| 2026 |
| 04/22 | 1,583 | 1,583 | 1,575 | 1,577 | -0.57% | 9,400 | 69億1199万 | +1.41% |
| 04/21 | 1,592 | 1,599 | 1,583 | 1,586 | +0.25% | 6,800 | 69億5143万 | +2.12% |
| 04/20 | 1,597 | 1,600 | 1,582 | 1,582 | -0.19% | 10,600 | 69億3390万 | +2% |
| 04/17 | 1,578 | 1,598 | 1,578 | 1,585 | -0.13% | 9,600 | 69億4705万 | +2.26% |
| 04/16 | （IR情報）12:00 執行役員の異動に関するお知らせ |
| 04/16 | 1,590 | 1,590 | 1,572 | 1,587 | +0.7% | 6,000 | 69億5582万 | +2.52% |
| 04/15 | 1,577 | 1,587 | 1,565 | 1,576 | +0.9% | 14,500 | 69億760万 | +1.81% |
| 04/14 | 1,570 | 1,575 | 1,556 | 1,562 | +0.64% | 8,800 | 68億4624万 | +0.97% |
| 04/13 | 1,561 | 1,573 | 1,552 | 1,552 | -0.58% | 10,500 | 68億241万 | +0.39% |
| 04/10 | 1,576 | 1,590 | 1,551 | 1,561 | -0.95% | 22,400 | 68億4186万 | +0.9% |
| 04/09 | 1,596 | 1,599 | 1,575 | 1,576 | -0.38% | 14,100 | 69億760万 | +1.81% |
| 04/08 | 1,571 | 1,595 | 1,571 | 1,582 | +0.76% | 7,200 | 69億3390万 | +2.33% |
| 04/07 | 1,565 | 1,584 | 1,561 | 1,570 | +1.03% | 5,400 | 68億8131万 | +1.49% |
| 04/06 | 1,532 | 1,569 | 1,532 | 1,554 | +0.58% | 9,600 | 68億1118万 | +0.32% |
| 04/03 | 1,563 | 1,570 | 1,545 | 1,545 | -0.45% | 3,600 | 67億7173万 | -0.52% |
| 04/02 | 1,570 | 1,586 | 1,537 | 1,552 | -1.02% | 22,100 | 68億241万 | -0.19% |
| 04/01 | 1,547 | 1,570 | 1,547 | 1,568 | +2.62% | 12,900 | 68億7254万 | +0.64% |
| 03/31 | 1,492 | 1,543 | 1,492 | 1,528 | +1.66% | 21,300 | 66億9722万 | -2.05% |
| 03/30 | 1,525 | 1,525 | 1,491 | 1,503 | -2.47% | 28,100 | 65億8764万 | -3.96% |
| 03/27 | 1,530 | 1,560 | 1,530 | 1,541 | +0.72% | 10,800 | 67億5420万 | -1.91% |
| 03/26 | 1,573 | 1,573 | 1,530 | 1,530 | -2.05% | 16,900 | 67億599万 | -2.86% |
| 03/25 | 1,560 | 1,574 | 1,557 | 1,562 | +0.77% | 12,200 | 68億4624万 | -1.08% |
| 03/24 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/24 | （IR情報）15:00 株式会社フィスコによる企業調査レポート公開のお知らせ |
| 03/24 | （IR情報）15:00 組織変更に関するお知らせ |
| 03/24 | 1,519 | 1,550 | 1,519 | 1,550 | +3.61% | 13,100 | 67億9365万 | -2.02% |
| 03/23 | 1,500 | 1,515 | 1,483 | 1,496 | -1.32% | 39,100 | 65億5696万 | -5.56% |
| 03/19 | 1,535 | 1,539 | 1,516 | 1,516 | -1.75% | 11,200 | 66億4462万 | -4.65% |
| 03/18 | 1,518 | 1,543 | 1,518 | 1,543 | +2.25% | 12,200 | 67億6296万 | -3.32% |
| 03/17 | 1,544 | 1,544 | 1,509 | 1,509 | -2.27% | 24,500 | 66億1394万 | -5.75% |
| 03/16 | 1,541 | 1,555 | 1,540 | 1,544 | -0.39% | 13,800 | 67億6735万 | -3.86% |
| 03/13 | 1,548 | 1,563 | 1,536 | 1,550 | -0.32% | 9,100 | 67億9365万 | -3.67% |
| 03/12 | 1,574 | 1,574 | 1,542 | 1,555 | -1.21% | 16,600 | 68億1556万 | -3.05% |
| 03/11 | 1,555 | 1,577 | 1,555 | 1,574 | +1.22% | 12,800 | 68億9884万 | -1.56% |
| 03/10 | （IR情報）17:00 機関投資家向け2025年12月期決算説明会 ログミーFinance書き起こし記事公開のお知らせ |
| 03/10 | 1,530 | 1,556 | 1,518 | 1,555 | +2.1% | 32,700 | 68億1556万 | -2.45% |
| 03/09 | （IR情報）16:30 「健康経営優良法人 2026（大規模法人部門）」３年連続認定のお知らせ |
| 03/09 | 1,516 | 1,526 | 1,495 | 1,523 | -3.61% | 38,200 | 66億7530万 | -4.15% |
| 03/06 | 1,567 | 1,585 | 1,550 | 1,580 | -0.63% | 33,400 | 69億2514万 | -0.38% |
| 03/05 | 1,562 | 1,599 | 1,547 | 1,590 | +3.79% | 30,100 | 69億6897万 | +0.63% |
| 03/04 | 1,564 | 1,567 | 1,494 | 1,532 | -4.13% | 59,500 | 67億1475万 | -2.73% |
| 03/03 | （5%ルール）小倉博文（43.43%） |
| 03/03 | （IR情報）14:00 2025年12月期決算オンライン決算説明会動画公開のお知らせ |
| 03/03 | 1,626 | 1,626 | 1,580 | 1,598 | -1.36% | 68,100 | 70億403万 | +1.59% |
| 03/02 | 1,615 | 1,652 | 1,605 | 1,620 | -1.76% | 38,500 | 71億46万 | +3.25% |
| 02/27 | 1,614 | 1,659 | 1,614 | 1,649 | +2.17% | 21,900 | 72億2756万 | +5.5% |
| 02/26 | 1,631 | 1,650 | 1,614 | 1,614 | 0% | 21,000 | 70億7416万 | +3.66% |
| 02/25 | 1,611 | 1,640 | 1,606 | 1,614 | -0.98% | 37,000 | 70億7416万 | +3.99% |
| 02/24 | （IR情報）19:30 新中期経営計画「Go Beyond」策定に関するお知らせ |
| 02/24 | （IR情報）19:30 最高経営責任者(CEO)の異動に関するお知らせ |
| 02/24 | 1,642 | 1,653 | 1,612 | 1,630 | -1.21% | 24,800 | 71億4429万 | +5.3% |
| 02/20 | （IR情報）12:00 人事異動に関するお知らせ |
| 02/20 | 1,648 | 1,650 | 1,636 | 1,650 | +0.43% | 8,000 | 72億3195万 | +6.93% |
| 02/19 | 1,640 | 1,669 | 1,621 | 1,643 | +0.18% | 23,600 | 72億126万 | +6.83% |
| 02/18 | 1,612 | 1,654 | 1,612 | 1,640 | +0.24% | 8,100 | 71億8812万 | +7.05% |
| 02/17 | 1,634 | 1,637 | 1,615 | 1,636 | +0.12% | 20,100 | 71億7058万 | +7.07% |
| 02/16 | 1,608 | 1,634 | 1,596 | 1,634 | +2.06% | 38,300 | 71億6182万 | +7.29% |
| 02/13 | 1,633 | 1,634 | 1,600 | 1,601 | -3.09% | 44,400 | 70億1718万 | +5.47% |
| 02/12 | 1,668 | 1,668 | 1,646 | 1,652 | -0.48% | 10,400 | 72億4071万 | +9.04% |
| 02/10 | 1,653 | 1,675 | 1,641 | 1,660 | -0.6% | 12,300 | 72億7578万 | +10.08% |
| 02/09 | 1,652 | 1,689 | 1,607 | 1,670 | +1.46% | 52,600 | 73億1961万 | +11.19% |
| 02/06 | 1,627 | 1,690 | 1,605 | 1,646 | +2.55% | 141,600 | 72億1441万 | +10.1% |
| 02/05 | （IR情報）12:00 2025年12月期決算補足説明資料 |
| 02/05 | （IR情報）12:00 剰余金の配当(増配)に関するお知らせ |
| 02/05 | （IR情報）12:00 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/05 | 1,440 | 1,620 | 1,423 | 1,605 | +12.16% | 274,200 | 70億3471万 | +7.86% |
| 02/04 | 1,440 | 1,458 | 1,425 | 1,431 | -0.63% | 23,200 | 62億7207万 | -3.64% |
| 02/03 | （5%ルール）日向宏（4.41%） |
| 02/03 | 1,432 | 1,452 | 1,432 | 1,440 | +0.21% | 19,500 | 63億1152万 | -3.23% |
| 02/02 | 1,434 | 1,453 | 1,434 | 1,437 | +0.56% | 11,800 | 62億9837万 | -3.62% |
| 01/30 | 1,427 | 1,440 | 1,423 | 1,429 | -1.11% | 15,300 | 62億6330万 | -4.35% |
| 01/29 | 1,439 | 1,445 | 1,417 | 1,445 | +0.42% | 19,000 | 63億3343万 | -3.47% |
| 01/28 | 1,463 | 1,464 | 1,438 | 1,439 | -1.64% | 23,200 | 63億713万 | -4% |
| 01/27 | 1,479 | 1,479 | 1,460 | 1,463 | -1.08% | 16,300 | 64億1232万 | -2.53% |
| 01/26 | 1,493 | 1,493 | 1,456 | 1,479 | -0.94% | 32,600 | 64億8245万 | -1.53% |
| 01/23 | 1,481 | 1,493 | 1,476 | 1,493 | +0.88% | 12,200 | 65億4381万 | -0.6% |
| 01/22 | 1,487 | 1,494 | 1,478 | 1,480 | -0.47% | 11,800 | 64億8684万 | -1.46% |
| 01/21 | 1,499 | 1,499 | 1,477 | 1,487 | -0.87% | 15,300 | 65億711万 | -1% |
| 01/20 | 1,509 | 1,509 | 1,499 | 1,500 | -0.33% | 15,400 | 65億6400万 | -0.13% |
| 01/19 | 1,504 | 1,507 | 1,502 | 1,505 | -0.07% | 3,200 | 65億8588万 | +0.2% |
| 01/16 | 1,516 | 1,516 | 1,505 | 1,506 | -0.73% | 3,100 | 65億9025万 | +0.27% |
| 01/15 | 1,510 | 1,525 | 1,509 | 1,517 | +0.46% | 6,000 | 66億3839万 | +1% |
| 01/14 | （IR情報）15:00 アクシスとdo.Sukasu、KITAROを活用した業務提携を開始 |
| 01/14 | 1,522 | 1,534 | 1,510 | 1,510 | -1.05% | 10,300 | 66億776万 | +0.6% |
| 01/13 | 1,525 | 1,550 | 1,517 | 1,526 | +0.13% | 8,500 | 66億7777万 | +1.67% |
| 01/09 | 1,509 | 1,599 | 1,509 | 1,524 | +0.59% | 18,000 | 66億6902万 | +1.6% |
| 01/08 | 1,508 | 1,515 | 1,497 | 1,515 | +0.6% | 14,200 | 66億2964万 | +1% |
| 01/07 | 1,501 | 1,513 | 1,494 | 1,506 | +0.47% | 7,600 | 65億9025万 | +0.33% |
| 01/06 | 1,492 | 1,505 | 1,491 | 1,499 | +0.74% | 7,800 | 65億5962万 | -0.13% |
| 01/05 | 1,495 | 1,504 | 1,484 | 1,488 | -0.33% | 9,400 | 65億1148万 | -1% |
| 2025 |
| 12/30 | 1,495 | 1,512 | 1,488 | 1,493 | 0% | 9,600 | 65億3336万 | -0.8% |
| 12/29 | 1,485 | 1,513 | 1,472 | 1,493 | -1.06% | 28,200 | 65億3336万 | -0.86% |
| 12/26 | 1,526 | 1,528 | 1,497 | 1,509 | -0.53% | 44,000 | 66億338万 | +0.13% |
| 12/25 | （IR情報）16:45 組織変更及び人事異動に関するお知らせ |
| 12/25 | 1,512 | 1,521 | 1,484 | 1,517 | +0.53% | 19,400 | 66億3839万 | +0.73% |
| 12/24 | 1,510 | 1,521 | 1,508 | 1,509 | -0.07% | 10,100 | 66億338万 | +0.27% |
| 12/23 | （IR情報）15:00 「個人投資家向けオンラインIRセミナー」動画配信のお知らせ |
| 12/23 | 1,515 | 1,520 | 1,507 | 1,510 | -0.26% | 8,900 | 66億776万 | +0.4% |
| 12/22 | 1,494 | 1,514 | 1,491 | 1,514 | +1.34% | 17,000 | 66億1012万 | +0.66% |
| 12/19 | 1,492 | 1,499 | 1,492 | 1,494 | +0.2% | 5,700 | 65億2280万 | -0.66% |
| 12/18 | 1,485 | 1,496 | 1,485 | 1,491 | +0.2% | 6,400 | 65億970万 | -1% |
| 12/17 | 1,490 | 1,490 | 1,486 | 1,488 | +0.13% | 5,100 | 64億9660万 | -1.33% |
| 12/16 | 1,495 | 1,498 | 1,483 | 1,486 | 0% | 7,900 | 64億8787万 | -1.59% |
| 12/15 | （IR情報）15:30 位置情報アプリ「ルートラベル」リリースのお知らせ |
| 12/15 | 1,485 | 1,493 | 1,482 | 1,486 | +0.27% | 10,600 | 64億8787万 | -1.72% |
| 12/12 | 1,487 | 1,488 | 1,478 | 1,482 | -0.27% | 19,000 | 64億7041万 | -2.18% |
| 12/11 | （IR情報）14:00 個人投資家向けIR会社説明会 動画公開のお知らせ |
| 12/11 | 1,502 | 1,502 | 1,485 | 1,486 | -1.13% | 18,300 | 64億8787万 | -2.04% |
| 12/10 | 1,507 | 1,507 | 1,500 | 1,503 | -0.13% | 3,900 | 65億6209万 | -1.05% |
| 12/09 | 1,500 | 1,507 | 1,500 | 1,505 | +0.47% | 4,900 | 65億7083万 | -1.05% |
| 12/08 | 1,502 | 1,508 | 1,498 | 1,498 | -0.2% | 17,200 | 65億4026万 | -1.64% |
| 12/05 | 1,502 | 1,504 | 1,501 | 1,501 | -0.2% | 8,700 | 65億5336万 | -1.64% |
| 12/04 | 1,515 | 1,515 | 1,502 | 1,504 | -0.4% | 10,700 | 65億6646万 | -1.57% |
| 12/03 | 1,520 | 1,526 | 1,510 | 1,510 | -0.66% | 8,300 | 65億9266万 | -1.44% |
| 12/02 | 1,518 | 1,524 | 1,517 | 1,520 | -0.26% | 10,700 | 66億3632万 | -1.04% |
| 12/01 | 1,522 | 1,526 | 1,517 | 1,524 | +0.26% | 6,900 | 66億5378万 | -1.04% |
| 11/28 | 1,534 | 1,534 | 1,517 | 1,520 | -1.04% | 7,300 | 66億3632万 | -1.49% |
| 11/27 | 1,540 | 1,544 | 1,534 | 1,536 | -0.26% | 8,700 | 67億617万 | -0.65% |
| 11/26 | 1,537 | 1,540 | 1,533 | 1,540 | +0.46% | 7,200 | 67億2364万 | -0.58% |
| 11/25 | （IR情報）17:00 個人投資家向け会社説明会開催のお知らせ |
| 11/25 | 1,510 | 1,533 | 1,510 | 1,533 | +1.39% | 9,500 | 66億9307万 | -1.16% |
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。
