| 2026 |
| 03/06 | 671 | 672 | 669 | 672 | -0.44% | 3,700 | 52億8998万 | -0.59% |
| 03/05 | 664 | 675 | 658 | 675 | +2.74% | 12,300 | 53億1360万 | -0.15% |
| 03/04 | 662 | 662 | 637 | 657 | -1.94% | 19,000 | 51億7190万 | -2.95% |
| 03/03 | 684 | 684 | 670 | 670 | -1.62% | 5,900 | 52億7424万 | -1.03% |
| 03/02 | 677 | 681 | 675 | 681 | +0.44% | 4,200 | 53億6083万 | +0.44% |
| 02/27 | 677 | 679 | 675 | 678 | +0.15% | 8,500 | 53億3721万 | +0.15% |
| 02/26 | 677 | 681 | 675 | 677 | 0% | 4,000 | 53億2934万 | 0% |
| 02/25 | 680 | 685 | 677 | 677 | -0.88% | 9,000 | 53億2934万 | 0% |
| 02/24 | 683 | 687 | 673 | 683 | +0.59% | 9,100 | 53億7657万 | +0.89% |
| 02/20 | 683 | 683 | 671 | 679 | -0.59% | 8,200 | 53億4508万 | +0.3% |
| 02/19 | 680 | 683 | 675 | 683 | +0.15% | 9,300 | 53億7657万 | +0.89% |
| 02/18 | 680 | 684 | 673 | 682 | +0.29% | 10,300 | 53億6870万 | +0.89% |
| 02/17 | 690 | 700 | 668 | 680 | +3.03% | 36,700 | 53億5296万 | +0.59% |
| 02/16 | （IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/16 | （IR情報）16:00 連結子会社における事業譲渡に関するお知らせ |
| 02/16 | 679 | 679 | 644 | 660 | -3.65% | 34,100 | 51億9552万 | -2.37% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 681 | 687 | 673 | 685 | +1.18% | 14,100 | 53億9232万 | +1.33% |
| 02/12 | 680 | 680 | 676 | 677 | +0.15% | 5,800 | 53億2934万 | +0.3% |
| 02/10 | 676 | 684 | 671 | 676 | +0.75% | 5,200 | 53億2147万 | +0.15% |
| 02/09 | 679 | 679 | 659 | 671 | -0.3% | 11,400 | 52億8211万 | -0.45% |
| 02/06 | 678 | 680 | 671 | 673 | -0.44% | 3,500 | 52億9785万 | -0.15% |
| 02/05 | 680 | 680 | 676 | 676 | -0.15% | 2,000 | 53億2147万 | +0.45% |
| 02/04 | 680 | 680 | 674 | 677 | -0.29% | 5,300 | 53億2934万 | +0.59% |
| 02/03 | 673 | 680 | 672 | 679 | +1.04% | 6,300 | 53億4508万 | +1.04% |
| 02/02 | 676 | 676 | 670 | 672 | -0.15% | 6,000 | 52億8998万 | +0.15% |
| 01/30 | 677 | 677 | 670 | 673 | -0.59% | 1,000 | 52億9785万 | +0.45% |
| 01/29 | 675 | 678 | 669 | 677 | -1.17% | 7,600 | 53億2934万 | +1.04% |
| 01/28 | 684 | 689 | 673 | 685 | -0.58% | 7,600 | 53億9232万 | +2.39% |
| 01/27 | 672 | 689 | 672 | 689 | +2.23% | 11,800 | 54億2380万 | +3.14% |
| 01/26 | 678 | 679 | 672 | 674 | -0.44% | 6,500 | 53億572万 | +1.2% |
| 01/23 | 674 | 679 | 672 | 677 | +0.3% | 4,100 | 53億2934万 | +1.8% |
| 01/22 | 676 | 676 | 668 | 675 | +0.15% | 4,300 | 53億1360万 | +1.66% |
| 01/21 | 674 | 675 | 667 | 674 | -0.44% | 7,300 | 53億572万 | +1.66% |
| 01/20 | 679 | 680 | 674 | 677 | +0.15% | 3,100 | 53億2934万 | +2.27% |
| 01/19 | 678 | 679 | 675 | 676 | 0% | 5,300 | 53億2147万 | +2.11% |
| 01/16 | 680 | 680 | 676 | 676 | -0.29% | 1,800 | 53億2147万 | +2.27% |
| 01/15 | 673 | 681 | 673 | 678 | +0.74% | 5,700 | 53億3721万 | +2.57% |
| 01/14 | 675 | 677 | 665 | 673 | -0.59% | 11,600 | 52億9785万 | +1.82% |
| 01/13 | 689 | 689 | 675 | 677 | -0.29% | 8,400 | 53億2934万 | +2.42% |
| 01/09 | 668 | 688 | 668 | 679 | +2.41% | 21,800 | 53億4508万 | +2.72% |
| 01/08 | 660 | 730 | 655 | 663 | +0.3% | 169,100 | 52億1913万 | +0.3% |
| 01/07 | 661 | 664 | 659 | 661 | -0.3% | 4,500 | 52億339万 | -0.15% |
| 01/06 | 665 | 665 | 659 | 663 | +0.15% | 3,800 | 52億1913万 | 0% |
| 01/05 | 660 | 662 | 657 | 662 | +0.61% | 4,500 | 52億1126万 | -0.3% |
| 2025 |
| 12/30 | 664 | 664 | 656 | 658 | -0.9% | 6,600 | 51億7977万 | -1.05% |
| 12/29 | 670 | 670 | 654 | 664 | +0.61% | 12,200 | 52億2700万 | -0.3% |
| 12/26 | 664 | 664 | 652 | 660 | -0.3% | 18,100 | 51億9552万 | -1.05% |
| 12/25 | 660 | 662 | 652 | 662 | +1.38% | 11,600 | 52億1126万 | -0.9% |
| 12/24 | 653 | 654 | 651 | 653 | 0% | 11,900 | 51億4041万 | -2.39% |
| 12/23 | 651 | 655 | 649 | 653 | 0% | 13,600 | 51億4041万 | -2.54% |
| 12/22 | 660 | 660 | 650 | 653 | -1.06% | 10,000 | 51億4041万 | -2.83% |
| 12/19 | 665 | 671 | 655 | 660 | +0.15% | 19,400 | 51億9552万 | -1.64% |
| 12/18 | 650 | 659 | 648 | 659 | +1.38% | 9,800 | 51億8764万 | -1.79% |
| 12/17 | 654 | 655 | 648 | 650 | +0.31% | 11,300 | 51億1680万 | -3.27% |
| 12/16 | 649 | 650 | 648 | 648 | -0.31% | 7,100 | 51億105万 | -3.57% |
| 12/15 | 646 | 654 | 646 | 650 | -0.61% | 5,000 | 51億1680万 | -3.42% |
| 12/12 | 645 | 654 | 645 | 654 | +1.08% | 6,300 | 51億4828万 | -2.82% |
| 12/11 | 659 | 659 | 646 | 647 | -1.97% | 16,000 | 50億9318万 | -3.72% |
| 12/10 | （IR情報）16:00 2026年3月期中間期決算説明資料 |
| 12/10 | 669 | 669 | 655 | 660 | -1.35% | 5,600 | 51億9552万 | -1.79% |
| 12/09 | 664 | 670 | 659 | 669 | +0.75% | 6,100 | 52億6636万 | -0.3% |
| 12/08 | 670 | 671 | 661 | 664 | -1.92% | 7,300 | 52億2700万 | -0.9% |
| 12/05 | 678 | 678 | 667 | 677 | 0% | 2,600 | 53億2934万 | +1.2% |
| 12/04 | 674 | 677 | 668 | 677 | +0.45% | 15,400 | 53億2934万 | +1.5% |
| 12/03 | 681 | 682 | 674 | 674 | -1.17% | 6,400 | 53億572万 | +1.2% |
| 12/02 | 682 | 688 | 680 | 682 | -0.15% | 3,100 | 53億6870万 | +2.4% |
| 12/01 | （IR情報）16:00 (開示事項の経過)株式会社オキジムの株式の追加取得による完全子会社化完了に関するお知らせ |
| 12/01 | 683 | 688 | 682 | 683 | -0.44% | 1,600 | 53億7657万 | +2.86% |
| 11/28 | 691 | 691 | 681 | 686 | -0.15% | 4,600 | 54億19万 | +3.47% |
| 11/27 | 689 | 689 | 675 | 687 | -0.29% | 8,400 | 54億806万 | +3.78% |
| 11/26 | 689 | 689 | 684 | 689 | 0% | 4,300 | 54億2380万 | +4.39% |
| 11/25 | 700 | 700 | 685 | 689 | +0.73% | 6,700 | 54億2380万 | +4.71% |
| 11/21 | 668 | 684 | 668 | 684 | +0.59% | 8,100 | 53億8444万 | +4.27% |
| 11/20 | 685 | 686 | 677 | 680 | -1.31% | 5,300 | 53億5296万 | +3.82% |
| 11/19 | 680 | 689 | 669 | 689 | +1.32% | 16,000 | 54億2380万 | +5.35% |
| 11/18 | 691 | 691 | 680 | 680 | -2.72% | 14,400 | 53億5296万 | +4.13% |
| 11/17 | （IR情報）17:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 11/17 | （IR情報）17:00 株式会社オキジムの株式の追加取得による完全子会社化に関するお知らせ |
| 11/17 | （IR情報）17:00 連結子会社における事業譲渡に向けた基本合意締結のお知らせ |
| 11/17 | 686 | 699 | 669 | 699 | +8.2% | 45,400 | 55億252万 | +7.37% |
| 11/14 | （IR情報）16:50 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 649 | 654 | 646 | 646 | -1.97% | 14,600 | 50億8531万 | -0.62% |
| 11/13 | 667 | 667 | 653 | 659 | -1.35% | 14,500 | 51億8764万 | +1.38% |
| 11/12 | 662 | 668 | 654 | 668 | +0.75% | 14,900 | 52億5849万 | +2.77% |
| 11/11 | 656 | 663 | 653 | 663 | +0.76% | 6,500 | 52億1913万 | +2% |
| 11/10 | 663 | 663 | 650 | 658 | +0.3% | 16,600 | 51億7977万 | +1.23% |
| 11/07 | 646 | 657 | 635 | 656 | +1.55% | 7,200 | 51億6403万 | +0.77% |
| 11/06 | 642 | 653 | 639 | 646 | +0.78% | 14,100 | 50億8531万 | -0.77% |
| 11/05 | 645 | 649 | 637 | 641 | 0% | 5,400 | 50億4595万 | -1.84% |
| 11/04 | 629 | 654 | 629 | 641 | +2.07% | 20,000 | 50億4595万 | -2.14% |
| 10/31 | 634 | 635 | 628 | 628 | -0.79% | 9,400 | 49億4361万 | -4.41% |
| 10/30 | 643 | 643 | 633 | 633 | -2.01% | 18,500 | 49億8297万 | -4.09% |
| 10/29 | 648 | 653 | 645 | 646 | -0.92% | 10,300 | 50億8531万 | -2.86% |
| 10/28 | 660 | 660 | 651 | 652 | -1.21% | 6,700 | 51億3254万 | -2.1% |
| 10/27 | 644 | 667 | 643 | 660 | +2.64% | 36,400 | 51億9552万 | -0.9% |
| 10/24 | 649 | 652 | 643 | 643 | -2.28% | 10,700 | 50億6169万 | -3.45% |
| 10/23 | 649 | 659 | 649 | 658 | +1.39% | 2,500 | 51億7977万 | -1.35% |
| 10/22 | 643 | 655 | 641 | 649 | +0.93% | 7,800 | 51億892万 | -2.7% |
| 10/21 | 642 | 647 | 641 | 643 | +0.31% | 16,500 | 50億6169万 | -3.74% |
| 10/20 | 650 | 655 | 636 | 641 | +0.79% | 20,900 | 50億4595万 | -4.19% |
| 10/17 | 650 | 650 | 631 | 636 | -3.05% | 36,900 | 50億659万 | -5.22% |
| 10/16 | 662 | 662 | 646 | 656 | +0.61% | 10,900 | 51億6403万 | -2.53% |
| 10/15 | 666 | 666 | 649 | 652 | -1.36% | 9,900 | 51億3254万 | -3.26% |
| 10/14 | 661 | 678 | 651 | 661 | +2.16% | 20,600 | 52億339万 | -2.07% |
| 10/10 | 656 | 656 | 647 | 647 | -1.37% | 19,400 | 50億9318万 | -4.29% |
| 10/09 | 652 | 660 | 652 | 656 | +0.15% | 11,400 | 51億6403万 | -3.24% |
| 10/08 | 664 | 664 | 655 | 655 | -1.21% | 23,000 | 51億5616万 | -3.53% |
| 10/07 | 675 | 677 | 663 | 663 | -1.63% | 5,400 | 52億1913万 | -2.5% |
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。
