| 2026 |
| 05/22 | （IR情報）15:30 完全子会社間の合併に関するお知らせ |
| 05/22 | 749 | 758 | 749 | 755 | +1.07% | 2,500 | 38億6529万 | -0.4% |
| 05/21 | 735 | 754 | 735 | 747 | +1.49% | 2,900 | 38億2434万 | -1.58% |
| 05/20 | （IR情報）15:30 第26期定時株主総会の付議議案決定に関するお知らせ |
| 05/20 | 735 | 737 | 735 | 736 | +0.14% | 1,300 | 37億6802万 | -3.16% |
| 05/19 | 740 | 740 | 735 | 735 | -0.68% | 1,300 | 37億6290万 | -3.42% |
| 05/18 | 732 | 747 | 732 | 740 | +1.09% | 3,700 | 37億8850万 | -2.89% |
| 05/15 | 733 | 745 | 732 | 732 | -0.14% | 1,400 | 37億4754万 | -4.06% |
| 05/14 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/14 | （IR情報）15:30 特別損失の計上及び個別業績の前期実績値との差異に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 743 | 744 | 733 | 733 | -0.14% | 1,800 | 37億5266万 | -4.18% |
| 05/13 | 754 | 754 | 734 | 734 | -0.68% | 900 | 37億5778万 | -4.18% |
| 05/12 | （IR情報）15:30 特別損失の計上、繰延税金資産の一部取崩し及び連結業績予想の修正に関するお知らせ |
| 05/12 | 747 | 752 | 733 | 739 | -2.12% | 5,400 | 37億8338万 | -3.52% |
| 05/11 | 758 | 761 | 755 | 755 | -0.79% | 1,400 | 38億6529万 | -1.69% |
| 05/08 | 761 | 762 | 760 | 761 | -0.52% | 2,900 | 38億9601万 | -1.04% |
| 05/07 | 777 | 777 | 763 | 765 | +0.26% | 3,500 | 39億1649万 | -0.65% |
| 05/01 | 766 | 767 | 763 | 763 | +0.13% | 400 | 39億625万 | -1.17% |
| 04/30 | 767 | 767 | 762 | 762 | -0.65% | 900 | 39億113万 | -1.42% |
| 04/27 | 768 | 768 | 761 | 767 | +0.52% | 2,000 | 39億2673万 | -1.03% |
| 04/24 | 766 | 769 | 763 | 763 | -0.26% | 700 | 39億625万 | -1.8% |
| 04/23 | 770 | 770 | 765 | 765 | -1.67% | 2,000 | 39億1649万 | -1.67% |
| 04/22 | 777 | 778 | 776 | 778 | 0% | 400 | 39億8304万 | -0.26% |
| 04/20 | 777 | 779 | 771 | 778 | -0.13% | 2,300 | 39億8304万 | -0.51% |
| 04/17 | 778 | 781 | 776 | 779 | +0.78% | 2,300 | 39億8816万 | -0.64% |
| 04/16 | 771 | 778 | 769 | 773 | -0.64% | 2,100 | 39億5745万 | -1.53% |
| 04/15 | 772 | 781 | 766 | 778 | -0.51% | 3,500 | 39億8304万 | -1.14% |
| 04/14 | 770 | 782 | 770 | 782 | +1.96% | 1,200 | 40億352万 | -0.76% |
| 04/13 | 774 | 774 | 766 | 767 | +0.39% | 600 | 39億2673万 | -2.91% |
| 04/10 | 763 | 773 | 763 | 764 | -0.39% | 1,000 | 39億1137万 | -3.54% |
| 04/09 | 772 | 772 | 767 | 767 | -0.65% | 500 | 39億2673万 | -3.4% |
| 04/08 | 772 | 772 | 772 | 772 | +0.26% | 200 | 39億5233万 | -3.02% |
| 04/07 | 775 | 779 | 770 | 770 | -0.65% | 1,300 | 39億4209万 | -3.63% |
| 04/06 | 770 | 783 | 770 | 775 | +1.71% | 3,500 | 39億6769万 | -3.37% |
| 04/03 | 760 | 770 | 760 | 762 | -0.78% | 1,500 | 39億113万 | -5.22% |
| 04/02 | 768 | 768 | 768 | 768 | +1.99% | 400 | 39億3185万 | -4.83% |
| 04/01 | （5%ルール）ティーズ・キャピタル（0.49%）小林敏雄（4.3%） |
| 04/01 | 781 | 781 | 753 | 753 | +0.27% | 1,200 | 38億5505万 | -7.04% |
| 03/31 | 772 | 772 | 751 | 751 | -2.47% | 600 | 38億4481万 | -7.74% |
| 03/30 | 728 | 775 | 724 | 770 | -1.66% | 7,800 | 39億4209万 | -5.75% |
| 03/27 | 781 | 787 | 758 | 783 | -1.63% | 22,400 | 40億864万 | -4.4% |
| 03/26 | （5%ルール）ネクスタ（55.87%）ソレイユNC（1.27%） |
| 03/26 | 809 | 810 | 791 | 796 | -1% | 15,900 | 40億7520万 | -3.05% |
| 03/25 | 809 | 810 | 804 | 804 | 0% | 3,900 | 41億1615万 | -2.31% |
| 03/24 | 806 | 810 | 803 | 804 | +0.12% | 3,300 | 41億1615万 | -2.55% |
| 03/23 | 811 | 811 | 803 | 803 | -0.86% | 6,600 | 41億1103万 | -2.78% |
| 03/19 | 806 | 810 | 801 | 810 | +0.5% | 5,500 | 41億4687万 | -2.17% |
| 03/18 | 810 | 810 | 805 | 806 | -0.49% | 900 | 41億2639万 | -2.77% |
| 03/17 | 813 | 819 | 810 | 810 | -0.37% | 2,700 | 41億4687万 | -2.53% |
| 03/16 | 817 | 817 | 813 | 813 | -1.93% | 4,200 | 41億6223万 | -2.28% |
| 03/13 | 815 | 829 | 814 | 829 | +1.1% | 2,500 | 42億4414万 | -0.48% |
| 03/12 | 817 | 820 | 814 | 820 | +0.49% | 2,900 | 41億9807万 | -1.56% |
| 03/11 | 827 | 827 | 812 | 816 | 0% | 4,800 | 41億7759万 | -2.16% |
| 03/10 | 818 | 825 | 816 | 816 | -0.24% | 2,800 | 41億7759万 | -2.28% |
| 03/09 | 821 | 821 | 810 | 818 | -0.24% | 9,100 | 41億8783万 | -2.15% |
| 03/06 | 819 | 828 | 819 | 820 | +0.12% | 1,400 | 41億9807万 | -2.03% |
| 03/05 | 827 | 827 | 819 | 819 | +0.37% | 800 | 41億9295万 | -2.15% |
| 03/04 | 830 | 837 | 816 | 816 | -1.92% | 10,600 | 41億7759万 | -2.63% |
| 03/03 | 844 | 844 | 832 | 832 | -1.42% | 3,400 | 42億5950万 | -0.83% |
| 03/02 | 835 | 844 | 835 | 844 | +0.48% | 2,000 | 43億2094万 | +0.6% |
| 02/27 | 839 | 840 | 836 | 840 | -0.59% | 1,900 | 43億46万 | +0.12% |
| 02/26 | 843 | 845 | 840 | 845 | +0.12% | 4,500 | 43億2606万 | +0.84% |
| 02/25 | 833 | 844 | 824 | 844 | +1.69% | 6,600 | 43億2094万 | +0.72% |
| 02/24 | 834 | 834 | 830 | 830 | -0.24% | 1,200 | 42億4926万 | -0.84% |
| 02/20 | 834 | 834 | 830 | 832 | -0.24% | 1,700 | 42億5950万 | -0.6% |
| 02/19 | 835 | 839 | 831 | 834 | -0.12% | 3,100 | 42億6974万 | -0.48% |
| 02/18 | 836 | 837 | 835 | 835 | -0.12% | 3,100 | 42億7486万 | -0.36% |
| 02/17 | 837 | 838 | 836 | 836 | -0.59% | 2,500 | 42億7998万 | -0.24% |
| 02/16 | 840 | 842 | 835 | 841 | -0.59% | 5,100 | 43億558万 | +0.36% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 841 | 849 | 841 | 846 | +0.59% | 2,800 | 43億3118万 | +0.95% |
| 02/12 | 845 | 847 | 841 | 841 | -0.71% | 1,800 | 43億558万 | +0.36% |
| 02/10 | 845 | 848 | 840 | 847 | +0.24% | 2,100 | 43億3630万 | +1.07% |
| 02/09 | 840 | 848 | 840 | 845 | +0.72% | 6,300 | 43億2606万 | +0.84% |
| 02/06 | 838 | 841 | 838 | 839 | +0.12% | 1,300 | 42億9534万 | 0% |
| 02/05 | 838 | 840 | 834 | 838 | 0% | 3,100 | 42億9022万 | -0.24% |
| 02/04 | 835 | 838 | 835 | 838 | +0.24% | 800 | 42億9022万 | -0.12% |
| 02/03 | 841 | 841 | 835 | 836 | -0.71% | 3,100 | 42億7998万 | -0.59% |
| 02/02 | 839 | 843 | 834 | 842 | +0.36% | 3,700 | 43億1070万 | +0.24% |
| 01/30 | 835 | 839 | 835 | 839 | +0.48% | 1,400 | 42億9534万 | +0.12% |
| 01/29 | 838 | 838 | 835 | 835 | -0.12% | 900 | 42億7486万 | -0.24% |
| 01/28 | 835 | 838 | 835 | 836 | +0.12% | 1,700 | 42億7998万 | 0% |
| 01/27 | 835 | 837 | 831 | 835 | -0.48% | 3,400 | 42億7486万 | 0% |
| 01/26 | 810 | 839 | 810 | 839 | +0.36% | 7,100 | 42億9534万 | +0.72% |
| 01/23 | 840 | 842 | 836 | 836 | -0.36% | 1,000 | 42億7998万 | +0.72% |
| 01/22 | 828 | 843 | 828 | 839 | +1.08% | 2,900 | 42億9534万 | +1.21% |
| 01/21 | 828 | 831 | 828 | 830 | 0% | 2,000 | 42億4926万 | +0.36% |
| 01/20 | 840 | 840 | 830 | 830 | +0.24% | 3,100 | 42億4926万 | +0.97% |
| 01/19 | 832 | 841 | 828 | 828 | -0.72% | 6,700 | 42億3902万 | +1.85% |
| 01/16 | 838 | 840 | 833 | 834 | -0.6% | 2,700 | 42億6974万 | +3.73% |
| 01/15 | 840 | 849 | 838 | 839 | +0.12% | 4,900 | 42億9534万 | +5.67% |
| 01/14 | 838 | 844 | 832 | 838 | 0% | 4,100 | 42億9022万 | +6.75% |
| 01/13 | 845 | 845 | 838 | 838 | +0.12% | 3,100 | 42億9022万 | +7.99% |
| 01/09 | 845 | 846 | 837 | 837 | 0% | 2,000 | 42億8510万 | +9.27% |
| 01/08 | 843 | 847 | 836 | 837 | -1.53% | 1,500 | 42億8510万 | +10.57% |
| 01/07 | 850 | 850 | 825 | 850 | 0% | 8,100 | 43億5166万 | +13.48% |
| 01/06 | 850 | 850 | 846 | 850 | -0.12% | 2,800 | 43億5166万 | +15.02% |
| 01/05 | 870 | 873 | 845 | 851 | -0.47% | 11,300 | 43億5677万 | +16.74% |
| 2025 |
| 12/30 | 864 | 874 | 855 | 855 | -0.93% | 4,900 | 43億7725万 | +18.75% |
| 12/29 | 843 | 874 | 841 | 863 | +4.23% | 9,300 | 44億1821万 | +21.38% |
| 12/26 | 844 | 860 | 827 | 828 | -5.26% | 16,200 | 42億3902万 | +18.12% |
| 12/25 | 809 | 874 | 800 | 874 | +8.57% | 43,800 | 44億7453万 | +26.12% |
| 12/24 | 806 | 814 | 805 | 805 | -0.12% | 7,300 | 41億2127万 | +17.86% |
| 12/23 | 805 | 815 | 797 | 806 | +0.12% | 8,800 | 41億2639万 | +19.41% |
| 12/22 | 810 | 819 | 795 | 805 | -1.59% | 9,600 | 41億2127万 | +20.51% |
| 12/19 | 828 | 844 | 810 | 818 | +0.62% | 19,500 | 41億8783万 | +23.75% |
| 12/18 | 763 | 845 | 763 | 813 | +4.5% | 41,400 | 41億6223万 | +24.31% |
| 12/17 | 777 | 784 | 752 | 778 | +0.78% | 16,600 | 39億8304万 | +20.25% |
| 12/10 | （IR情報）15:30 株主優待制度の新設に関するお知らせ |
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。
