| 2026 |
| 06/03 | 560 | 563 | 560 | 560 | -0.18% | 2,300 | 37億8867万 | -1.06% |
| 06/02 | 567 | 567 | 561 | 561 | -1.06% | 2,900 | 37億9543万 | -0.88% |
| 06/01 | 563 | 570 | 561 | 567 | -0.18% | 4,200 | 38億3603万 | +0.18% |
| 05/29 | 567 | 570 | 562 | 568 | +0.18% | 3,600 | 38億4279万 | +0.35% |
| 05/28 | 566 | 567 | 562 | 567 | +1.07% | 2,900 | 38億3603万 | +0.18% |
| 05/27 | 563 | 565 | 560 | 561 | -0.36% | 4,300 | 37億9543万 | -0.88% |
| 05/26 | 562 | 567 | 562 | 563 | -0.88% | 2,300 | 38億897万 | -0.53% |
| 05/25 | 560 | 570 | 560 | 568 | +1.43% | 4,400 | 38億4279万 | +0.53% |
| 05/22 | 564 | 565 | 560 | 560 | -0.71% | 4,500 | 37億8867万 | -0.88% |
| 05/21 | 572 | 572 | 564 | 564 | -0.18% | 4,800 | 38億1573万 | 0% |
| 05/20 | （IR情報）14:00 事業KPI 2026年9月期4月度月次情報 |
| 05/20 | 568 | 568 | 560 | 565 | 0% | 5,500 | 38億2250万 | +0.18% |
| 05/19 | 566 | 568 | 563 | 565 | -0.18% | 7,700 | 38億2250万 | +0.36% |
| 05/18 | 562 | 568 | 562 | 566 | +0.53% | 5,000 | 38億2926万 | +0.71% |
| 05/15 | 570 | 570 | 563 | 563 | -0.71% | 6,300 | 38億897万 | +0.18% |
| 05/14 | 576 | 576 | 566 | 567 | +0.71% | 3,200 | 38億3603万 | +1.07% |
| 05/13 | 569 | 573 | 563 | 563 | -1.05% | 8,700 | 38億897万 | +0.54% |
| 05/12 | （IR情報）15:00 2026年9月期第2四半期決算説明資料 |
| 05/12 | （IR情報）15:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 05/12 | 565 | 596 | 562 | 569 | +0.71% | 35,000 | 38億4956万 | +1.79% |
| 05/11 | 569 | 569 | 565 | 565 | 0% | 3,000 | 38億2250万 | +1.25% |
| 05/08 | 566 | 568 | 561 | 565 | -1.05% | 2,700 | 38億2250万 | +1.44% |
| 05/07 | 577 | 577 | 569 | 571 | +0.18% | 4,600 | 38億6309万 | +2.88% |
| 05/01 | 566 | 571 | 560 | 570 | +1.79% | 8,800 | 38億5632万 | +2.89% |
| 04/30 | 582 | 582 | 560 | 560 | +0.36% | 15,700 | 37億8867万 | +1.45% |
| 04/28 | 567 | 577 | 556 | 558 | -9.27% | 83,600 | 37億7514万 | +1.27% |
| 04/27 | （IR情報）14:00 日本郵政グループとの業務連携深化に関するお知らせ |
| 04/27 | 554 | 650 | 551 | 615 | +11.82% | 439,900 | 41億6077万 | +11.82% |
| 04/24 | 558 | 558 | 550 | 550 | -1.43% | 1,100 | 37億2101万 | +0.55% |
| 04/23 | 560 | 561 | 554 | 558 | -1.06% | 3,200 | 37億7514万 | +2.01% |
| 04/23 | （IR情報）8:30 株式会社JBサステナブルとの業務提携に関するお知らせ |
| 04/22 | 560 | 564 | 553 | 564 | +0.71% | 1,500 | 38億1573万 | +3.3% |
| 04/21 | 566 | 567 | 560 | 560 | -0.53% | 3,700 | 37億8867万 | +2.75% |
| 04/20 | （IR情報）14:30 BPO サービス受託残高が 14 万件を突破 |
| 04/20 | （IR情報）14:00 事業KPI 2026年9月期3月度月次情報 |
| 04/20 | 565 | 565 | 561 | 563 | -0.35% | 3,800 | 38億897万 | +3.49% |
| 04/17 | 561 | 565 | 556 | 565 | +0.71% | 2,300 | 38億2250万 | +4.05% |
| 04/16 | 554 | 561 | 551 | 561 | +0.36% | 5,100 | 37億9543万 | +3.51% |
| 04/15 | 558 | 560 | 550 | 559 | +1.45% | 4,300 | 37億8190万 | +3.33% |
| 04/14 | 552 | 555 | 551 | 551 | -0.18% | 2,800 | 37億2778万 | +2.04% |
| 04/13 | 556 | 556 | 549 | 552 | +0.73% | 1,400 | 37億3454万 | +2.41% |
| 04/10 | 545 | 557 | 545 | 548 | +0.55% | 1,600 | 37億748万 | +1.86% |
| 04/09 | 550 | 555 | 545 | 545 | -0.91% | 2,400 | 36億8719万 | +1.3% |
| 04/08 | 551 | 565 | 548 | 550 | -0.18% | 6,000 | 37億2101万 | +2.42% |
| 04/07 | 559 | 560 | 551 | 551 | 0% | 4,000 | 37億2778万 | +2.61% |
| 04/06 | 561 | 561 | 547 | 551 | +1.66% | 2,800 | 37億2778万 | +2.8% |
| 04/03 | 537 | 545 | 537 | 542 | +0.93% | 1,600 | 36億6689万 | +1.12% |
| 04/02 | 537 | 539 | 526 | 537 | +0.37% | 5,400 | 36億3306万 | +0.19% |
| 04/01 | 544 | 545 | 535 | 535 | -0.19% | 1,800 | 36億1953万 | -0.37% |
| 03/31 | 541 | 545 | 534 | 536 | +0.56% | 2,100 | 36億2630万 | -0.19% |
| 03/30 | 533 | 535 | 532 | 533 | -0.19% | 1,200 | 36億600万 | -0.93% |
| 03/27 | 533 | 539 | 532 | 534 | +0.19% | 1,100 | 36億1277万 | -0.74% |
| 03/26 | 542 | 544 | 533 | 533 | -0.37% | 1,400 | 36億600万 | -1.11% |
| 03/25 | 540 | 545 | 535 | 535 | +0.19% | 2,100 | 36億1953万 | -0.74% |
| 03/24 | 533 | 540 | 532 | 534 | +0.75% | 900 | 36億1277万 | -1.11% |
| 03/23 | 543 | 544 | 530 | 530 | -2.03% | 4,000 | 35億8570万 | -1.85% |
| 03/19 | （IR情報）14:00 事業KPI 2026年9月期2月度月次情報 |
| 03/19 | 541 | 542 | 540 | 541 | -0.37% | 1,700 | 36億6012万 | +0.19% |
| 03/18 | 545 | 546 | 530 | 543 | -0.18% | 3,100 | 36億7366万 | +0.56% |
| 03/17 | 536 | 544 | 536 | 544 | +1.49% | 2,400 | 36億8042万 | +0.74% |
| 03/16 | 532 | 539 | 532 | 536 | +0.75% | 3,100 | 36億2630万 | -0.92% |
| 03/13 | 532 | 536 | 532 | 532 | -0.93% | 1,500 | 35億9924万 | -1.85% |
| 03/12 | 538 | 539 | 533 | 537 | +0.37% | 1,100 | 36億3306万 | -1.1% |
| 03/11 | 529 | 538 | 529 | 535 | +1.71% | 1,800 | 36億1953万 | -1.47% |
| 03/10 | 527 | 530 | 526 | 526 | +0.38% | 2,400 | 35億5864万 | -3.13% |
| 03/09 | 537 | 540 | 524 | 524 | -2.24% | 6,100 | 35億4511万 | -3.68% |
| 03/06 | 538 | 540 | 536 | 536 | -0.56% | 1,500 | 36億2630万 | -1.65% |
| 03/05 | 539 | 541 | 539 | 539 | +0.94% | 1,300 | 36億4659万 | -1.1% |
| 03/04 | 540 | 543 | 530 | 534 | -1.11% | 6,200 | 36億1277万 | -2.2% |
| 03/03 | 544 | 546 | 540 | 540 | -0.74% | 5,000 | 36億5336万 | -1.1% |
| 03/02 | 550 | 550 | 540 | 544 | +0.18% | 3,900 | 36億8042万 | -0.55% |
| 02/27 | 546 | 546 | 540 | 543 | -0.55% | 4,900 | 36億7366万 | -0.73% |
| 02/26 | 546 | 549 | 546 | 546 | 0% | 1,000 | 36億9395万 | -0.36% |
| 02/25 | 542 | 553 | 540 | 546 | +0.37% | 3,600 | 36億9395万 | -0.36% |
| 02/24 | 555 | 555 | 544 | 544 | -0.91% | 4,400 | 36億8042万 | -0.73% |
| 02/20 | （IR情報）14:30 事業KPI 2026年9月期1月度月次情報 |
| 02/20 | 543 | 549 | 539 | 549 | +1.29% | 4,600 | 37億1425万 | +0.18% |
| 02/19 | 547 | 549 | 542 | 542 | -1.45% | 6,200 | 36億6689万 | -1.09% |
| 02/18 | 546 | 550 | 546 | 550 | +1.29% | 1,200 | 37億2101万 | +0.36% |
| 02/17 | 543 | 549 | 542 | 543 | -1.27% | 3,800 | 36億7366万 | -0.73% |
| 02/16 | 540 | 550 | 537 | 550 | +2.23% | 5,200 | 37億2101万 | +0.55% |
| 02/13 | 537 | 539 | 537 | 538 | -0.37% | 2,400 | 36億3983万 | -1.65% |
| 02/12 | 540 | 555 | 540 | 540 | -0.18% | 8,900 | 36億5336万 | -1.28% |
| 02/10 | 548 | 550 | 540 | 541 | -1.81% | 7,600 | 36億6012万 | -0.92% |
| 02/09 | 550 | 555 | 544 | 551 | -0.36% | 7,500 | 37億2778万 | +0.92% |
| 02/06 | （IR情報）14:00 2026年9月期第1四半期決算説明資料 |
| 02/06 | （IR情報）14:00 2026年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/06 | 555 | 571 | 553 | 553 | -1.6% | 14,900 | 37億4131万 | +1.47% |
| 02/05 | 551 | 564 | 551 | 562 | +2.18% | 7,200 | 38億220万 | +3.31% |
| 02/04 | 554 | 554 | 546 | 550 | +0.55% | 1,800 | 37億2101万 | +1.29% |
| 02/03 | 543 | 553 | 543 | 547 | +0.74% | 1,700 | 37億72万 | +0.74% |
| 02/02 | 551 | 553 | 543 | 543 | -0.73% | 5,100 | 36億7366万 | +0.18% |
| 01/30 | （IR情報）13:00 収益不動産の取得に関するお知らせ |
| 01/30 | 540 | 551 | 540 | 547 | +1.3% | 2,800 | 37億72万 | +0.92% |
| 01/29 | 544 | 546 | 540 | 540 | -1.28% | 3,300 | 36億5336万 | -0.18% |
| 01/28 | 546 | 548 | 545 | 547 | -0.36% | 1,200 | 37億72万 | +1.11% |
| 01/27 | 548 | 549 | 545 | 549 | 0% | 2,000 | 37億1425万 | +1.67% |
| 01/26 | 551 | 553 | 549 | 549 | -0.36% | 2,600 | 37億1425万 | +1.86% |
| 01/23 | 557 | 557 | 551 | 551 | -1.08% | 2,200 | 37億2778万 | +2.42% |
| 01/22 | 557 | 557 | 550 | 557 | +0.72% | 4,900 | 37億6837万 | +3.72% |
| 01/21 | 555 | 555 | 551 | 553 | +0.18% | 4,300 | 37億4131万 | +3.36% |
| 01/20 | （IR情報）14:30 事業KPI 2026年9月期12月度月次情報 |
| 01/20 | 553 | 554 | 548 | 552 | +0.18% | 2,900 | 37億3454万 | +3.37% |
| 01/19 | 550 | 552 | 546 | 551 | +0.55% | 4,900 | 37億2778万 | +3.38% |
| 01/16 | 545 | 548 | 543 | 548 | +0.92% | 1,900 | 37億748万 | +3.2% |
| 01/15 | 545 | 548 | 542 | 543 | +0.18% | 2,600 | 36億7366万 | +2.45% |
| 01/14 | 541 | 543 | 540 | 542 | +0.74% | 4,500 | 36億6689万 | +2.46% |
| 01/13 | 538 | 540 | 537 | 538 | +0.37% | 6,000 | 36億3983万 | +2.09% |
| 01/09 | 537 | 540 | 535 | 536 | -0.19% | 2,600 | 36億2630万 | +1.9% |
| 01/08 | 538 | 538 | 536 | 537 | -0.19% | 4,000 | 36億3306万 | +2.09% |
| 01/07 | 538 | 538 | 537 | 538 | +0.19% | 1,600 | 36億3983万 | +2.48% |
| 01/06 | 537 | 537 | 531 | 537 | +0.37% | 3,000 | 36億3306万 | +2.29% |
| 01/05 | 538 | 538 | 534 | 535 | +1.13% | 2,800 | 36億1953万 | +2.1% |
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。
