| 2026 |
| 06/03 | 1,434 | 1,448 | 1,402 | 1,430 | -0.97% | 133,800 | 1373億5550万 | +4.08% |
| 06/02 | 1,440 | 1,448 | 1,409 | 1,444 | +1.05% | 102,700 | 1387億24万 | +5.94% |
| 06/01 | 1,388 | 1,446 | 1,367 | 1,429 | +4.54% | 194,500 | 1372億5945万 | +5.62% |
| 05/29 | 1,458 | 1,467 | 1,367 | 1,367 | -5.66% | 223,700 | 1313億417万 | +1.64% |
| 05/28 | 1,477 | 1,478 | 1,418 | 1,449 | -3.72% | 187,900 | 1391億8050万 | +8.22% |
| 05/27 | 1,508 | 1,526 | 1,490 | 1,505 | -0.13% | 156,500 | 1445億5946万 | +13.16% |
| 05/26 | 1,502 | 1,524 | 1,484 | 1,507 | -1.37% | 181,200 | 1447億5156万 | +14.17% |
| 05/25 | 1,515 | 1,536 | 1,507 | 1,528 | +2.48% | 111,900 | 1467億6867万 | +16.46% |
| 05/22 | 1,497 | 1,505 | 1,456 | 1,491 | -0.47% | 213,000 | 1432億1472万 | +14.6% |
| 05/21 | 1,522 | 1,537 | 1,490 | 1,498 | -1.45% | 162,800 | 1438億8709万 | +16.03% |
| 05/20 | 1,585 | 1,585 | 1,503 | 1,520 | -4.88% | 220,200 | 1460億25万 | +18.66% |
| 05/19 | 1,458 | 1,616 | 1,444 | 1,598 | +11.36% | 415,600 | 1534億9237万 | +25.73% |
| 05/18 | 1,471 | 1,477 | 1,429 | 1,435 | -2.58% | 190,500 | 1378億3576万 | +13.98% |
| 05/15 | 1,448 | 1,479 | 1,440 | 1,473 | +3.01% | 232,800 | 1414億8577万 | +17.65% |
| 05/14 | 1,452 | 1,453 | 1,402 | 1,430 | -1.38% | 193,000 | 1373億5550万 | +14.95% |
| 05/13 | 1,387 | 1,453 | 1,321 | 1,450 | +19.05% | 515,900 | 1392億7656万 | +17.31% |
| 05/12 | （IR情報）15:30 2026年12月期連結業績予想及び配当予想の修正に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/12 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | 1,231 | 1,237 | 1,210 | 1,218 | -1.77% | 138,700 | 1169億9231万 | -0.81% |
| 05/11 | 1,226 | 1,248 | 1,226 | 1,240 | +1.72% | 122,400 | 1191億547万 | +0.9% |
| 05/08 | 1,230 | 1,247 | 1,214 | 1,219 | +1.5% | 141,900 | 1170億8836万 | -0.65% |
| 05/07 | 1,211 | 1,223 | 1,200 | 1,201 | +1.09% | 131,200 | 1153億5941万 | -2.04% |
| 05/01 | 1,198 | 1,204 | 1,172 | 1,188 | -1.66% | 126,600 | 1141億1072万 | -3.1% |
| 04/30 | 1,201 | 1,232 | 1,200 | 1,208 | +0.83% | 202,400 | 1160億3178万 | -1.55% |
| 04/28 | （IR情報）15:30 株主優待制度の拡充に関するお知らせ～株式分割後も従来と同様に3単元から進呈し、一部ポイントを増額～ |
| 04/28 | 1,185 | 1,199 | 1,176 | 1,198 | +2.57% | 147,200 | 1150億7125万 | -2.44% |
| 04/27 | 1,157 | 1,187 | 1,157 | 1,168 | +0.86% | 170,400 | 1121億8967万 | -4.89% |
| 04/24 | 1,161 | 1,165 | 1,136 | 1,158 | -0.34% | 174,000 | 1112億2914万 | -5.7% |
| 04/23 | 1,187 | 1,192 | 1,143 | 1,162 | -2.84% | 217,100 | 1116億1335万 | -5.53% |
| 04/22 | 1,221 | 1,221 | 1,196 | 1,196 | -1.89% | 134,100 | 1148億7914万 | -3.16% |
| 04/21 | 1,245 | 1,245 | 1,214 | 1,219 | +0.08% | 104,000 | 1170億8836万 | -1.46% |
| 04/20 | 1,238 | 1,238 | 1,211 | 1,218 | -0.25% | 160,500 | 1169億9231万 | -1.62% |
| 04/17 | 1,237 | 1,250 | 1,221 | 1,221 | -3.63% | 139,000 | 1172億8046万 | -1.53% |
| 04/16 | 1,286 | 1,288 | 1,266 | 1,267 | -1.32% | 93,700 | 1216億9889万 | +2.1% |
| 04/15 | 1,285 | 1,292 | 1,263 | 1,284 | +1.58% | 151,700 | 1233億3179万 | +3.38% |
| 04/14 | 1,251 | 1,265 | 1,242 | 1,264 | +2.43% | 124,700 | 1214億1073万 | +1.94% |
| 04/13 | 1,248 | 1,256 | 1,226 | 1,234 | -1.12% | 139,500 | 1185億2915万 | -0.24% |
| 04/10 | 1,270 | 1,289 | 1,240 | 1,248 | -1.73% | 158,000 | 1198億7389万 | +0.89% |
| 04/09 | 1,305 | 1,305 | 1,267 | 1,270 | -2.31% | 109,500 | 1219億8705万 | +2.75% |
| 04/08 | 1,294 | 1,310 | 1,288 | 1,300 | +2.6% | 140,500 | 1248億6864万 | +5.52% |
| 04/07 | 1,268 | 1,288 | 1,262 | 1,267 | +0.4% | 144,000 | 1216億9889万 | +3.26% |
| 04/06 | 1,249 | 1,268 | 1,249 | 1,262 | +1.2% | 125,200 | 1212億1863万 | +3.1% |
| 04/03 | 1,240 | 1,262 | 1,226 | 1,247 | +0.56% | 106,300 | 1197億7784万 | +1.96% |
| 04/02 | 1,232 | 1,260 | 1,226 | 1,240 | -1.04% | 193,200 | 1191億547万 | +1.72% |
| 04/01 | 1,205 | 1,258 | 1,205 | 1,253 | +5.47% | 184,700 | 1203億5415万 | +3.13% |
| 04/01 | 株式分割 1→2 |
| 03/31 | （5%ルール）藤崎真弘（1.06%）Blue Peak（10.08%） |
| 03/31 | 1,187 | 1,188 | 1,137 | 1,188 | -1% | 211,900 | 1141億1072万 | -1.82% |
| 03/30 | 1,150 | 1,279 | 1,131 | 1,200 | +0.08% | 274,600 | 1152億6336万 | -0.58% |
| 03/27 | 1,201 | 1,204 | 1,180 | 1,199 | -0.46% | 209,600 | 1151億6730万 | -0.5% |
| 03/26 | 1,238 | 1,238 | 1,188 | 1,205 | -2.35% | 156,600 | 1156億9559万 | +0.21% |
| 03/25 | （IR情報）12:00 主要株主の異動に関するお知らせ |
| 03/25 | 1,247 | 1,247 | 1,222 | 1,234 | +3.09% | 214,000 | 1184億8112万 | +2.88% |
| 03/24 | （5%ルール）ヴァレックス・パートナーズ（9.18%） |
| 03/24 | 1,240 | 1,240 | 1,187 | 1,197 | +2.7% | 122,400 | 1149億2717万 | +0.21% |
| 03/23 | 1,152 | 1,184 | 1,135 | 1,165 | -3.08% | 195,800 | 1119億151万 | -1.94% |
| 03/19 | 1,239 | 1,249 | 1,181 | 1,202 | -6.75% | 1,552,400 | 1154億5546万 | +1.43% |
| 03/18 | 1,268 | 1,289 | 1,255 | 1,289 | +3.08% | 115,200 | 1238億1205万 | +9.24% |
| 03/17 | 1,274 | 1,285 | 1,245 | 1,251 | -0.44% | 131,200 | 1201億1402万 | +6.7% |
| 03/16 | 1,275 | 1,294 | 1,251 | 1,256 | -0.59% | 160,600 | 1206億4231万 | +7.9% |
| 03/13 | 1,249 | 1,274 | 1,242 | 1,264 | +1.04% | 181,400 | 1213億6271万 | +9.3% |
| 03/12 | 1,286 | 1,286 | 1,244 | 1,251 | -3.25% | 259,800 | 1201億1402万 | +9.02% |
| 03/11 | 1,254 | 1,297 | 1,248 | 1,293 | +5.73% | 209,200 | 1241億4824万 | +13.48% |
| 03/10 | 1,235 | 1,238 | 1,213 | 1,223 | +2.52% | 165,400 | 1174億2454万 | +8.28% |
| 03/09 | 1,182 | 1,206 | 1,167 | 1,193 | -3.21% | 199,600 | 1145億4296万 | +6.38% |
| 03/06 | 1,233 | 1,238 | 1,210 | 1,232 | +1.07% | 155,200 | 1183億3704万 | +10.49% |
| 03/05 | 1,209 | 1,233 | 1,186 | 1,219 | +2.96% | 186,600 | 1170億8836万 | +10.22% |
| 03/04 | 1,164 | 1,198 | 1,158 | 1,184 | +1.11% | 300,400 | 1137億2651万 | +7.64% |
| 03/03 | 1,196 | 1,210 | 1,164 | 1,171 | -2.13% | 196,200 | 1124億7782万 | +7.04% |
| 03/02 | 1,182 | 1,230 | 1,178 | 1,197 | -1.81% | 252,000 | 1149億2717万 | +9.77% |
| 02/27 | 1,176 | 1,219 | 1,163 | 1,219 | +5.91% | 249,200 | 1170億4033万 | +12.2% |
| 02/26 | 1,150 | 1,169 | 1,144 | 1,151 | +0.61% | 168,800 | 1105億874万 | +6.63% |
| 02/25 | 1,128 | 1,150 | 1,108 | 1,144 | +1.69% | 145,800 | 1098億3637万 | +6.17% |
| 02/24 | 1,110 | 1,129 | 1,079 | 1,125 | +1.17% | 258,400 | 1080億1137万 | +4.51% |
| 02/20 | 1,119 | 1,124 | 1,104 | 1,112 | -2.84% | 121,000 | 1067億6268万 | +3.4% |
| 02/19 | 1,138 | 1,147 | 1,119 | 1,144 | +0.57% | 161,600 | 1098億8440万 | +6.52% |
| 02/18 | 1,123 | 1,146 | 1,123 | 1,138 | +1.11% | 169,200 | 1092億6006万 | +6.01% |
| 02/17 | 1,114 | 1,136 | 1,105 | 1,125 | +1.26% | 289,600 | 1080億5940万 | +4.94% |
| 02/16 | 1,139 | 1,148 | 1,100 | 1,111 | +6.98% | 413,400 | 1067億1466万 | +3.83% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 役員人事に関するお知らせ |
| 02/13 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/13 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 02/13 | （IR情報）15:30 中期経営計画「Blue Print 2027」の一部変更(上方修正)に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 配当方針の変更に関するお知らせ |
| 02/13 | 1,084 | 1,101 | 1,032 | 1,039 | -6.1% | 263,600 | 997億5083万 | -2.76% |
| 02/12 | 1,085 | 1,106 | 1,081 | 1,106 | +2.45% | 177,600 | 1062億3439万 | +3.46% |
| 02/10 | 1,074 | 1,083 | 1,065 | 1,080 | +0.51% | 92,800 | 1036億8899万 | +1.17% |
| 02/09 | 1,080 | 1,080 | 1,062 | 1,074 | +1.7% | 138,800 | 1031億6070万 | +0.75% |
| 02/06 | 1,032 | 1,056 | 1,026 | 1,056 | +0.86% | 153,600 | 1014億3175万 | -0.85% |
| 02/05 | 1,052 | 1,057 | 1,040 | 1,047 | -0.38% | 88,800 | 1005億6728万 | -1.51% |
| 02/04 | 1,038 | 1,057 | 1,034 | 1,051 | -0.38% | 91,600 | 1009億5149万 | -1.13% |
| 02/03 | 1,047 | 1,057 | 1,040 | 1,055 | +1.39% | 96,400 | 1013億3570万 | -0.66% |
| 02/02 | 1,038 | 1,052 | 1,034 | 1,041 | +1.41% | 159,800 | 999億4293万 | -2.02% |
| 01/30 | 1,032 | 1,032 | 1,018 | 1,026 | 0% | 96,000 | 985億5017万 | -3.3% |
| 01/29 | 1,024 | 1,031 | 1,007 | 1,026 | +0.24% | 185,000 | 985億5017万 | -3.3% |
| 01/28 | 1,049 | 1,049 | 1,018 | 1,024 | -2.43% | 112,000 | 983億1004万 | -3.44% |
| 01/27 | 1,036 | 1,061 | 1,026 | 1,049 | +0.77% | 155,800 | 1007億5938万 | -1.04% |
| 01/26 | 1,060 | 1,067 | 1,037 | 1,041 | -4.01% | 164,800 | 999億9096万 | -1.61% |
| 01/23 | 1,091 | 1,100 | 1,080 | 1,085 | +0.42% | 104,800 | 1041億6926万 | +2.7% |
| 01/22 | 1,067 | 1,083 | 1,065 | 1,080 | +1.84% | 86,400 | 1037億3702万 | +2.47% |
| 01/21 | 1,064 | 1,075 | 1,055 | 1,061 | -2.3% | 108,600 | 1018億6399万 | +0.9% |
| 01/20 | 1,116 | 1,116 | 1,076 | 1,086 | -2.69% | 142,200 | 1042億6531万 | +3.58% |
| 01/19 | 1,120 | 1,120 | 1,104 | 1,116 | +0.86% | 74,600 | 1071億4689万 | +6.95% |
| 01/16 | 1,085 | 1,113 | 1,076 | 1,106 | +1% | 127,400 | 1062億3439万 | +6.55% |
| 01/15 | 1,101 | 1,116 | 1,090 | 1,095 | -0.99% | 131,800 | 1051億7781万 | +6% |
| 01/14 | 1,102 | 1,122 | 1,102 | 1,106 | -0.94% | 94,200 | 1062億3439万 | +7.48% |
| 01/13 | 1,112 | 1,123 | 1,090 | 1,117 | +4.01% | 233,200 | 1072億4295万 | +9.03% |
| 01/09 | 1,080 | 1,080 | 1,057 | 1,074 | +1.23% | 151,200 | 1031億1268万 | +5.45% |
| 01/08 | 1,066 | 1,077 | 1,055 | 1,061 | +0.05% | 177,000 | 1018億6399万 | +4.59% |
| 01/07 | 1,055 | 1,069 | 1,048 | 1,060 | +0.14% | 193,600 | 1018億1596万 | +4.85% |
| 01/06 | 1,070 | 1,073 | 1,055 | 1,059 | -0.66% | 197,200 | 1016億7188万 | +4.91% |
| 01/05 | 1,050 | 1,071 | 1,034 | 1,066 | +2.9% | 238,000 | 1023億4425万 | +5.91% |
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。
