| 2026 |
| 08/21 | 3,330 | 3,410 | 3,300 | 3,370 | -0.3% | 5,100 | 167億3929万 | -1.32% |
| 08/20 | 3,435 | 3,435 | 3,305 | 3,380 | +0.15% | 2,200 | 167億8897万 | -1.17% |
| 08/19 | 3,420 | 3,430 | 3,360 | 3,375 | -3.02% | 2,200 | 167億6413万 | -1.43% |
| 08/18 | 3,440 | 3,530 | 3,395 | 3,480 | -0.57% | 9,900 | 172億8568万 | +1.58% |
| 08/17 | 3,495 | 3,540 | 3,455 | 3,500 | -0.57% | 1,100 | 173億8502万 | +1.98% |
| 08/14 | 3,525 | 3,560 | 3,410 | 3,520 | -0.14% | 3,800 | 174億8437万 | +2.41% |
| 08/13 | 3,465 | 3,535 | 3,465 | 3,525 | +1.73% | 2,100 | 175億920万 | +2.44% |
| 08/12 | 3,485 | 3,490 | 3,410 | 3,465 | +1.46% | 800 | 172億1117万 | +0.76% |
| 08/10 | 3,425 | 3,535 | 3,405 | 3,415 | +0.29% | 3,300 | 169億6282万 | -0.81% |
| 08/07 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,395 | 3,555 | 3,350 | 3,405 | -0.87% | 2,600 | 169億1314万 | -1.3% |
| 08/06 | 3,325 | 3,435 | 3,320 | 3,435 | -0.15% | 1,900 | 170億6216万 | -0.52% |
| 08/05 | 3,365 | 3,500 | 3,355 | 3,440 | +1.93% | 4,300 | 170億8699万 | -0.32% |
| 08/04 | 3,375 | 3,400 | 3,335 | 3,375 | +0.75% | 800 | 167億6413万 | -1.86% |
| 08/03 | 3,280 | 3,350 | 3,265 | 3,350 | +2.13% | 1,200 | 166億3995万 | -2.28% |
| 07/31 | 3,305 | 3,345 | 3,165 | 3,280 | -2.24% | 3,500 | 162億9225万 | -4.01% |
| 07/30 | 3,305 | 3,355 | 3,250 | 3,355 | -0.59% | 1,700 | 166億6479万 | -1.61% |
| 07/29 | 3,380 | 3,380 | 3,320 | 3,375 | -0.3% | 1,000 | 167億6413万 | -0.71% |
| 07/28 | 3,325 | 3,390 | 3,310 | 3,385 | +0.15% | 500 | 168億1380万 | -0.06% |
| 07/27 | 3,435 | 3,435 | 3,350 | 3,380 | -1.89% | 1,800 | 167億8897万 | +0.12% |
| 07/24 | 3,460 | 3,460 | 3,325 | 3,445 | 0% | 1,300 | 171億1183万 | +2.35% |
| 07/23 | 3,385 | 3,465 | 3,385 | 3,445 | -0.29% | 1,900 | 171億1183万 | +2.74% |
| 07/22 | 3,340 | 3,530 | 3,330 | 3,455 | +2.98% | 6,800 | 171億6150万 | +3.47% |
| 07/21 | 3,395 | 3,470 | 3,355 | 3,355 | -1.18% | 5,400 | 166億6479万 | +0.9% |
| 07/17 | 3,440 | 3,575 | 3,325 | 3,395 | -2.3% | 4,800 | 168億6347万 | +2.35% |
| 07/16 | 3,475 | 3,480 | 3,405 | 3,475 | -0.43% | 800 | 172億6084万 | +5.08% |
| 07/15 | 3,485 | 3,495 | 3,425 | 3,490 | +0.29% | 1,400 | 173億3535万 | +6.05% |
| 07/14 | 3,415 | 3,500 | 3,415 | 3,480 | +1.9% | 1,000 | 172億8568万 | +6.13% |
| 07/13 | 3,590 | 3,600 | 3,415 | 3,415 | -6.44% | 3,700 | 169億6282万 | +4.59% |
| 07/10 | 3,650 | 3,650 | 3,585 | 3,650 | +1.11% | 2,400 | 181億3010万 | +12.17% |
| 07/09 | 3,635 | 3,645 | 3,600 | 3,610 | -0.41% | 1,300 | 179億3141万 | +11.52% |
| 07/08 | 3,465 | 3,630 | 3,450 | 3,625 | +4.32% | 6,400 | 180億592万 | +12.82% |
| 07/07 | 3,590 | 3,590 | 3,475 | 3,475 | -2.39% | 3,800 | 172億6084万 | +9.07% |
| 07/06 | 3,600 | 3,630 | 3,560 | 3,560 | -1.11% | 5,500 | 176億8305万 | +12.37% |
| 07/03 | 3,515 | 3,650 | 3,450 | 3,600 | +3.3% | 11,100 | 178億8174万 | +14.29% |
| 07/02 | 3,425 | 3,525 | 3,380 | 3,485 | +3.26% | 10,700 | 173億1052万 | +11.56% |
| 07/01 | 3,100 | 3,530 | 3,085 | 3,375 | +7.48% | 9,500 | 167億6413万 | +8.91% |
| 06/30 | 3,110 | 3,225 | 3,110 | 3,140 | +0.96% | 4,000 | 155億9685万 | +2.08% |
| 06/29 | 3,095 | 3,115 | 3,085 | 3,110 | +1.3% | 1,800 | 154億4783万 | +1.5% |
| 06/26 | 3,090 | 3,095 | 3,070 | 3,070 | -0.65% | 5,500 | 152億4915万 | +0.66% |
| 06/25 | 3,125 | 3,125 | 3,015 | 3,090 | -0.16% | 6,800 | 153億4849万 | +1.64% |
| 06/24 | 3,080 | 3,110 | 3,080 | 3,095 | +1.14% | 1,400 | 153億7333万 | +2.15% |
| 06/23 | 3,125 | 3,130 | 3,060 | 3,060 | -2.08% | 5,500 | 151億9948万 | +1.39% |
| 06/22 | 3,130 | 3,130 | 3,095 | 3,125 | -0.16% | 3,000 | 155億2234万 | +3.75% |
| 06/19 | 3,085 | 3,130 | 3,080 | 3,130 | +0.81% | 1,000 | 155億4718万 | +4.16% |
| 06/18 | 3,110 | 3,140 | 3,105 | 3,105 | -0.16% | 2,900 | 154億2300万 | +3.6% |
| 06/17 | 3,100 | 3,155 | 3,100 | 3,110 | +0.16% | 5,200 | 154億4783万 | +3.77% |
| 06/16 | 3,120 | 3,120 | 3,105 | 3,105 | -1.11% | 2,200 | 154億2300万 | +3.71% |
| 06/15 | 3,130 | 3,155 | 3,085 | 3,140 | -0.16% | 4,400 | 155億9685万 | +4.95% |
| 06/12 | （5%ルール）植島幹九郎（1.92%）ドリームキャリア HD（0.12%）UESHIMA（0.88%）DOE5パーセント（0.24%）ナチュラリ（4.46%） |
| 06/12 | 3,090 | 3,145 | 3,045 | 3,145 | +1.62% | 3,100 | 156億2168万 | +5.18% |
| 06/11 | 3,115 | 3,115 | 3,025 | 3,095 | -2.67% | 5,100 | 153億7333万 | +3.69% |
| 06/10 | 3,120 | 3,180 | 3,085 | 3,180 | +1.92% | 4,200 | 157億9554万 | +6.53% |
| 06/09 | 3,140 | 3,190 | 3,070 | 3,120 | -0.64% | 4,000 | 154億9751万 | +4.63% |
| 06/08 | 3,240 | 3,240 | 3,070 | 3,140 | -3.09% | 12,400 | 155億9685万 | +5.26% |
| 06/05 | 3,050 | 3,245 | 3,050 | 3,240 | +8.07% | 16,100 | 160億9356万 | +8.29% |
| 06/04 | 2,960 | 2,998 | 2,950 | 2,998 | +1.28% | 3,000 | 148億9151万 | -0.07% |
| 06/03 | 3,050 | 3,050 | 2,950 | 2,960 | -2.31% | 4,900 | 147億276万 | -1.99% |
| 06/02 | 3,070 | 3,070 | 2,944 | 3,030 | -1.94% | 13,300 | 150億5046万 | -0.2% |
| 06/01 | 2,955 | 3,090 | 2,919 | 3,090 | +4.46% | 5,000 | 153億4849万 | +1.15% |
| 05/29 | 2,889 | 2,960 | 2,889 | 2,958 | +3.17% | 3,900 | 146億9283万 | -3.74% |
| 05/28 | 2,800 | 2,897 | 2,751 | 2,867 | +2.25% | 9,200 | 142億4082万 | -7.55% |
| 05/27 | 2,847 | 2,872 | 2,768 | 2,804 | -1.27% | 1,900 | 139億2789万 | -10.5% |
| 05/26 | 2,724 | 2,840 | 2,710 | 2,840 | +3.09% | 5,100 | 141億670万 | -10.44% |
| 05/25 | 2,866 | 2,866 | 2,724 | 2,755 | -2.65% | 7,300 | 136億8450万 | -14.12% |
| 05/22 | 2,833 | 2,845 | 2,802 | 2,830 | -0.11% | 1,500 | 140億5703万 | -12.92% |
| 05/21 | 2,798 | 2,856 | 2,789 | 2,833 | +1.36% | 5,200 | 140億7193万 | -13.97% |
| 05/20 | （IR情報）15:00 業績連動型株式報酬制度の改定に関するお知らせ |
| 05/20 | 2,867 | 2,885 | 2,730 | 2,795 | -3.62% | 13,200 | 138億8318万 | -16.12% |
| 05/19 | 2,901 | 2,913 | 2,810 | 2,900 | -1.63% | 10,100 | 144億473万 | -14.02% |
| 05/18 | 2,885 | 2,948 | 2,875 | 2,948 | +0.44% | 7,400 | 146億4316万 | -13.52% |
| 05/15 | （IR情報）15:00 配当方針の変更に関するお知らせ |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,025 | 3,150 | 2,890 | 2,935 | -5.17% | 24,200 | 145億7858万 | -14.73% |
| 05/14 | 3,050 | 3,105 | 3,050 | 3,095 | +1.48% | 4,400 | 153億7333万 | -10.94% |
| 05/13 | 3,035 | 3,050 | 2,950 | 3,050 | 0% | 6,100 | 151億4981万 | -12.91% |
| 05/12 | 3,080 | 3,095 | 3,035 | 3,050 | -0.97% | 2,900 | 151億4981万 | -13.55% |
| 05/11 | 3,075 | 3,080 | 2,958 | 3,080 | +1.82% | 17,900 | 152億9882万 | -13.41% |
| 05/08 | （5%ルール）ドリームキャリア HD（0.12%）UESHIMA（0.83%）植島幹九郎（1.92%）DOE5パーセント（0.08%）ナチュラリ（4.28%） |
| 05/08 | 3,075 | 3,075 | 2,973 | 3,025 | -2.73% | 8,300 | 150億2563万 | -15.43% |
| 05/07 | 3,175 | 3,185 | 3,045 | 3,110 | +0.16% | 9,000 | 154億4783万 | -13.64% |
| 05/01 | 3,180 | 3,180 | 3,025 | 3,105 | -1.27% | 14,100 | 154億2300万 | -14.37% |
| 04/30 | 3,430 | 3,430 | 3,085 | 3,145 | -6.54% | 43,800 | 156億2168万 | -13.81% |
| 04/28 | （IR情報）15:00 本社移転に関するお知らせ |
| 04/28 | （IR情報）15:00 通期連結業績予想の修正に関するお知らせ |
| 04/28 | 3,355 | 3,485 | 3,330 | 3,365 | -1.75% | 25,000 | 167億1446万 | -8.49% |
| 04/27 | 3,505 | 3,510 | 3,420 | 3,425 | -2.28% | 51,000 | 170億1249万 | -7.18% |
| 04/24 | 3,380 | 3,530 | 3,380 | 3,505 | +4.01% | 7,600 | 174億986万 | -5.04% |
| 04/23 | 3,470 | 3,470 | 3,340 | 3,370 | -3.3% | 13,600 | 167億3929万 | -8.89% |
| 04/22 | 3,520 | 3,545 | 3,485 | 3,485 | -1.55% | 3,900 | 173億1052万 | -6.27% |
| 04/21 | 3,650 | 3,655 | 3,515 | 3,540 | -3.28% | 15,700 | 175億8371万 | -5.09% |
| 04/20 | 3,665 | 3,735 | 3,660 | 3,660 | -0.41% | 6,800 | 181億7977万 | -2.32% |
| 04/17 | 3,730 | 3,735 | 3,650 | 3,675 | -2.13% | 11,400 | 182億5427万 | -2.34% |
| 04/16 | 3,720 | 3,880 | 3,710 | 3,755 | -0.13% | 10,300 | 186億5165万 | -0.56% |
| 04/15 | 3,815 | 3,890 | 3,695 | 3,760 | -1.44% | 16,000 | 186億7648万 | -0.9% |
| 04/14 | 3,905 | 3,930 | 3,795 | 3,815 | -2.05% | 13,000 | 189億4968万 | +0.21% |
| 04/13 | 3,795 | 3,915 | 3,795 | 3,895 | +1.96% | 5,600 | 193億4705万 | +2.23% |
| 04/10 | 3,805 | 3,850 | 3,780 | 3,820 | +0.26% | 3,100 | 189億7451万 | +0.18% |
| 04/09 | 3,765 | 3,810 | 3,730 | 3,810 | +0.4% | 900 | 189億2484万 | -0.31% |
| 04/08 | 3,715 | 3,835 | 3,715 | 3,795 | +0.26% | 3,100 | 188億5033万 | -0.55% |
| 04/07 | 3,745 | 3,785 | 3,705 | 3,785 | +0.66% | 3,500 | 188億66万 | -0.73% |
| 04/06 | 3,755 | 3,820 | 3,690 | 3,760 | +0.13% | 5,800 | 186億7648万 | -1.08% |
| 04/03 | 3,700 | 3,760 | 3,700 | 3,755 | +1.49% | 3,200 | 186億5165万 | -0.98% |
| 04/02 | （5%ルール）ドリームキャリア HD（0.12%）UESHIMA（0.83%）DOE5パーセント（0.08%）ナチュラリ（2.65%）植島幹九郎（2.54%） |
| 04/02 | 3,845 | 3,855 | 3,620 | 3,700 | -1.99% | 15,900 | 183億7845万 | -2.09% |
| 04/01 | 3,635 | 3,870 | 3,635 | 3,775 | +5.01% | 6,700 | 187億5099万 | +0.13% |
| 03/31 | （IR情報）15:00 連結子会社との吸収合併(簡易合併)における効力発生日の変更に関するお知らせ |
| 03/31 | （IR情報）15:00 連結子会社の解散及び清算に関するお知らせ |
| 03/31 | 3,580 | 3,635 | 3,510 | 3,595 | -0.96% | 3,800 | 178億5690万 | -4.24% |
| 03/30 | 3,655 | 3,720 | 3,520 | 3,630 | -2.42% | 9,200 | 180億3075万 | -3.02% |
| 03/27 | 3,750 | 3,795 | 3,695 | 3,720 | +1.09% | 3,500 | 184億7780万 | -0.27% |
| 03/23 | （5%ルール）みずほ銀行（3.54%）みずほ信託銀行（3.25%） |
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。
