66,100 | 782億6968万 | +2.52% |
| 04/14 | 1,501 | 1,503 | 1,492 | 1,500 | -0.13% | 67,900 | 778億5446万 | +2.18% |
| 04/13 | 1,512 | 1,519 | 1,498 | 1,502 | -0.2% | 65,500 | 779億5826万 | +2.53% |
| 04/10 | 1,504 | 1,506 | 1,480 | 1,505 | +0.27% | 168,400 | 781億1397万 | +2.94% |
| 04/09 | 1,515 | 1,524 | 1,499 | 1,501 | -0.92% | 106,500 | 779億636万 | +2.81% |
| 04/08 | 1,528 | 1,529 | 1,508 | 1,515 | -0.33% | 86,700 | 786億3300万 | +4.05% |
| 04/07 | 1,488 | 1,521 | 1,488 | 1,520 | +2.22% | 128,500 | 788億9252万 | +4.47% |
| 04/06 | 1,478 | 1,487 | 1,472 | 1,487 | +1.36% | 70,500 | 771億7972万 | +2.34% |
| 04/03 | 1,484 | 1,487 | 1,465 | 1,467 | -1.15% | 47,800 | 761億4166万 | +0.96% |
| 04/02 | 1,494 | 1,503 | 1,476 | 1,484 | -0.34% | 93,600 | 770億2401万 | +2.27% |
| 04/01 | 1,467 | 1,489 | 1,465 | 1,489 | +1.64% | 86,500 | 772億8353万 | +2.9% |
| 03/31 | 1,450 | 1,479 | 1,446 | 1,465 | +1.81% | 133,100 | 760億3785万 | +1.38% |
| 03/30 | 1,403 | 1,440 | 1,397 | 1,439 | -3.42% | 179,500 | 746億8838万 | -0.21% |
| 03/27 | 1,480 | 1,493 | 1,477 | 1,490 | +0.68% | 168,900 | 773億3543万 | +3.4% |
| 03/26 | 1,493 | 1,496 | 1,471 | 1,480 | -1.07% | 106,800 | 768億1640万 | +2.92% |
| 03/25 | 1,480 | 1,496 | 1,476 | 1,496 | +2.33% | 159,800 | 776億4685万 | +4.32% |
| 03/24 | 1,442 | 1,462 | 1,437 | 1,462 | +3.25% | 167,100 | 758億8215万 | +2.31% |
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。
