| 2026 |
| 05/12 | 1,560 | 1,569 | 1,536 | 1,557 | +1.96% | 1,800 | 62億682万 | +1.57% |
| 05/11 | 1,553 | 1,575 | 1,527 | 1,527 | -1.55% | 6,700 | 60億8723万 | -0.39% |
| 05/08 | （IR情報）12:00 2026年4月度主要KPI(速報)の推移に関するお知らせ |
| 05/08 | 1,494 | 1,551 | 1,474 | 1,551 | +4.23% | 4,700 | 61億8290万 | +1.31% |
| 05/07 | 1,490 | 1,490 | 1,473 | 1,488 | -0.47% | 3,300 | 59億3176万 | -2.68% |
| 05/01 | 1,474 | 1,503 | 1,474 | 1,495 | +1.01% | 4,400 | 59億5967万 | -2.61% |
| 04/30 | 1,481 | 1,500 | 1,480 | 1,480 | -0.67% | 3,300 | 58億9987万 | -3.96% |
| 04/28 | 1,482 | 1,504 | 1,480 | 1,490 | +0.13% | 3,800 | 59億3973万 | -3.81% |
| 04/27 | 1,515 | 1,515 | 1,470 | 1,488 | +0.07% | 9,000 | 59億3176万 | -4.25% |
| 04/24 | 1,476 | 1,497 | 1,470 | 1,487 | -1.06% | 9,300 | 59億2777万 | -4.62% |
| 04/23 | 1,517 | 1,517 | 1,491 | 1,503 | -0.53% | 3,400 | 59億9156万 | -4.02% |
| 04/22 | 1,525 | 1,531 | 1,485 | 1,511 | -0.92% | 9,500 | 60億2345万 | -3.94% |
| 04/21 | 1,550 | 1,550 | 1,525 | 1,525 | -1.49% | 2,500 | 60億7926万 | -3.36% |
| 04/20 | 1,562 | 1,562 | 1,521 | 1,548 | -0.96% | 7,400 | 61億7095万 | -2.21% |
| 04/17 | 1,578 | 1,578 | 1,563 | 1,563 | +0.19% | 2,600 | 62億3074万 | -1.45% |
| 04/16 | 1,557 | 1,572 | 1,557 | 1,560 | +0.19% | 2,700 | 62億1878万 | -1.89% |
| 04/15 | 1,559 | 1,559 | 1,556 | 1,557 | -0.19% | 300 | 62億682万 | -2.32% |
| 04/14 | 1,555 | 1,564 | 1,550 | 1,560 | +0.06% | 2,500 | 62億1878万 | -2.5% |
| 04/13 | 1,567 | 1,570 | 1,552 | 1,559 | -0.51% | 5,100 | 62億1480万 | -2.74% |
| 04/10 | 1,564 | 1,567 | 1,560 | 1,567 | -0.32% | 1,600 | 62億4669万 | -2.49% |
| 04/09 | 1,570 | 1,581 | 1,570 | 1,572 | -0.76% | 800 | 62億6662万 | -2.48% |
| 04/08 | 1,560 | 1,584 | 1,560 | 1,584 | +2.46% | 4,400 | 63億1446万 | -1.86% |
| 04/07 | 1,546 | 1,546 | 1,546 | 1,546 | 0% | 100 | 61億6297万 | -4.33% |
| 04/06 | （IR情報）12:00 2026年3月度主要KPI(速報)の推移に関するお知らせ |
| 04/06 | 1,530 | 1,560 | 1,520 | 1,546 | +1.05% | 3,200 | 61億6297万 | -4.63% |
| 04/03 | 1,548 | 1,548 | 1,530 | 1,530 | -0.33% | 4,900 | 60億9919万 | -5.96% |
| 04/02 | （IR情報）10:00 株式会社CourseVALUとの資本提携に関するお知らせ |
| 04/02 | 1,535 | 1,576 | 1,535 | 1,535 | -0.71% | 9,600 | 61億1912万 | -5.94% |
| 04/01 | 1,505 | 1,553 | 1,500 | 1,546 | +4.04% | 7,600 | 61億6297万 | -5.44% |
| 03/31 | 1,496 | 1,515 | 1,481 | 1,486 | -1.39% | 16,900 | 59億2379万 | -9.28% |
| 03/30 | 1,507 | 1,538 | 1,506 | 1,507 | -7.77% | 21,400 | 60億750万 | -8.05% |
| 03/27 | 1,670 | 1,670 | 1,617 | 1,634 | -1.15% | 29,600 | 65億1378万 | -0.43% |
| 03/26 | 1,650 | 1,679 | 1,637 | 1,653 | -0.84% | 11,900 | 65億8952万 | +0.92% |
| 03/25 | 1,652 | 1,678 | 1,640 | 1,667 | +3.41% | 9,500 | 66億4533万 | +2.02% |
| 03/24 | 1,657 | 1,657 | 1,595 | 1,612 | -0.49% | 14,300 | 64億2608万 | -1.16% |
| 03/23 | 1,663 | 1,663 | 1,615 | 1,620 | -2.59% | 18,200 | 64億5424万 | -0.67% |
| 03/19 | 1,657 | 1,690 | 1,657 | 1,663 | -0.24% | 10,100 | 66億2556万 | +1.77% |
| 03/18 | 1,652 | 1,668 | 1,642 | 1,667 | +1.83% | 4,500 | 66億4149万 | +2.02% |
| 03/17 | 1,654 | 1,663 | 1,636 | 1,637 | -0.79% | 9,000 | 65億2197万 | +0.12% |
| 03/16 | 1,661 | 1,661 | 1,635 | 1,650 | +0.79% | 10,000 | 65億7376万 | +0.79% |
| 03/13 | 1,663 | 1,663 | 1,630 | 1,637 | -0.55% | 3,800 | 65億2197万 | -0.06% |
| 03/12 | 1,693 | 1,696 | 1,632 | 1,646 | -2.02% | 11,800 | 65億5783万 | +0.3% |
| 03/11 | 1,702 | 1,706 | 1,664 | 1,680 | -1.29% | 13,000 | 66億9329万 | +2.19% |
| 03/10 | 1,651 | 1,723 | 1,651 | 1,702 | +4.67% | 9,400 | 67億8094万 | +3.53% |
| 03/09 | 1,650 | 1,650 | 1,622 | 1,626 | -2.75% | 14,600 | 64億7814万 | -1.09% |
| 03/06 | 1,680 | 1,694 | 1,668 | 1,672 | -0.77% | 5,700 | 66億6141万 | +1.52% |
| 03/05 | 1,643 | 1,712 | 1,643 | 1,685 | +4.59% | 19,200 | 67億1321万 | +2.18% |
| 03/04 | （IR情報）12:00 2026年2月度主要KPI(速報)の推移に関するお知らせ |
| 03/04 | 1,640 | 1,651 | 1,584 | 1,611 | -1.77% | 14,800 | 64億1838万 | -2.42% |
| 03/03 | 1,692 | 1,692 | 1,640 | 1,640 | -2.38% | 12,500 | 65億3392万 | -1.2% |
| 03/02 | 1,698 | 1,698 | 1,657 | 1,680 | -1.12% | 15,300 | 66億9329万 | +0.84% |
| 02/27 | 1,649 | 1,699 | 1,641 | 1,699 | +3.53% | 11,300 | 67億6898万 | +1.92% |
| 02/26 | 1,610 | 1,648 | 1,601 | 1,641 | +1.93% | 13,200 | 65億3791万 | -1.44% |
| 02/25 | 1,621 | 1,630 | 1,580 | 1,610 | -0.19% | 21,600 | 64億1440万 | -3.42% |
| 02/24 | 1,540 | 1,622 | 1,540 | 1,613 | +5.63% | 25,300 | 64億2635万 | -3.41% |
| 02/20 | 1,552 | 1,553 | 1,512 | 1,527 | -2.18% | 24,500 | 60億8372万 | -8.62% |
| 02/19 | 1,558 | 1,565 | 1,549 | 1,561 | +0.77% | 12,800 | 62億1918万 | -6.81% |
| 02/18 | 1,562 | 1,570 | 1,549 | 1,549 | -0.83% | 18,900 | 61億7137万 | -7.52% |
| 02/17 | 1,564 | 1,584 | 1,542 | 1,562 | -0.89% | 18,800 | 62億2316万 | -6.75% |
| 02/16 | 1,621 | 1,628 | 1,566 | 1,576 | -2.48% | 27,300 | 62億7894万 | -5.74% |
| 02/13 | （IR情報）15:15 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:15 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,699 | 1,699 | 1,616 | 1,616 | -4.38% | 18,900 | 64億3830万 | -3.18% |
| 02/12 | 1,705 | 1,705 | 1,690 | 1,690 | +0.6% | 7,800 | 67億3313万 | +1.5% |
| 02/10 | 1,688 | 1,710 | 1,680 | 1,680 | +0.12% | 6,200 | 66億9329万 | +1.33% |
| 02/09 | 1,711 | 1,711 | 1,675 | 1,678 | -1.12% | 6,800 | 66億8532万 | +1.64% |
| 02/06 | 1,673 | 1,698 | 1,673 | 1,697 | +1.43% | 1,600 | 67億6102万 | +3.1% |
| 02/05 | 1,720 | 1,720 | 1,656 | 1,673 | -2.45% | 18,400 | 66億6540万 | +2.26% |
| 02/04 | （IR情報）12:00 2026年1月度主要KPI(速報)の推移に関するお知らせ |
| 02/04 | 1,702 | 1,725 | 1,702 | 1,715 | +0.29% | 4,800 | 68億3273万 | +5.54% |
| 02/03 | 1,737 | 1,737 | 1,710 | 1,710 | +0.77% | 5,400 | 68億1281万 | +6.01% |
| 02/02 | 1,687 | 1,729 | 1,687 | 1,697 | +0.59% | 19,400 | 67億6102万 | +5.93% |
| 01/30 | 1,742 | 1,742 | 1,660 | 1,687 | -0.88% | 10,800 | 67億2118万 | +5.97% |
| 01/29 | 1,700 | 1,738 | 1,698 | 1,702 | -0.99% | 6,200 | 67億8094万 | +7.65% |
| 01/28 | 1,741 | 1,776 | 1,691 | 1,719 | -1.26% | 13,100 | 68億4867万 | +9.49% |
| 01/27 | 1,800 | 1,840 | 1,741 | 1,741 | -5.33% | 12,600 | 69億3632万 | +11.67% |
| 01/26 | 1,798 | 1,850 | 1,738 | 1,839 | +3.03% | 36,200 | 73億2676万 | +18.88% |
| 01/23 | 1,730 | 1,846 | 1,704 | 1,785 | +4.75% | 22,500 | 71億1162万 | +16.74% |
| 01/22 | 1,675 | 1,720 | 1,653 | 1,704 | +2.34% | 11,100 | 67億8890万 | +12.7% |
| 01/21 | 1,672 | 1,681 | 1,657 | 1,665 | -0.83% | 4,400 | 66億3352万 | +11.15% |
| 01/20 | 1,678 | 1,681 | 1,635 | 1,679 | +0.18% | 9,800 | 66億8930万 | +13.06% |
| 01/19 | 1,650 | 1,678 | 1,650 | 1,676 | +1.7% | 9,000 | 66億7735万 | +13.86% |
| 01/16 | 1,647 | 1,648 | 1,598 | 1,648 | +0.92% | 12,300 | 65億6580万 | +12.95% |
| 01/15 | 1,577 | 1,644 | 1,564 | 1,633 | +5.49% | 18,600 | 65億603万 | +12.78% |
| 01/14 | 1,550 | 1,579 | 1,548 | 1,548 | -0.19% | 7,300 | 61億6738万 | +7.72% |
| 01/13 | 1,547 | 1,559 | 1,534 | 1,551 | +3.4% | 14,400 | 61億7934万 | +8.46% |
| 01/09 | 1,520 | 1,520 | 1,481 | 1,500 | 0% | 8,200 | 59億7615万 | +5.41% |
| 01/08 | 1,520 | 1,532 | 1,500 | 1,500 | -0.73% | 4,800 | 59億7615万 | +5.78% |
| 01/07 | （IR情報）12:00 2025年12月度主要KPI(速報)の推移に関するお知らせ |
| 01/07 | 1,517 | 1,536 | 1,511 | 1,511 | -0.33% | 2,700 | 60億1997万 | +6.94% |
| 01/06 | 1,541 | 1,541 | 1,502 | 1,516 | +1% | 6,300 | 60億3989万 | +7.59% |
| 01/05 | 1,548 | 1,548 | 1,500 | 1,501 | -3.16% | 13,800 | 59億8013万 | +6.91% |
| 2025 |
| 12/30 | 1,449 | 1,550 | 1,449 | 1,550 | +7.19% | 19,200 | 61億7535万 | +10.71% |
| 12/29 | 1,409 | 1,450 | 1,409 | 1,446 | +3.06% | 6,700 | 57億6101万 | +3.8% |
| 12/26 | 1,424 | 1,432 | 1,403 | 1,403 | -0.5% | 4,600 | 55億8969万 | +1.01% |
| 12/25 | 1,421 | 1,428 | 1,410 | 1,410 | -2.22% | 7,800 | 56億1758万 | +1.59% |
| 12/24 | 1,445 | 1,452 | 1,425 | 1,442 | 0% | 4,800 | 57億4507万 | +3.97% |
| 12/23 | 1,443 | 1,448 | 1,422 | 1,442 | +1.55% | 8,800 | 57億4507万 | +4.19% |
| 12/22 | 1,450 | 1,450 | 1,407 | 1,420 | -0.42% | 9,400 | 56億5742万 | +2.75% |
| 12/19 | 1,420 | 1,444 | 1,420 | 1,426 | -1.31% | 3,200 | 56億8132万 | +3.33% |
| 12/18 | 1,400 | 1,445 | 1,400 | 1,445 | +1.19% | 6,400 | 57億5702万 | +5.63% |
| 12/17 | 1,395 | 1,450 | 1,382 | 1,428 | +3.03% | 15,600 | 56億8929万 | +5.31% |
| 12/16 | 1,390 | 1,390 | 1,370 | 1,386 | +1.02% | 4,100 | 55億2196万 | +2.97% |
| 12/15 | 1,372 | 1,372 | 1,362 | 1,372 | +1.63% | 4,400 | 54億6618万 | +2.62% |
| 12/12 | 1,368 | 1,368 | 1,349 | 1,350 | -0.07% | 5,200 | 53億7853万 | +1.66% |
| 12/11 | 1,343 | 1,354 | 1,343 | 1,351 | +0.6% | 2,800 | 53億8252万 | +2.27% |
| 12/10 | 1,358 | 1,358 | 1,336 | 1,343 | -0.67% | 5,600 | 53億5064万 | +2.13% |
| 12/09 | 1,363 | 1,363 | 1,346 | 1,352 | -0.81% | 3,300 | 53億8650万 | +3.28% |
| 12/03 | （IR情報）12:00 2025年11月度主要KPI(速報)の推移に関するお知らせ |
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。
