| 2026 |
| 06/02 | 1,052 | 1,100 | 1,042 | 1,082 | +2.17% | 45,300 | 134億8539万 | +4.14% |
| 06/01 | 1,082 | 1,085 | 1,053 | 1,059 | -3.46% | 59,200 | 131億9874万 | +2.12% |
| 05/29 | （IR情報）13:00 2026年3月期 決算説明会の書き起こしと参加者からお寄せいただいた主な質問と回答 |
| 05/29 | 1,074 | 1,104 | 1,074 | 1,097 | +2.14% | 21,800 | 136億7234万 | +5.99% |
| 05/28 | 1,073 | 1,095 | 1,060 | 1,074 | -2.27% | 33,400 | 133億8569万 | +4.07% |
| 05/27 | 1,090 | 1,106 | 1,074 | 1,099 | -0.09% | 32,500 | 136億9727万 | +6.7% |
| 05/26 | 1,098 | 1,113 | 1,085 | 1,100 | +2.14% | 33,900 | 137億974万 | +7.21% |
| 05/25 | 1,108 | 1,118 | 1,066 | 1,077 | -2.53% | 76,500 | 134億2308万 | +5.18% |
| 05/22 | 1,116 | 1,128 | 1,100 | 1,105 | -1.16% | 37,600 | 137億7205万 | +8.12% |
| 05/21 | 1,140 | 1,154 | 1,111 | 1,118 | +0.54% | 60,000 | 139億3408万 | +9.72% |
| 05/20 | （IR情報）17:00 自己株式の取得に関する定款変更のお知らせ |
| 05/20 | 1,123 | 1,123 | 1,090 | 1,112 | -1.16% | 47,700 | 138億5930万 | +9.56% |
| 05/19 | 1,080 | 1,148 | 1,070 | 1,125 | +5.44% | 117,400 | 140億2132万 | +11.17% |
| 05/18 | 1,076 | 1,120 | 1,050 | 1,067 | -0.93% | 191,900 | 132億9844万 | +5.85% |
| 05/15 | 1,077 | 1,077 | 1,036 | 1,077 | +16.18% | 289,100 | 134億2308万 | +7.06% |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/14 | 995 | 995 | 926 | 927 | -5.5% | 130,200 | 115億5357万 | -7.67% |
| 05/13 | 971 | 990 | 970 | 981 | +1.13% | 25,200 | 122億2659万 | -2.58% |
| 05/12 | 998 | 1,010 | 969 | 970 | -1.52% | 40,800 | 120億8949万 | -3.67% |
| 05/11 | 965 | 990 | 965 | 985 | +2.18% | 25,000 | 122億7644万 | -2.38% |
| 05/08 | 947 | 967 | 947 | 964 | +1.15% | 18,600 | 120億1471万 | -4.46% |
| 05/07 | 968 | 973 | 947 | 953 | -1.04% | 44,900 | 118億7762万 | -5.46% |
| 05/01 | 962 | 975 | 961 | 963 | -0.62% | 16,500 | 120億225万 | -4.46% |
| 04/30 | 996 | 1,006 | 969 | 969 | -3.39% | 59,100 | 120億7703万 | -3.77% |
| 04/28 | （IR情報）17:45 個人投資家・機関投資家向け 2026年3月期 通期決算説明会開催のお知らせ |
| 04/28 | 998 | 1,022 | 998 | 1,003 | 0% | 38,000 | 125億79万 | -0.4% |
| 04/27 | 1,028 | 1,039 | 988 | 1,003 | -2.43% | 47,500 | 125億79万 | -0.2% |
| 04/24 | 1,028 | 1,052 | 1,018 | 1,028 | -0.29% | 34,700 | 128億1237万 | +2.49% |
| 04/23 | 1,038 | 1,040 | 999 | 1,031 | -0.58% | 36,400 | 128億4976万 | +3.1% |
| 04/22 | 1,010 | 1,037 | 1,006 | 1,037 | +2.67% | 39,000 | 129億2454万 | +3.8% |
| 04/21 | 1,018 | 1,023 | 1,009 | 1,010 | -0.2% | 11,900 | 125億8803万 | +1.41% |
| 04/20 | （IR情報）15:30 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 04/20 | 1,024 | 1,027 | 1,007 | 1,012 | -1.17% | 21,600 | 126億1296万 | +1.71% |
| 04/17 | 1,015 | 1,026 | 1,012 | 1,024 | +1.19% | 12,500 | 127億6252万 | +3.02% |
| 04/16 | 1,040 | 1,050 | 1,010 | 1,012 | -2.69% | 63,000 | 126億1296万 | +2.02% |
| 04/15 | 1,034 | 1,047 | 1,034 | 1,040 | +0.78% | 18,300 | 129億6193万 | +4.84% |
| 04/14 | 1,031 | 1,040 | 1,027 | 1,032 | 0% | 11,900 | 128億6222万 | +4.35% |
| 04/13 | 1,012 | 1,038 | 1,007 | 1,032 | +1.88% | 62,900 | 128億6222万 | +4.56% |
| 04/10 | 1,053 | 1,053 | 1,009 | 1,013 | -2.88% | 30,700 | 126億2542万 | +2.95% |
| 04/09 | 1,032 | 1,048 | 1,028 | 1,043 | +1.26% | 27,500 | 129億9932万 | +6.21% |
| 04/08 | 1,038 | 1,051 | 1,019 | 1,030 | +1.18% | 36,800 | 128億3730万 | +5.53% |
| 04/07 | 1,010 | 1,053 | 1,010 | 1,018 | +0.79% | 82,700 | 126億8774万 | +4.52% |
| 04/06 | 1,025 | 1,030 | 1,004 | 1,010 | -1.08% | 43,100 | 125億8803万 | +3.91% |
| 04/03 | 992 | 1,024 | 982 | 1,021 | +3.97% | 43,000 | 127億2513万 | +5.04% |
| 04/02 | 1,012 | 1,020 | 977 | 982 | -2.87% | 40,700 | 122億3905万 | +1.13% |
| 04/01 | 1,011 | 1,028 | 983 | 1,011 | +2.95% | 100,800 | 126億49万 | +4.12% |
| 03/31 | 932 | 990 | 920 | 982 | +3.7% | 130,500 | 122億3905万 | +1.34% |
| 03/30 | 905 | 947 | 899 | 947 | -0.11% | 84,700 | 118億283万 | -2.17% |
| 03/27 | 940 | 961 | 939 | 948 | +0.21% | 26,900 | 118億1530万 | -1.96% |
| 03/26 | 975 | 975 | 937 | 946 | -1.46% | 24,300 | 117億9037万 | -2.07% |
| 03/25 | 958 | 976 | 956 | 960 | +0.73% | 30,400 | 119億6486万 | -0.62% |
| 03/24 | 961 | 961 | 939 | 953 | +0.74% | 33,800 | 118億7762万 | -1.55% |
| 03/23 | 961 | 961 | 920 | 946 | -1.77% | 101,100 | 117億9037万 | -2.37% |
| 03/19 | 985 | 990 | 962 | 963 | -3.31% | 37,600 | 120億225万 | -0.82% |
| 03/18 | （IR情報）15:30 ストック・オプション(新株予約権)の発行に関するお知らせ |
| 03/18 | 987 | 996 | 980 | 996 | +1.74% | 27,800 | 124億1354万 | +2.36% |
| 03/17 | 995 | 995 | 973 | 979 | -0.1% | 20,100 | 122億166万 | +0.62% |
| 03/16 | 984 | 995 | 975 | 980 | -0.41% | 23,800 | 122億1413万 | +0.62% |
| 03/13 | 965 | 1,004 | 965 | 984 | +0.41% | 22,100 | 122億6398万 | +1.03% |
| 03/12 | 990 | 990 | 969 | 980 | -1.31% | 27,300 | 122億1413万 | +0.62% |
| 03/11 | 996 | 1,014 | 992 | 993 | +0.61% | 36,900 | 123億7615万 | +1.85% |
| 03/10 | 975 | 992 | 970 | 987 | +2.81% | 28,900 | 123億137万 | +1.23% |
| 03/09 | 941 | 960 | 927 | 960 | -1.64% | 48,600 | 119億6486万 | -1.84% |
| 03/06 | 940 | 991 | 939 | 976 | +3.5% | 49,900 | 121億6427万 | -0.61% |
| 03/05 | 941 | 965 | 935 | 943 | +3.06% | 56,700 | 117億5298万 | -4.17% |
| 03/04 | 951 | 951 | 902 | 915 | -4.69% | 134,500 | 114億401万 | -7.48% |
| 03/03 | 980 | 990 | 960 | 960 | -2.14% | 58,900 | 119億6486万 | -3.52% |
| 03/02 | （IR情報）14:30 株式会社あしたのチームの子会社化（株式取得）について 動画公開のお知らせ |
| 03/02 | 1,000 | 1,000 | 981 | 981 | -3.06% | 54,700 | 122億2659万 | -1.9% |
| 02/27 | 990 | 1,014 | 990 | 1,012 | +2.64% | 41,900 | 126億1296万 | +0.7% |
| 02/26 | 994 | 1,002 | 986 | 986 | +0.2% | 41,600 | 122億8891万 | -2.18% |
| 02/25 | 980 | 1,002 | 971 | 984 | +1.23% | 75,400 | 122億6398万 | -2.96% |
| 02/24 | 955 | 978 | 944 | 972 | +3.4% | 96,800 | 121億1442万 | -4.8% |
| 02/20 | （IR情報）15:30 株式会社あしたのチームの子会社化(株式取得)に関するお知らせ |
| 02/20 | 922 | 943 | 922 | 940 | +1.51% | 53,000 | 117億1559万 | -8.56% |
| 02/19 | （IR情報）13:15 2026年３月期 第３四半期決算説明会 書き起こし記事公開のお知らせ |
| 02/19 | 924 | 937 | 918 | 926 | -1.17% | 134,400 | 115億4110万 | -10.7% |
| 02/18 | 945 | 954 | 920 | 937 | -0.85% | 154,800 | 116億7820万 | -10.33% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 58,600株（0.47%）-0.08%義務消失 |
| 02/17 | 1,002 | 1,003 | 906 | 945 | -5.69% | 537,300 | 117億7791万 | -10.26% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 69,500株（0.55%）-0.21% |
| 02/16 | 970 | 1,011 | 970 | 1,002 | +2.56% | 126,400 | 124億8832万 | -5.65% |
| 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〕(非連結) |
| 02/13 | （IR情報）15:30 株主還元方針の変更ならびに配当予想の修正(増配)に関するお知らせ |
| 02/13 | 986 | 1,001 | 970 | 977 | -0.81% | 94,200 | 121億7674万 | -8.35% |
| 02/12 | 1,001 | 1,005 | 977 | 985 | -2.76% | 94,000 | 122億7644万 | -8.03% |
| 02/10 | 996 | 1,013 | 990 | 1,013 | +0.8% | 75,300 | 126億2542万 | -5.86% |
| 02/09 | 1,010 | 1,010 | 995 | 1,005 | +1.01% | 31,900 | 125億2571万 | -6.94% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 94,800株（0.76%）-0.06% |
| 02/06 | 985 | 1,030 | 971 | 995 | +1.43% | 85,400 | 124億108万 | -8.13% |
| 02/05 | 991 | 1,002 | 950 | 981 | -1.41% | 129,200 | 122億2659万 | -9.75% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 102,700株（0.82%）-0.11% |
| 02/04 | 1,003 | 1,010 | 990 | 995 | -1.19% | 80,300 | 124億108万 | -8.88% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 116,300株（0.93%）+0.1% |
| 02/03 | 1,020 | 1,020 | 1,007 | 1,007 | +0.4% | 33,700 | 125億5064万 | -8.2% |
| 02/02 | 1,039 | 1,041 | 991 | 1,003 | -4.11% | 83,100 | 125億79万 | -8.9% |
| 02/01 | 株式分割 1→2 |
| 01/30 | 1,061 | 1,063 | 1,015 | 1,046 | -1.6% | 34,200 | 130億3671万 | -5.34% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 102,900株（0.83%）+0.11% |
| 01/29 | 1,030 | 1,063 | 1,001 | 1,063 | +2.51% | 59,200 | 132億4859万 | -4.06% |
| 01/28 | 1,054 | 1,054 | 1,037 | 1,037 | -1.61% | 59,800 | 129億2454万 | -6.49% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 44,900株（0.72%）+0.08% |
| 01/27 | 1,072 | 1,078 | 1,051 | 1,054 | -0.75% | 90,400 | 131億3642万 | -5.05% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 40,400株（0.64%）+0.13% |
| 01/26 | 1,090 | 1,092 | 1,062 | 1,062 | -2.7% | 43,600 | 132億3613万 | -4.32% |
| 01/23 | 1,090 | 1,104 | 1,085 | 1,092 | -0.23% | 27,400 | 136億380万 | -1.67% |
| 01/22 | 1,103 | 1,107 | 1,093 | 1,094 | -0.55% | 41,400 | 136億3495万 | -1.44% |
| 01/21 | 1,125 | 1,125 | 1,093 | 1,100 | -2.65% | 71,400 | 137億864万 | -0.72% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 32,100株（0.51%）再IN |
| 01/20 | 1,159 | 1,159 | 1,130 | 1,130 | -2.92% | 44,000 | 140億8251万 | +1.89% |
| 01/19 | 1,160 | 1,174 | 1,150 | 1,164 | +0.78% | 46,400 | 145億623万 | +4.77% |
| 01/16 | 1,155 | 1,159 | 1,137 | 1,155 | +0.39% | 29,200 | 143億9407万 | +3.87% |
| 01/15 | 1,129 | 1,156 | 1,128 | 1,151 | +2.18% | 41,000 | 143億3799万 | +3.37% |
| 01/14 | 1,160 | 1,161 | 1,126 | 1,126 | -2.6% | 53,800 | 140億3266万 | +1.08% |
| 01/13 | 1,176 | 1,176 | 1,140 | 1,156 | +0.48% | 56,600 | 144億653万 | +3.49% |
| 01/09 | 1,165 | 1,178 | 1,141 | 1,151 | +3.88% | 126,000 | 143億3799万 | +2.63% |
| 01/08 | （IR情報）15:30 株式分割、株式分割に伴う定款の一部変更、ならびに配当予想の修正(増配)に関するお知らせ |
| 01/08 | 1,100 | 1,117 | 1,100 | 1,108 | +0.64% | 30,000 | 138億210万 | -1.56% |
| 01/07 | 1,111 | 1,118 | 1,095 | 1,101 | -1.08% | 37,200 | 137億1487万 | -2.7% |
| 01/06 | 1,104 | 1,135 | 1,104 | 1,113 | +0.91% | 46,800 | 138億6442万 | -2.33% |
| 01/05 | 1,100 | 1,108 | 1,072 | 1,103 | +0.55% | 85,600 | 137億3979万 | -3.8% |
| 2025 |
| 12/30 | 1,100 | 1,102 | 1,067 | 1,097 | +0.83% | 78,800 | 136億6502万 | -4.98% |
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。
