| 2026 |
| 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 | 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 | 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 | 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% |
| 02/17 | 1,002 | 1,003 | 906 | 945 | -5.69% | 537,300 | 117億7791万 | -10.26% |
| 02/16 | 970 | 1,011 | 970 | 1,002 | +2.56% | 126,400 | 124億8832万 | -5.65% |
| 02/13 | 15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | 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 | 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% |
| 02/06 | 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% |
| 02/04 | 1,003 | 1,010 | 990 | 995 | -1.19% | 80,300 | 124億108万 | -8.88% |
| 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% |
| 01/29 | 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% |
| 01/27 | 1,072 | 1,078 | 1,051 | 1,054 | -0.75% | 90,400 | 131億3642万 | -5.05% |
| 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% |
| 01/20 | 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 | 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% |
| 12/29 | 1,120 | 1,120 | 1,087 | 1,088 | -2.9% | 65,200 | 135億5286万 | -6.33% |
| 12/26 | 1,124 | 1,139 | 1,111 | 1,120 | +0.76% | 97,200 | 139億5788万 | -4.11% |
| 12/25 | 1,100 | 1,114 | 1,094 | 1,112 | +1.83% | 77,800 | 138億5195万 | -5.32% |
| 12/24 | 1,100 | 1,149 | 1,092 | 1,092 | -1.22% | 112,400 | 136億270万 | -7.5% |
| 12/23 | 1,118 | 1,128 | 1,100 | 1,105 | -1.3% | 72,200 | 137億7095万 | -6.91% |
| 12/22 | 1,120 | 1,130 | 1,102 | 1,120 | +1.96% | 114,400 | 139億4650万 | -6.24% |
| 12/19 | 1,073 | 1,107 | 1,073 | 1,098 | +3.54% | 84,200 | 136億7866万 | -9.11% |
| 12/18 | 1,059 | 1,085 | 1,040 | 1,061 | +1.43% | 75,800 | 132億1149万 | -13.29% |
| 12/17 | 1,061 | 1,067 | 1,036 | 1,046 | -2.2% | 96,200 | 130億2462万 | -15.69% |
| 12/16 | 1,100 | 1,103 | 1,066 | 1,069 | -1.79% | 322,000 | 133億1738万 | -14.89% |
| 12/15 | 1,063 | 1,090 | 1,054 | 1,089 | +2.3% | 126,800 | 135億6031万 | -14.43% |
| 12/12 | 1,123 | 1,128 | 1,060 | 1,064 | -4.92% | 277,200 | 132億5509万 | -17.26% |
| 12/11 | 1,164 | 1,172 | 1,112 | 1,119 | -4.89% | 189,000 | 139億4027万 | -13.99% |
| 12/10 | 1,184 | 1,190 | 1,167 | 1,177 | -0.63% | 61,000 | 146億5660万 | -10.4% |
| 12/09 | 1,172 | 1,193 | 1,165 | 1,184 | +0.72% | 54,000 | 147億5003万 | -10.51% |
| 12/08 | 1,177 | 1,200 | 1,164 | 1,176 | -0.47% | 88,600 | 146億4414万 | -11.82% |
| 12/05 | 1,201 | 1,207 | 1,179 | 1,181 | -2.64% | 85,800 | 147億1266万 | -12.13% |
| 12/04 | 1,240 | 1,240 | 1,200 | 1,213 | -2.96% | 111,800 | 151億1131万 | -10.48% |
| 12/03 | 1,238 | 1,255 | 1,224 | 1,250 | +0.48% | 59,800 | 155億7225万 | -8.49% |
| 12/02 | 1,256 | 1,263 | 1,239 | 1,244 | -1.19% | 292,000 | 154億9750万 | -9.66% |
| 12/01 | 1,301 | 1,310 | 1,246 | 1,259 | -3.15% | 74,200 | 156億8437万 | -9.29% |
| 11/28 | 1,300 | 1,309 | 1,300 | 1,300 | +0.97% | 33,600 | 161億9514万 | -7.08% |
| 11/27 | 1,308 | 1,324 | 1,287 | 1,288 | -1.57% | 53,000 | 160億3941万 | -8.56% |
| 11/26 | 1,280 | 1,308 | 1,263 | 1,308 | +4.06% | 67,600 | 162億9480万 | -7.69% |
| 11/25 | 1,284 | 1,285 | 1,251 | 1,257 | -1.57% | 39,600 | 156億5945万 | -11.85% |
| 11/21 | 1,250 | 1,278 | 1,216 | 1,277 | +0.95% | 65,600 | 159億861万 | -10.95% |
| 11/20 | 16:30 2026年３月期第２四半期決算説明会 アーカイブ動画および当日お寄せいただいた質問と回答 |
| 11/20 | 1,273 | 1,279 | 1,254 | 1,265 | +1.12% | 54,600 | 157億5582万 | -12.4% |
| 11/19 | 1,260 | 1,285 | 1,240 | 1,251 | -1.34% | 113,600 | 155億8145万 | -13.9% |
| 11/18 | 1,281 | 1,308 | 1,255 | 1,268 | -1.13% | 123,600 | 157億9319万 | -13.21% |
| 11/17 | 1,376 | 1,414 | 1,253 | 1,283 | -13.11% | 410,200 | 159億7379万 | -12.87% |
| 11/14 | 15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | 15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/14 | 1,470 | 1,520 | 1,461 | 1,476 | +0.07% | 120,200 | 183億8387万 | -0.4% |
| 11/13 | 1,495 | 1,503 | 1,465 | 1,475 | -1.07% | 61,000 | 183億7142万 | -0.61% |
| 11/12 | 1,449 | 1,492 | 1,443 | 1,491 | +3.18% | 74,600 | 185億7070万 | +0.2% |
| 11/11 | 1,459 | 1,459 | 1,438 | 1,445 | -0.93% | 48,000 | 179億9776万 | -3.09% |
| 11/10 | 1,446 | 1,465 | 1,431 | 1,459 | +1.96% | 80,600 | 181億6590万 | -2.31% |
| 11/07 | 1,414 | 1,446 | 1,414 | 1,431 | -0.59% | 30,800 | 178億1716万 | -4.25% |
| 11/06 | 1,430 | 1,455 | 1,413 | 1,439 | +1.23% | 260,400 | 179億2303万 | -3.94% |
| 11/05 | 1,435 | 1,435 | 1,385 | 1,422 | -0.77% | 83,400 | 177億506万 | -5.42% |
| 11/04 | 1,450 | 1,450 | 1,405 | 1,433 | -1.17% | 74,000 | 178億4207万 | -5.2% |
| 10/31 | 1,445 | 1,470 | 1,433 | 1,450 | +0.49% | 34,400 | 180億5381万 | -4.51% |
| 10/30 | 1,452 | 1,459 | 1,437 | 1,443 | -0.62% | 50,000 | 179億6662万 | -5.35% |
| 10/29 | 1,498 | 1,500 | 1,444 | 1,452 | -1.99% | 88,600 | 180億7872万 | -5.25% |
| 10/28 | 1,525 | 1,525 | 1,481 | 1,481 | -3.52% | 75,200 | 184億4615万 | -3.89% |
| 10/27 | 1,550 | 1,550 | 1,510 | 1,535 | +0.66% | 31,800 | 191億1873万 | -0.97% |
| 10/24 | 1,550 | 1,558 | 1,515 | 1,525 | +0.66% | 33,400 | 189億9418万 | -1.8% |
| 10/23 | 1,535 | 1,545 | 1,515 | 1,515 | -1.62% | 28,400 | 188億6962万 | -2.38% |
| 10/22 | 1,505 | 1,540 | 1,495 | 1,540 | +2.67% | 48,400 | 191億8100万 | -0.58% |
| 10/21 | 1,543 | 1,543 | 1,490 | 1,500 | -1.96% | 49,400 | 186億7080万 | -2.85% |
| 10/20 | 1,500 | 1,530 | 1,485 | 1,530 | +3.69% | 37,200 | 190億4421万 | -0.84% |
| 10/17 | 1,493 | 1,515 | 1,475 | 1,476 | -2.45% | 93,000 | 183億6584万 | -4.25% |
| 10/16 | 1,513 | 1,533 | 1,492 | 1,513 | +1.71% | 62,000 | 188億2639万 | -1.91% |
| 10/15 | 1,471 | 1,498 | 1,460 | 1,487 | +1.85% | 76,000 | 185億898万 | -3.57% |
| 10/14 | 1,513 | 1,535 | 1,450 | 1,460 | -5.04% | 166,400 | 181億7291万 | -5.38% |
| 10/10 | 1,568 | 1,568 | 1,490 | 1,538 | -0.16% | 124,000 | 191億3757万 | -0.49% |
| 10/09 | 1,548 | 1,585 | 1,540 | 1,540 | +0.98% | 42,600 | 191億6868万 | -0.32% |
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。
