| 2026 |
| 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% |
| 03/26 | 3,840 | 3,850 | 3,645 | 3,680 | -4.17% | 17,200 | 182億7911万 | -0.97% |
| 03/25 | 3,770 | 3,840 | 3,715 | 3,840 | +3.78% | 9,000 | 190億7385万 | +3.64% |
| 03/24 | 3,545 | 3,705 | 3,545 | 3,700 | +6.94% | 9,200 | 183億7845万 | +0.33% |
| 03/23 | （5%ルール）みずほ銀行（3.54%）みずほ信託銀行（3.25%） |
| 03/23 | 3,615 | 3,615 | 3,425 | 3,460 | -6.11% | 11,300 | 171億8634万 | -5.77% |
| 03/19 | 3,800 | 3,825 | 3,680 | 3,685 | -4.29% | 7,700 | 183億395万 | +0.11% |
| 03/18 | 3,800 | 3,915 | 3,800 | 3,850 | +1.58% | 7,400 | 191億2353万 | +4.79% |
| 03/17 | 3,965 | 4,035 | 3,790 | 3,790 | -4.41% | 12,400 | 188億2550万 | +3.64% |
| 03/16 | 3,990 | 4,035 | 3,880 | 3,965 | -2.34% | 6,600 | 196億9475万 | +8.93% |
| 03/13 | 3,995 | 4,150 | 3,980 | 4,060 | +1.25% | 4,400 | 201億6663万 | +12.15% |
| 03/12 | 4,260 | 4,270 | 3,985 | 4,010 | -4.3% | 18,100 | 199億1827万 | +11.48% |
| 03/11 | （5%ルール）ドリームキャリア HD（0.12%）DOE5パーセント（0.08%）植島幹九郎（2.54%）ナチュラリ（2.41%） |
| 03/11 | 4,095 | 4,285 | 4,095 | 4,190 | +2.32% | 16,600 | 208億1236万 | +17.14% |
| 03/10 | 3,880 | 4,120 | 3,875 | 4,095 | +5.54% | 12,500 | 203億4048万 | +15.45% |
| 03/09 | 3,775 | 3,940 | 3,585 | 3,880 | -2.63% | 9,600 | 192億7254万 | +10.26% |
| 03/06 | 3,980 | 4,100 | 3,980 | 3,985 | -0.99% | 10,500 | 197億9409万 | +13.79% |
| 03/05 | 3,685 | 4,180 | 3,685 | 4,025 | +9.38% | 33,300 | 199億9278万 | +15.53% |
| 03/04 | 3,595 | 3,750 | 3,540 | 3,680 | -0.67% | 18,800 | 182億7911万 | +6.14% |
| 03/03 | 3,450 | 3,885 | 3,440 | 3,705 | +6.47% | 48,100 | 184億329万 | +7.3% |
| 03/02 | （IR情報）15:00 自己株式の処分完了に関するお知らせ |
| 03/02 | 3,470 | 3,525 | 3,425 | 3,480 | -1.69% | 5,500 | 172億8568万 | +1.19% |
| 02/27 | 3,420 | 3,540 | 3,420 | 3,540 | +3.21% | 6,200 | 175億8371万 | +3.03% |
| 02/26 | 3,480 | 3,520 | 3,430 | 3,430 | -1.44% | 9,400 | 170億3732万 | 0% |
| 02/25 | 3,380 | 3,480 | 3,375 | 3,480 | +2.81% | 4,600 | 172億8568万 | +1.61% |
| 02/24 | 3,385 | 3,390 | 3,335 | 3,385 | +2.11% | 7,100 | 168億1380万 | -1.17% |
| 02/20 | 3,320 | 3,370 | 3,280 | 3,315 | +0.76% | 7,700 | 164億6610万 | -3.07% |
| 02/19 | 3,375 | 3,375 | 3,285 | 3,290 | -2.81% | 6,600 | 163億4192万 | -4.03% |
| 02/18 | 3,375 | 3,395 | 3,340 | 3,385 | -0.15% | 5,900 | 168億1380万 | -1.31% |
| 02/17 | 3,380 | 3,435 | 3,355 | 3,390 | -0.73% | 5,500 | 168億3864万 | -1.08% |
| 02/16 | 3,280 | 3,460 | 3,140 | 3,415 | +2.86% | 19,100 | 169億6282万 | +0.03% |
| 02/13 | （IR情報）15:00 業績連動型株式報酬制度に係る追加拠出に伴う自己株式の処分に関するお知らせ |
| 02/13 | （IR情報）15:00 2026年3月期期末配当予想の修正(増配)に関するお知らせ |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,655 | 3,660 | 3,320 | 3,320 | -9.78% | 22,400 | 164億9094万 | -2.24% |
| 02/12 | 3,515 | 3,680 | 3,410 | 3,680 | +4.84% | 22,000 | 182億7911万 | +8.97% |
| 02/10 | 3,410 | 3,525 | 3,410 | 3,510 | +2.63% | 9,600 | 174億3470万 | +4.96% |
| 02/09 | 3,385 | 3,475 | 3,370 | 3,420 | +1.79% | 5,300 | 169億8765万 | +3.11% |
| 02/06 | 3,430 | 3,430 | 3,355 | 3,360 | -2.89% | 8,700 | 166億8962万 | +1.97% |
| 02/05 | 3,480 | 3,480 | 3,440 | 3,460 | -1.14% | 2,500 | 171億8634万 | +5.62% |
| 02/04 | 3,500 | 3,505 | 3,480 | 3,500 | -0.14% | 2,300 | 173億8502万 | +7.69% |
| 02/03 | 3,440 | 3,535 | 3,440 | 3,505 | +1.89% | 2,300 | 174億986万 | +8.78% |
| 02/02 | 3,435 | 3,535 | 3,420 | 3,440 | +1.47% | 11,900 | 170億8699万 | +7.67% |
| 01/30 | （IR情報）15:00 連結子会社との吸収合併(簡易合併)に関するお知らせ |
| 01/30 | 3,425 | 3,445 | 3,375 | 3,390 | -2.02% | 7,900 | 168億3864万 | +7.18% |
| 01/29 | 3,525 | 3,525 | 3,435 | 3,460 | -2.26% | 9,000 | 171億8634万 | +10.65% |
| 01/28 | 3,570 | 3,610 | 3,495 | 3,540 | -1.39% | 20,100 | 175億8371万 | +14.82% |
| 01/27 | 3,340 | 3,650 | 3,340 | 3,590 | +7.81% | 37,900 | 178億3207万 | +18.25% |
| 01/26 | 3,370 | 3,390 | 3,330 | 3,330 | -0.89% | 5,900 | 165億4061万 | +11.56% |
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。
