| 2026 |
| 03/06 | 1,180 | 1,221 | 1,180 | 1,219 | +1.58% | 10,000 | 111億509万 | +1.16% |
| 03/05 | 1,175 | 1,205 | 1,175 | 1,200 | +7.62% | 10,800 | 109億3200万 | -0.66% |
| 03/04 | 1,169 | 1,187 | 1,100 | 1,115 | -6.07% | 20,500 | 101億5765万 | -7.93% |
| 03/03 | 1,192 | 1,200 | 1,187 | 1,187 | -0.42% | 18,100 | 108億1357万 | -2.38% |
| 03/02 | 1,199 | 1,210 | 1,192 | 1,192 | -0.58% | 12,800 | 108億5912万 | -2.13% |
| 02/27 | 1,169 | 1,202 | 1,169 | 1,199 | +3.01% | 12,000 | 109億2289万 | -1.72% |
| 02/26 | 1,150 | 1,177 | 1,147 | 1,164 | +0.61% | 10,200 | 106億404万 | -4.75% |
| 02/25 | 1,164 | 1,169 | 1,157 | 1,157 | -0.77% | 7,000 | 105億4027万 | -5.63% |
| 02/24 | 1,170 | 1,172 | 1,160 | 1,166 | -0.68% | 15,800 | 106億2226万 | -5.28% |
| 02/20 | （IR情報）15:00 組織改編、役員異動および人事異動に関するお知らせ |
| 02/20 | 1,186 | 1,186 | 1,171 | 1,174 | -0.68% | 5,200 | 106億9514万 | -4.94% |
| 02/19 | 1,189 | 1,189 | 1,172 | 1,182 | +0.08% | 4,100 | 107億6802万 | -4.6% |
| 02/18 | 1,181 | 1,194 | 1,172 | 1,181 | +0.51% | 5,400 | 107億5891万 | -4.99% |
| 02/17 | 1,161 | 1,199 | 1,161 | 1,175 | +1.21% | 9,200 | 107億425万 | -5.77% |
| 02/16 | 1,206 | 1,206 | 1,161 | 1,161 | -4.21% | 44,100 | 105億7671万 | -7.19% |
| 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〕(連結) |
| 02/13 | 1,248 | 1,248 | 1,209 | 1,212 | -2.57% | 9,800 | 110億4132万 | -3.43% |
| 02/12 | 1,235 | 1,250 | 1,234 | 1,244 | +1.3% | 3,800 | 113億3284万 | -0.96% |
| 02/10 | 1,203 | 1,231 | 1,203 | 1,228 | +2.33% | 8,100 | 111億8708万 | -2.23% |
| 02/09 | 1,225 | 1,235 | 1,195 | 1,200 | -2.04% | 14,500 | 109億3200万 | -4.46% |
| 02/06 | 1,243 | 1,248 | 1,225 | 1,225 | -1.84% | 9,600 | 111億5975万 | -2.62% |
| 02/05 | 1,251 | 1,256 | 1,246 | 1,248 | -0.48% | 4,800 | 113億6928万 | -0.87% |
| 02/04 | 1,248 | 1,259 | 1,240 | 1,254 | +0.64% | 5,700 | 114億2394万 | -0.4% |
| 02/03 | 1,242 | 1,254 | 1,242 | 1,246 | +0.32% | 3,600 | 113億5106万 | -0.95% |
| 02/02 | 1,276 | 1,276 | 1,241 | 1,242 | -2.66% | 8,900 | 113億1462万 | -1.04% |
| 01/30 | 1,285 | 1,285 | 1,264 | 1,276 | -0.39% | 3,600 | 116億2436万 | +1.84% |
| 01/29 | 1,279 | 1,290 | 1,279 | 1,281 | +0.16% | 3,900 | 116億6991万 | +2.56% |
| 01/28 | 1,268 | 1,289 | 1,266 | 1,279 | +0.08% | 11,300 | 116億5169万 | +2.81% |
| 01/27 | 1,255 | 1,288 | 1,253 | 1,278 | +2.73% | 16,200 | 116億4258万 | +3.06% |
| 01/26 | 1,240 | 1,249 | 1,237 | 1,244 | +0.16% | 16,900 | 113億3284万 | +0.65% |
| 01/23 | 1,250 | 1,260 | 1,242 | 1,242 | -0.56% | 4,400 | 113億1462万 | +0.73% |
| 01/22 | 1,258 | 1,258 | 1,240 | 1,249 | +0.24% | 4,100 | 113億7839万 | +1.54% |
| 01/21 | （IR情報）11:00 営業・部門役職者を対象に情報セキュリティ研修を実施 |
| 01/21 | 1,260 | 1,267 | 1,242 | 1,246 | -1.03% | 8,300 | 113億5106万 | +1.55% |
| 01/20 | 1,275 | 1,276 | 1,258 | 1,259 | -1.25% | 8,200 | 114億6949万 | +2.94% |
| 01/19 | 1,270 | 1,285 | 1,261 | 1,275 | +0.39% | 6,400 | 116億1525万 | +4.68% |
| 01/16 | 1,286 | 1,288 | 1,267 | 1,270 | -0.86% | 6,300 | 115億6970万 | +4.7% |
| 01/15 | 1,276 | 1,292 | 1,267 | 1,281 | -0.39% | 7,100 | 116億6991万 | +6.04% |
| 01/14 | 1,274 | 1,291 | 1,271 | 1,286 | +0.94% | 10,400 | 117億1546万 | +6.99% |
| 01/13 | 1,274 | 1,281 | 1,267 | 1,274 | 0% | 8,900 | 116億614万 | +6.43% |
| 01/09 | 1,254 | 1,274 | 1,254 | 1,274 | +1.59% | 9,300 | 116億614万 | +6.88% |
| 01/08 | 1,248 | 1,262 | 1,245 | 1,254 | +0.64% | 14,300 | 114億2394万 | +5.64% |
| 01/07 | 1,244 | 1,260 | 1,240 | 1,246 | +0.48% | 23,400 | 113億5106万 | +5.41% |
| 01/06 | 1,242 | 1,242 | 1,226 | 1,240 | -0.16% | 6,500 | 112億9640万 | +5.26% |
| 01/05 | 1,244 | 1,245 | 1,231 | 1,242 | -0.08% | 11,400 | 113億1462万 | +5.79% |
| 2025 |
| 12/30 | 1,264 | 1,264 | 1,241 | 1,243 | -0.56% | 4,700 | 113億2373万 | +6.24% |
| 12/29 | 1,237 | 1,250 | 1,225 | 1,250 | +0.97% | 9,000 | 113億8750万 | +7.3% |
| 12/26 | 1,250 | 1,250 | 1,192 | 1,238 | +0.57% | 21,900 | 112億7818万 | +6.82% |
| 12/25 | 1,201 | 1,231 | 1,192 | 1,231 | +4.32% | 27,200 | 112億1441万 | +6.58% |
| 12/24 | 1,179 | 1,180 | 1,175 | 1,180 | +0.08% | 3,300 | 107億4980万 | +2.61% |
| 12/23 | 1,179 | 1,179 | 1,174 | 1,179 | +0.51% | 3,700 | 107億4069万 | +2.88% |
| 12/22 | 1,172 | 1,178 | 1,172 | 1,173 | 0% | 16,200 | 106億8603万 | +2.62% |
| 12/19 | （IR情報）16:50 子会社の設立および会社分割(簡易吸収分割)による医療ソリューション事業承継に関するお知らせ |
| 12/19 | 1,176 | 1,176 | 1,170 | 1,173 | 0% | 2,600 | 106億8603万 | +2.89% |
| 12/18 | 1,169 | 1,175 | 1,168 | 1,173 | 0% | 3,300 | 106億8603万 | +3.08% |
| 12/17 | 1,172 | 1,173 | 1,162 | 1,173 | +0.43% | 3,500 | 106億8603万 | +3.26% |
| 12/16 | 1,170 | 1,173 | 1,158 | 1,168 | -0.17% | 11,700 | 106億4048万 | +3.09% |
| 12/15 | 1,170 | 1,172 | 1,165 | 1,170 | +0.43% | 7,900 | 106億5870万 | +3.45% |
| 12/12 | 1,155 | 1,165 | 1,155 | 1,165 | +1.39% | 7,700 | 106億1315万 | +3.19% |
| 12/11 | 1,150 | 1,153 | 1,146 | 1,149 | -0.35% | 2,800 | 104億6739万 | +1.95% |
| 12/10 | 1,149 | 1,160 | 1,149 | 1,153 | +0.87% | 2,600 | 105億383万 | +2.4% |
| 12/09 | 1,145 | 1,164 | 1,141 | 1,143 | +0.62% | 10,200 | 104億1273万 | +1.6% |
| 12/08 | 1,143 | 1,143 | 1,134 | 1,136 | -0.96% | 5,500 | 103億4896万 | +0.98% |
| 12/05 | 1,153 | 1,153 | 1,145 | 1,147 | +0.26% | 3,500 | 104億4917万 | +1.87% |
| 12/04 | 1,153 | 1,158 | 1,144 | 1,144 | -1.04% | 4,700 | 104億2184万 | +1.69% |
| 12/03 | 1,150 | 1,156 | 1,144 | 1,156 | +0.87% | 9,000 | 105億3116万 | +2.85% |
| 12/02 | 1,146 | 1,150 | 1,141 | 1,146 | +0.53% | 8,500 | 104億4006万 | +2.14% |
| 12/01 | 1,145 | 1,158 | 1,140 | 1,140 | -0.52% | 13,900 | 103億8540万 | +1.6% |
| 11/28 | 1,138 | 1,146 | 1,138 | 1,146 | +0.97% | 6,800 | 104億4006万 | +2.23% |
| 11/27 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算説明に関する質疑応答集 |
| 11/27 | 1,130 | 1,136 | 1,129 | 1,135 | +0.44% | 7,300 | 103億3985万 | +1.34% |
| 11/26 | 1,112 | 1,130 | 1,112 | 1,130 | +1.35% | 9,300 | 102億9430万 | +1.07% |
| 11/25 | 1,113 | 1,140 | 1,113 | 1,115 | -0.71% | 17,500 | 101億5765万 | -0.09% |
| 11/21 | 1,092 | 1,123 | 1,092 | 1,123 | +0.72% | 8,500 | 102億3053万 | +0.81% |
| 11/20 | 1,111 | 1,117 | 1,106 | 1,115 | +0.81% | 9,400 | 101億5765万 | +0.27% |
| 11/19 | 1,098 | 1,106 | 1,091 | 1,106 | +0.73% | 10,600 | 100億7566万 | -0.36% |
| 11/18 | 1,110 | 1,110 | 1,091 | 1,098 | -1.08% | 12,300 | 100億278万 | -0.81% |
| 11/17 | 1,098 | 1,110 | 1,098 | 1,110 | +1.09% | 9,800 | 101億1210万 | +0.36% |
| 11/14 | 1,119 | 1,119 | 1,096 | 1,098 | -1.35% | 19,800 | 100億278万 | -0.63% |
| 11/13 | 1,117 | 1,119 | 1,112 | 1,113 | -0.45% | 4,500 | 101億3943万 | +0.72% |
| 11/12 | 1,113 | 1,118 | 1,105 | 1,118 | +1.36% | 6,200 | 101億8498万 | +1.27% |
| 11/11 | 1,120 | 1,124 | 1,103 | 1,103 | -1.52% | 8,700 | 100億4833万 | +0.09% |
| 11/10 | 1,114 | 1,124 | 1,111 | 1,120 | +0.54% | 7,000 | 102億320万 | +1.63% |
| 11/07 | （IR情報）15:50 (訂正・数値データ訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について |
| 11/07 | 1,119 | 1,119 | 1,109 | 1,114 | -0.45% | 6,800 | 101億4854万 | +1.18% |
| 11/06 | 1,130 | 1,130 | 1,110 | 1,119 | +0.63% | 8,600 | 101億9409万 | +1.82% |
| 11/05 | 1,128 | 1,129 | 1,099 | 1,112 | -2.2% | 21,600 | 101億3032万 | +1.18% |
| 11/04 | 1,152 | 1,154 | 1,131 | 1,137 | -1.04% | 14,400 | 103億5807万 | +3.46% |
| 10/31 | 1,153 | 1,153 | 1,107 | 1,149 | -0.35% | 50,100 | 104億6739万 | +4.45% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 1,120 | 1,157 | 1,118 | 1,153 | +3.13% | 37,900 | 105億383万 | +4.72% |
| 10/29 | 1,119 | 1,125 | 1,104 | 1,118 | 0% | 22,900 | 101億8498万 | +1.45% |
| 10/28 | 1,136 | 1,136 | 1,118 | 1,118 | -0.53% | 16,100 | 101億8498万 | +1.27% |
| 10/27 | 1,134 | 1,144 | 1,120 | 1,124 | -0.09% | 32,500 | 102億3964万 | +1.72% |
| 10/24 | 1,136 | 1,136 | 1,114 | 1,125 | +0.18% | 22,300 | 102億4875万 | +1.72% |
| 10/23 | 1,112 | 1,123 | 1,112 | 1,123 | +0.9% | 38,000 | 102億3053万 | +1.35% |
| 10/22 | 1,092 | 1,117 | 1,092 | 1,113 | +1.37% | 15,700 | 101億3943万 | +0.36% |
| 10/21 | 1,095 | 1,098 | 1,085 | 1,098 | +0.83% | 10,500 | 100億278万 | -1.08% |
| 10/20 | 1,069 | 1,089 | 1,069 | 1,089 | +2.83% | 15,200 | 99億2079万 | -1.98% |
| 10/17 | 1,061 | 1,063 | 1,053 | 1,059 | -0.75% | 12,200 | 96億4749万 | -4.85% |
| 10/16 | （IR情報）11:30 支配株主等に関する事項について |
| 10/16 | （IR情報）11:30 非上場の親会社等の決算情報に関するお知らせ |
| 10/16 | 1,066 | 1,073 | 1,062 | 1,067 | +0.09% | 7,800 | 97億2037万 | -4.13% |
| 10/15 | 1,056 | 1,074 | 1,056 | 1,066 | +2.21% | 15,100 | 97億1126万 | -4.14% |
| 10/14 | 1,043 | 1,055 | 1,040 | 1,043 | -1.7% | 28,200 | 95億173万 | -6.04% |
| 10/10 | 1,086 | 1,086 | 1,053 | 1,061 | -2.48% | 34,200 | 96億6571万 | -4.33% |
| 10/09 | 1,098 | 1,105 | 1,088 | 1,088 | -0.55% | 17,700 | 99億1168万 | -1.63% |
| 10/08 | （IR情報）15:30 主要株主の異動に関するお知らせ |
| 10/08 | 1,073 | 1,097 | 1,073 | 1,094 | +1.3% | 16,100 | 99億6634万 | -0.82% |
| 10/07 | 1,086 | 1,086 | 1,070 | 1,080 | -0.55% | 28,100 | 98億3880万 | -1.82% |
| 10/03 | （5%ルール）HBA（15.2%） |
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。
