| 2026 |
| 03/06 | 1,099 | 1,158 | 1,098 | 1,147 | +4.37% | 110,800 | 131億5001万 | -5.98% |
| 03/05 | 1,128 | 1,133 | 1,088 | 1,099 | +1.2% | 209,600 | 125億9970万 | -10.29% |
| 03/04 | 1,120 | 1,132 | 1,070 | 1,086 | -5.97% | 270,100 | 124億5066万 | -11.99% |
| 03/03 | 1,175 | 1,205 | 1,145 | 1,155 | -1.11% | 201,100 | 132億4172万 | -7.23% |
| 03/02 | 1,170 | 1,187 | 1,150 | 1,168 | -3.55% | 162,000 | 133億7465万 | -6.93% |
| 02/27 | 1,208 | 1,227 | 1,193 | 1,211 | +0.58% | 101,900 | 138億6703万 | -4.12% |
| 02/26 | 1,193 | 1,215 | 1,190 | 1,204 | +0.5% | 132,800 | 137億8688万 | -4.97% |
| 02/25 | 1,215 | 1,236 | 1,182 | 1,198 | -1.8% | 175,800 | 137億1817万 | -5.89% |
| 02/24 | 1,284 | 1,298 | 1,202 | 1,220 | -6.66% | 239,300 | 139億7009万 | -4.61% |
| 02/20 | 1,328 | 1,360 | 1,283 | 1,307 | +0.69% | 155,700 | 149億6632万 | +1.95% |
| 02/19 | 1,350 | 1,350 | 1,294 | 1,298 | -2.99% | 99,100 | 148億6326万 | +1.41% |
| 02/18 | 1,272 | 1,350 | 1,272 | 1,338 | +5.27% | 151,300 | 153億2130万 | +4.78% |
| 02/17 | 1,282 | 1,310 | 1,242 | 1,271 | -0.16% | 133,200 | 145億5409万 | -0.16% |
| 02/16 | 1,353 | 1,353 | 1,223 | 1,273 | +5.82% | 427,100 | 145億7699万 | +0.08% |
| 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 | 1,225 | 1,234 | 1,174 | 1,203 | -1.64% | 195,600 | 137億7543万 | -5.2% |
| 02/12 | 1,192 | 1,229 | 1,183 | 1,223 | +2.51% | 106,400 | 140億445万 | -3.47% |
| 02/10 | 1,149 | 1,200 | 1,149 | 1,193 | +3.02% | 84,900 | 136億6092万 | -5.77% |
| 02/09 | 1,167 | 1,173 | 1,144 | 1,158 | -0.17% | 135,400 | 132億6014万 | -8.24% |
| 02/06 | 1,202 | 1,203 | 1,147 | 1,160 | -5.23% | 166,900 | 132億8304万 | -7.94% |
| 02/05 | 1,197 | 1,224 | 1,190 | 1,224 | -0.24% | 160,800 | 140億1590万 | -2.78% |
| 02/04 | 1,300 | 1,300 | 1,215 | 1,227 | -5.54% | 178,000 | 140億5025万 | -2.31% |
| 02/03 | 1,280 | 1,318 | 1,273 | 1,299 | +2.04% | 92,500 | 148億7471万 | +3.84% |
| 02/02 | 1,262 | 1,328 | 1,258 | 1,273 | -1.47% | 157,500 | 145億7699万 | +2.66% |
| 01/30 | 1,268 | 1,294 | 1,231 | 1,292 | +1.57% | 135,900 | 147億9456万 | +5.04% |
| 01/29 | 1,265 | 1,286 | 1,230 | 1,272 | -0.16% | 112,700 | 145億6554万 | +4.35% |
| 01/28 | 1,300 | 1,320 | 1,239 | 1,274 | -3.78% | 260,200 | 145億8844万 | +5.55% |
| 01/27 | 1,360 | 1,360 | 1,324 | 1,324 | -2.79% | 101,500 | 151億6099万 | +10.89% |
| 01/26 | 1,369 | 1,388 | 1,357 | 1,362 | -2.64% | 171,600 | 155億9612万 | +15.52% |
| 01/23 | 1,406 | 1,406 | 1,371 | 1,399 | +2.79% | 137,700 | 160億1980万 | +20.5% |
| 01/22 | 1,316 | 1,363 | 1,308 | 1,361 | +3.58% | 122,300 | 155億8467万 | +19.07% |
| 01/21 | 1,340 | 1,343 | 1,300 | 1,314 | -4.09% | 243,700 | 150億4648万 | +16.8% |
| 01/20 | 1,380 | 1,385 | 1,350 | 1,370 | +1.48% | 168,400 | 156億8773万 | +23.53% |
| 01/19 | 1,356 | 1,375 | 1,315 | 1,350 | +4.73% | 288,200 | 154億5871万 | +23.63% |
| 01/16 | 1,260 | 1,289 | 1,233 | 1,289 | +3.04% | 142,900 | 147億6021万 | +20.02% |
| 01/15 | 1,227 | 1,283 | 1,211 | 1,251 | +1.96% | 249,300 | 143億2507万 | +18.13% |
| 01/14 | 1,235 | 1,251 | 1,213 | 1,227 | -0.89% | 197,400 | 140億5025万 | +17.42% |
| 01/13 | 1,301 | 1,309 | 1,210 | 1,238 | -1.28% | 353,900 | 141億7621万 | +19.85% |
| 01/09 | 1,220 | 1,258 | 1,201 | 1,254 | +4.59% | 213,800 | 143億5942万 | +22.82% |
| 01/08 | 1,171 | 1,203 | 1,161 | 1,199 | +4.72% | 152,400 | 137億2962万 | +18.83% |
| 01/07 | 1,184 | 1,185 | 1,136 | 1,145 | -3.29% | 148,900 | 131億1128万 | +14.39% |
| 01/06 | 1,120 | 1,184 | 1,120 | 1,184 | +6.67% | 132,800 | 135億5786万 | +19.35% |
| 01/05 | 1,116 | 1,135 | 1,090 | 1,110 | +0.27% | 129,000 | 127億1049万 | +13.15% |
| 2025 |
| 12/30 | 1,145 | 1,145 | 1,098 | 1,107 | -2.72% | 169,300 | 126億7614万 | +13.66% |
| 12/29 | 1,150 | 1,160 | 1,120 | 1,138 | +0.62% | 167,500 | 130億3112万 | +17.81% |
| 12/26 | 1,162 | 1,186 | 1,119 | 1,131 | +2.63% | 228,500 | 129億5096万 | +18.06% |
| 12/25 | 1,029 | 1,124 | 1,029 | 1,102 | +7.09% | 210,800 | 126億1889万 | +16.12% |
| 12/24 | 1,047 | 1,048 | 1,021 | 1,029 | -0.77% | 85,100 | 117億8297万 | +9.82% |
| 12/23 | 1,004 | 1,040 | 1,004 | 1,037 | +3.18% | 102,500 | 118億7458万 | +11.51% |
| 12/22 | 1,000 | 1,011 | 987 | 1,005 | +2.45% | 124,400 | 115億815万 | +9% |
| 12/19 | 949 | 985 | 949 | 981 | +4.36% | 74,700 | 112億3333万 | +7.1% |
| 12/18 | 926 | 956 | 926 | 940 | -0.11% | 82,100 | 107億6384万 | +3.18% |
| 12/17 | 929 | 946 | 920 | 941 | +1.73% | 94,400 | 107億7529万 | +3.75% |
| 12/16 | 942 | 942 | 921 | 925 | -1.6% | 64,300 | 105億9208万 | +2.44% |
| 12/15 | 920 | 940 | 920 | 940 | +2.4% | 49,400 | 107億6384万 | +4.68% |
| 12/12 | 909 | 920 | 909 | 918 | +0.55% | 33,400 | 105億1192万 | +2.8% |
| 12/11 | 928 | 929 | 904 | 913 | -2.46% | 99,400 | 104億5467万 | +2.82% |
| 12/10 | 913 | 936 | 910 | 936 | +2.86% | 72,500 | 107億1804万 | +6% |
| 12/09 | 914 | 918 | 901 | 910 | +0.66% | 46,600 | 104億2031万 | +3.76% |
| 12/08 | 910 | 929 | 896 | 904 | -0.66% | 121,500 | 103億5161万 | +3.55% |
| 12/05 | 926 | 934 | 900 | 910 | -1.62% | 144,300 | 104億2031万 | +4.96% |
| 12/04 | 943 | 947 | 925 | 925 | -2.01% | 71,800 | 105億9208万 | +7.31% |
| 12/03 | 957 | 966 | 931 | 944 | -1.36% | 76,500 | 108億964万 | +10.28% |
| 12/02 | 972 | 977 | 940 | 957 | -3.04% | 148,400 | 109億5851万 | +12.72% |
| 12/01 | 955 | 1,006 | 947 | 987 | +7.75% | 363,100 | 113億203万 | +17.22% |
| 11/28 | 911 | 921 | 911 | 916 | -0.65% | 54,400 | 104億8902万 | +9.83% |
| 11/27 | 922 | 927 | 916 | 922 | 0% | 29,800 | 105億5772万 | +11.35% |
| 11/26 | 921 | 928 | 910 | 922 | +0.22% | 63,800 | 105億5772万 | +12.03% |
| 11/25 | 950 | 951 | 910 | 920 | -1.18% | 219,900 | 105億3482万 | +12.47% |
| 11/21 | 885 | 931 | 882 | 931 | +3.44% | 243,400 | 106億6078万 | +14.51% |
| 11/20 | 856 | 910 | 845 | 900 | +9.62% | 345,200 | 103億581万 | +11.39% |
| 11/19 | 845 | 851 | 820 | 821 | -2.96% | 59,600 | 94億118万 | +2.11% |
| 11/18 | 846 | 852 | 830 | 846 | +0.71% | 84,800 | 96億8746万 | +5.35% |
| 11/17 | 850 | 850 | 819 | 840 | -1.18% | 175,600 | 96億1875万 | +4.74% |
| 11/14 | 850 | 885 | 836 | 850 | -0.12% | 357,200 | 97億3326万 | +6.12% |
| 11/13 | 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) |
| 11/13 | 15:30 2026年3月期第2四半期決算説明資料 |
| 11/13 | 15:30 連結決算への移行及び2026年3月期業績予想の上方修正に関するお知らせ |
| 11/13 | 851 | 870 | 830 | 851 | +0.59% | 203,200 | 97億4471万 | +6.24% |
| 11/12 | 824 | 854 | 824 | 846 | +1.93% | 101,900 | 96億8746万 | +5.75% |
| 11/11 | 825 | 838 | 822 | 830 | +0.85% | 57,500 | 95億424万 | +3.75% |
| 11/10 | 803 | 826 | 795 | 823 | +3.13% | 77,200 | 94億2409万 | +2.88% |
| 11/07 | 801 | 802 | 790 | 798 | -0.5% | 18,900 | 91億3781万 | -0.25% |
| 11/06 | 790 | 804 | 786 | 802 | +2.3% | 96,900 | 91億8362万 | +0.12% |
| 11/05 | 788 | 788 | 766 | 784 | -0.13% | 39,400 | 89億7750万 | -2.37% |
| 11/04 | 806 | 809 | 785 | 785 | -2.48% | 45,600 | 89億8895万 | -2.61% |
| 10/31 | 770 | 806 | 770 | 805 | +4.82% | 107,600 | 92億1797万 | -0.49% |
| 10/30 | 12:00 連結子会社（ミークモバイル株式会社）による新サービス提供開始のお知らせ |
| 10/30 | 776 | 777 | 767 | 768 | -0.65% | 45,700 | 87億9429万 | -5.19% |
| 10/29 | 772 | 780 | 766 | 773 | -0.26% | 56,200 | 88億5154万 | -4.92% |
| 10/28 | 782 | 785 | 775 | 775 | -0.77% | 47,700 | 88億7444万 | -5.26% |
| 10/27 | 776 | 785 | 776 | 781 | +0.39% | 40,500 | 89億4315万 | -4.87% |
| 10/24 | 773 | 788 | 769 | 778 | +0.78% | 50,600 | 89億880万 | -5.47% |
| 10/23 | 774 | 779 | 767 | 772 | -1.15% | 68,500 | 88億4009万 | -6.54% |
| 10/22 | 777 | 787 | 774 | 781 | -0.13% | 88,300 | 89億4315万 | -5.79% |
| 10/21 | 814 | 815 | 761 | 782 | -2.86% | 248,900 | 89億5460万 | -5.9% |
| 10/20 | 798 | 812 | 796 | 805 | +1.77% | 31,100 | 92億1797万 | -3.25% |
| 10/17 | 798 | 807 | 791 | 791 | -1.74% | 38,500 | 90億5766万 | -5.04% |
| 10/16 | 808 | 814 | 802 | 805 | -0.49% | 37,600 | 92億1797万 | -3.48% |
| 10/15 | 789 | 811 | 789 | 809 | +2.93% | 65,100 | 92億6377万 | -3% |
| 10/14 | 802 | 810 | 776 | 786 | -4.73% | 197,200 | 90億40万 | -5.87% |
| 10/10 | 825 | 834 | 821 | 825 | -0.36% | 42,900 | 94億4699万 | -1.32% |
| 10/09 | 837 | 838 | 824 | 828 | -0.84% | 61,000 | 94億8134万 | -0.96% |
| 10/08 | 827 | 840 | 821 | 835 | +0.24% | 39,100 | 95億6150万 | -0.12% |
| 10/07 | 836 | 838 | 829 | 833 | -0.24% | 48,600 | 95億3859万 | -0.48% |
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。
