| 2026 |
| 04/03 | 733 | 755 | 732 | 743 | -0.54% | 22,700 | 100億913万 | -0.8% |
| 04/02 | 748 | 753 | 734 | 747 | +0.13% | 30,600 | 100億6301万 | -0.27% |
| 04/01 | 731 | 749 | 728 | 746 | +2.61% | 19,200 | 100億4954万 | -0.27% |
| 03/31 | 715 | 734 | 715 | 727 | +0.83% | 29,300 | 97億9359万 | -2.68% |
| 03/30 | 728 | 731 | 713 | 721 | -1.64% | 38,900 | 97億1276万 | -3.35% |
| 03/27 | 731 | 742 | 730 | 733 | -0.95% | 9,300 | 98億7441万 | -1.87% |
| 03/26 | 746 | 752 | 738 | 740 | -0.8% | 34,400 | 99億6871万 | -0.8% |
| 03/25 | 732 | 746 | 732 | 746 | +1.91% | 18,700 | 100億4954万 | +0.13% |
| 03/24 | 733 | 739 | 725 | 732 | +1.95% | 49,200 | 98億6094万 | -1.74% |
| 03/23 | 745 | 750 | 715 | 718 | -5.53% | 49,700 | 96億7235万 | -4.01% |
| 03/19 | 760 | 769 | 745 | 760 | -0.26% | 63,500 | 102億3814万 | +1.06% |
| 03/18 | 752 | 765 | 741 | 762 | +2.28% | 99,700 | 102億6508万 | +1.06% |
| 03/17 | 752 | 759 | 737 | 745 | -1.19% | 193,100 | 100億3607万 | -1.19% |
| 03/16 | 762 | 764 | 741 | 754 | -1.31% | 35,700 | 101億5731万 | -0.13% |
| 03/13 | 765 | 770 | 760 | 764 | -0.13% | 17,400 | 102億9202万 | +1.19% |
| 03/12 | 777 | 777 | 765 | 765 | -1.54% | 23,400 | 103億549万 | +1.46% |
| 03/11 | 766 | 794 | 765 | 777 | +2.24% | 59,800 | 104億6715万 | +2.91% |
| 03/10 | 762 | 764 | 750 | 760 | -0.39% | 10,000 | 102億3814万 | +0.66% |
| 03/09 | 745 | 763 | 730 | 763 | -0.52% | 28,800 | 102億7855万 | +0.93% |
| 03/06 | 767 | 767 | 753 | 767 | 0% | 19,200 | 103億3244万 | +1.32% |
| 03/05 | 740 | 771 | 740 | 767 | +4.35% | 29,300 | 103億3244万 | +1.05% |
| 03/04 | 752 | 755 | 721 | 735 | -3.29% | 48,600 | 99億136万 | -3.42% |
| 03/03 | 750 | 778 | 750 | 760 | +2.7% | 85,600 | 102億3814万 | -0.65% |
| 03/02 | 742 | 759 | 735 | 740 | -1.99% | 32,900 | 99億6871万 | -3.52% |
| 02/27 | 737 | 779 | 737 | 755 | +1.62% | 60,300 | 101億7078万 | -1.95% |
| 02/26 | 721 | 750 | 720 | 743 | +3.05% | 35,900 | 100億913万 | -3.88% |
| 02/25 | 723 | 731 | 710 | 721 | -0.28% | 28,400 | 97億1276万 | -7.09% |
| 02/24 | （IR情報）15:35 「投資家向け事業説明資料」公開のお知らせ |
| 02/24 | 714 | 723 | 695 | 723 | +2.26% | 50,200 | 97億3970万 | -7.31% |
| 02/20 | （IR情報）16:00 連結子会社株式の追加取得(自己株式処分の引受け)に関するお知らせ |
| 02/20 | 723 | 723 | 705 | 707 | -2.88% | 44,800 | 95億2416万 | -9.71% |
| 02/19 | 723 | 728 | 713 | 728 | -0.27% | 26,000 | 98億706万 | -7.61% |
| 02/18 | 710 | 734 | 680 | 730 | +2.38% | 91,900 | 98億3400万 | -7.71% |
| 02/17 | 728 | 728 | 702 | 713 | -2.06% | 34,900 | 96億499万 | -10.2% |
| 02/16 | 730 | 771 | 721 | 728 | -11.22% | 94,700 | 98億706万 | -8.89% |
| 02/13 | （IR情報）15:40 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:40 2026年9月期第1四半期決算説明資料 |
| 02/13 | （IR情報）15:40 当社子会社(株式会社ブランジスタ)の「通期連結業績予想の上方修正及び特別利益の計上に関するお知らせ」について |
| 02/13 | 823 | 823 | 799 | 820 | -0.36% | 21,900 | 110億4641万 | +2.24% |
| 02/12 | 801 | 829 | 793 | 823 | +4.05% | 37,800 | 110億8683万 | +2.62% |
| 02/10 | 778 | 791 | 773 | 791 | +1.8% | 25,100 | 106億5575万 | -1.25% |
| 02/09 | 759 | 779 | 750 | 777 | +3.19% | 20,100 | 104億6715万 | -3.12% |
| 02/06 | 757 | 757 | 740 | 753 | -0.53% | 14,000 | 101億4384万 | -6.23% |
| 02/05 | 750 | 757 | 749 | 757 | +0.8% | 6,400 | 101億9772万 | -6.08% |
| 02/04 | 768 | 768 | 751 | 751 | -3.35% | 19,300 | 101億1690万 | -7.17% |
| 02/03 | 787 | 787 | 767 | 777 | -1.15% | 30,100 | 104億6715万 | -4.31% |
| 02/02 | 782 | 794 | 776 | 786 | +0.64% | 23,500 | 105億8839万 | -3.44% |
| 01/30 | 800 | 801 | 781 | 781 | -1.76% | 15,600 | 105億2103万 | -4.17% |
| 01/29 | 810 | 810 | 795 | 795 | -1% | 10,500 | 107億963万 | -2.69% |
| 01/29 | （IR情報）8:45 「ネクシーズZERO」取り扱いの金融機関、10,000店舗突破 |
| 01/28 | 822 | 822 | 803 | 803 | -2.67% | 12,400 | 108億1740万 | -1.83% |
| 01/27 | 830 | 830 | 823 | 825 | -0.72% | 8,500 | 111億1377万 | +0.86% |
| 01/26 | 840 | 840 | 810 | 831 | +1.84% | 63,100 | 111億9460万 | +1.59% |
| 01/23 | 813 | 816 | 807 | 816 | +0.25% | 15,500 | 109億9253万 | -0.12% |
| 01/22 | 827 | 830 | 790 | 814 | -0.97% | 61,900 | 109億6558万 | -0.37% |
| 01/21 | 823 | 832 | 817 | 822 | +0.37% | 11,500 | 110億7335万 | +0.61% |
| 01/20 | 822 | 827 | 815 | 819 | +0.12% | 12,500 | 110億3294万 | +0.37% |
| 01/19 | 821 | 823 | 818 | 818 | 0% | 5,900 | 110億1947万 | +0.37% |
| 01/16 | 824 | 824 | 813 | 818 | -0.12% | 6,600 | 110億1947万 | +0.62% |
| 01/15 | 811 | 823 | 811 | 819 | +0.86% | 12,800 | 110億3294万 | +0.74% |
| 01/14 | 821 | 821 | 810 | 812 | +0.37% | 7,300 | 109億3864万 | -0.12% |
| 01/13 | （IR情報）15:30 投資家情報ページ よくあるご質問（FAQ）更新のお知らせ |
| 01/13 | 820 | 828 | 800 | 809 | -1.34% | 32,800 | 108億9823万 | -0.49% |
| 01/09 | 813 | 820 | 810 | 820 | +0.86% | 8,300 | 110億4641万 | +0.86% |
| 01/08 | 813 | 822 | 813 | 813 | -0.61% | 8,500 | 109億5211万 | 0% |
| 01/07 | 801 | 818 | 801 | 818 | +1.11% | 10,100 | 110億1947万 | +0.37% |
| 01/06 | 795 | 822 | 795 | 809 | +1.76% | 16,900 | 108億9823万 | -0.98% |
| 01/05 | 819 | 819 | 795 | 795 | -2.93% | 24,500 | 107億963万 | -2.93% |
| 2025 |
| 12/30 | 841 | 841 | 811 | 819 | -0.85% | 13,800 | 110億3294万 | -0.36% |
| 12/29 | 832 | 838 | 826 | 826 | -0.72% | 10,300 | 111億2724万 | +0.24% |
| 12/26 | 829 | 844 | 820 | 832 | +0.24% | 21,700 | 112億807万 | +0.85% |
| 12/25 | 818 | 831 | 816 | 830 | +1.34% | 21,100 | 111億8112万 | +0.36% |
| 12/24 | 823 | 838 | 813 | 819 | -0.36% | 30,700 | 110億3294万 | -1.21% |
| 12/23 | 819 | 825 | 789 | 822 | +0.86% | 32,000 | 110億7335万 | -1.08% |
| 12/22 | （IR情報）16:00 (訂正・数値データ訂正)「2025年9月期決算短信〔日本基準〕(連結)」の一部訂正について」 |
| 12/22 | （IR情報）15:30 社外取締役 3名の就任に関するお知らせ |
| 12/22 | 825 | 832 | 813 | 815 | -0.49% | 6,200 | 109億7906万 | -2.51% |
| 12/19 | 811 | 827 | 804 | 819 | +0.99% | 14,500 | 110億3294万 | -3.19% |
| 12/18 | 814 | 822 | 800 | 811 | -1.34% | 14,800 | 109億2517万 | -5.04% |
| 12/17 | 802 | 824 | 802 | 822 | +1.61% | 10,800 | 110億7335万 | -4.75% |
| 12/16 | 827 | 829 | 809 | 809 | -1.82% | 22,700 | 108億9823万 | -7.01% |
| 12/15 | 798 | 833 | 798 | 824 | +3.26% | 24,100 | 111億30万 | -6.26% |
| 12/12 | 795 | 806 | 793 | 798 | +0.38% | 12,000 | 107億5004万 | -9.93% |
| 12/11 | 797 | 799 | 783 | 795 | -0.25% | 8,900 | 107億963万 | -11.17% |
| 12/10 | 780 | 811 | 775 | 797 | +1.66% | 277,500 | 107億3657万 | -11.84% |
| 12/09 | 791 | 794 | 768 | 784 | -1.88% | 40,500 | 105億6145万 | -14.13% |
| 12/08 | 819 | 819 | 791 | 799 | -2.44% | 55,700 | 107億6352万 | -13.43% |
| 12/05 | 828 | 829 | 816 | 819 | -0.49% | 6,000 | 110億3294万 | -12.03% |
| 12/04 | 812 | 832 | 812 | 823 | +1.35% | 11,600 | 110億8683万 | -12.26% |
| 12/03 | 830 | 833 | 807 | 812 | -1.34% | 42,100 | 109億3864万 | -14.26% |
| 12/02 | 842 | 843 | 823 | 823 | -2.83% | 19,000 | 110億8683万 | -13.91% |
| 12/01 | 873 | 873 | 844 | 847 | -2.53% | 19,800 | 114億1014万 | -12.23% |
| 11/28 | 862 | 881 | 862 | 869 | +0.23% | 9,100 | 117億650万 | -10.69% |
| 11/27 | 854 | 871 | 852 | 867 | -0.23% | 18,000 | 116億7956万 | -11.44% |
| 11/26 | 860 | 884 | 858 | 869 | -0.57% | 18,100 | 117億650万 | -11.78% |
| 11/25 | 864 | 881 | 858 | 874 | +1.86% | 20,000 | 117億7386万 | -11.9% |
| 11/21 | 874 | 874 | 845 | 858 | -1.49% | 28,500 | 115億5832万 | -14.03% |
| 11/20 | 884 | 896 | 842 | 871 | -1.14% | 97,500 | 117億3345万 | -13.33% |
| 11/19 | 875 | 905 | 870 | 881 | +0.23% | 49,800 | 118億6816万 | -12.94% |
| 11/18 | 948 | 948 | 860 | 879 | -7.08% | 58,900 | 118億4121万 | -13.74% |
| 11/17 | 986 | 999 | 890 | 946 | -9.47% | 65,000 | 127億4379万 | -7.89% |
| 11/14 | （IR情報）17:30 個別決算における関係会社株式評価損の計上のお知らせ |
| 11/14 | （IR情報）17:30 2025年9月期決算説明資料 |
| 11/14 | （IR情報）17:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 1,018 | 1,067 | 1,017 | 1,045 | +1.85% | 33,800 | 140億7744万 | +1.26% |
| 11/13 | 1,017 | 1,032 | 1,017 | 1,026 | 0% | 10,700 | 138億2149万 | -0.68% |
| 11/12 | 1,015 | 1,035 | 1,015 | 1,026 | +1.08% | 6,200 | 138億2149万 | -0.97% |
| 11/11 | 1,023 | 1,030 | 1,012 | 1,015 | -0.49% | 8,700 | 136億7330万 | -2.31% |
| 11/10 | 1,010 | 1,024 | 1,010 | 1,020 | +0.99% | 3,600 | 137億4066万 | -2.11% |
| 11/07 | 1,014 | 1,021 | 1,010 | 1,010 | -0.79% | 5,900 | 136億595万 | -3.16% |
| 11/06 | 1,000 | 1,025 | 1,000 | 1,018 | +0.2% | 6,300 | 137億1372万 | -2.68% |
| 11/05 | 1,027 | 1,027 | 996 | 1,016 | -0.68% | 11,300 | 136億8677万 | -3.24% |
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。
