| 2026 |
| 03/06 | 881 | 950 | 880 | 939 | +5.51% | 150,200 | 193億6931万 | -21.22% |
| 03/05 | 919 | 934 | 890 | 890 | -0.45% | 186,400 | 183億5856万 | -26.57% |
| 03/04 | 926 | 930 | 870 | 894 | -3.56% | 181,300 | 184億4107万 | -27.49% |
| 03/03 | 916 | 948 | 907 | 927 | +1.87% | 247,000 | 191億2178万 | -26.08% |
| 03/02 | 921 | 940 | 904 | 910 | -4.31% | 187,600 | 187億7111万 | -28.68% |
| 02/27 | 936 | 984 | 929 | 951 | +4.97% | 244,900 | 196億1684万 | -26.73% |
| 02/26 | 856 | 915 | 855 | 906 | +7.22% | 279,800 | 186億8860万 | -31.21% |
| 02/25 | 848 | 864 | 835 | 845 | -0.35% | 214,500 | 174億3032万 | -36.89% |
| 02/24 | 862 | 867 | 818 | 848 | -6.4% | 515,900 | 174億9220万 | -37.83% |
| 02/20 | 961 | 968 | 902 | 906 | -5.63% | 562,100 | 186億7773万 | -34.77% |
| 02/19 | （IR情報）17:00 リンク・プロセシング、エポスカードと業務提携、法人カード会員のニーズに応える「請求書カード払い」サービスを提供開始 |
| 02/19 | 998 | 1,000 | 927 | 960 | -4.38% | 510,000 | 197億9097万 | -31.87% |
| 02/18 | 1,056 | 1,064 | 992 | 1,004 | -7.12% | 633,300 | 206億9806万 | -29.59% |
| 02/17 | 1,172 | 1,173 | 1,079 | 1,081 | -7.76% | 817,200 | 222億8546万 | -25.19% |
| 02/16 | 1,325 | 1,354 | 1,172 | 1,172 | -20.38% | 927,800 | 241億6148万 | -20.16% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 02/13 | 1,447 | 1,521 | 1,432 | 1,472 | -0.34% | 219,600 | 303億4616万 | -0.88% |
| 02/12 | 1,569 | 1,569 | 1,477 | 1,477 | -6.1% | 154,000 | 304億4924万 | -1.07% |
| 02/10 | 1,503 | 1,578 | 1,500 | 1,573 | +4.66% | 122,500 | 324億2833万 | +5.01% |
| 02/09 | 1,545 | 1,547 | 1,500 | 1,503 | -1.83% | 106,700 | 309億8524万 | +0.47% |
| 02/06 | 1,531 | 1,538 | 1,488 | 1,531 | -0.26% | 96,400 | 315億6248万 | +1.93% |
| 02/05 | 1,530 | 1,557 | 1,499 | 1,535 | +0.46% | 84,400 | 316億4494万 | +1.86% |
| 02/04 | 1,507 | 1,559 | 1,483 | 1,528 | +3.03% | 224,800 | 315億63万 | +1.06% |
| 02/03 | 1,500 | 1,525 | 1,469 | 1,483 | -0.47% | 64,800 | 305億7293万 | -2.31% |
| 02/02 | 1,494 | 1,548 | 1,487 | 1,490 | -0.33% | 107,300 | 307億1724万 | -2.1% |
| 01/30 | 1,480 | 1,521 | 1,475 | 1,495 | +1.36% | 145,400 | 308億2032万 | -2.03% |
| 01/29 | 1,441 | 1,488 | 1,422 | 1,475 | +2.08% | 128,200 | 304億801万 | -3.53% |
| 01/28 | 1,410 | 1,450 | 1,410 | 1,445 | +2.12% | 65,700 | 297億8954万 | -5.92% |
| 01/27 | 1,409 | 1,431 | 1,408 | 1,415 | +0.07% | 26,500 | 291億7107万 | -8.18% |
| 01/26 | 1,452 | 1,480 | 1,414 | 1,414 | -3.74% | 79,300 | 291億5045万 | -8.66% |
| 01/23 | 1,467 | 1,495 | 1,437 | 1,469 | -0.74% | 147,000 | 302億8431万 | -5.41% |
| 01/22 | 1,428 | 1,486 | 1,426 | 1,480 | +3.79% | 102,100 | 305億1108万 | -4.88% |
| 01/21 | （5%ルール）三井住友銀行（14.64%）三井住友DSアセットマネジメント（1.03%）三井住友カード（14.64%） |
| 01/21 | 1,431 | 1,452 | 1,410 | 1,426 | -2.26% | 81,000 | 291億408万 | -8.18% |
| 01/20 | 1,450 | 1,470 | 1,421 | 1,459 | -0.21% | 96,800 | 297億7760万 | -5.87% |
| 01/19 | 1,457 | 1,477 | 1,440 | 1,462 | -1.02% | 67,400 | 298億3883万 | -5.49% |
| 01/19 | （IR情報）9:00 法人向けデジタル総合金融サービス「Trunk」における新機能提供について |
| 01/16 | 1,405 | 1,477 | 1,405 | 1,477 | +5.65% | 204,200 | 301億4497万 | -4.28% |
| 01/15 | 1,416 | 1,429 | 1,375 | 1,398 | +0.87% | 252,300 | 285億3262万 | -9.22% |
| 01/14 | 1,470 | 1,481 | 1,375 | 1,386 | -6.48% | 434,400 | 282億8770万 | -9.94% |
| 01/13 | 1,670 | 1,670 | 1,470 | 1,482 | -9.74% | 431,300 | 302億4702万 | -3.7% |
| 01/09 | 1,616 | 1,666 | 1,605 | 1,642 | +2.5% | 115,600 | 335億1256万 | +6.97% |
| 01/08 | 1,648 | 1,654 | 1,540 | 1,602 | -4.59% | 351,900 | 326億9617万 | +4.98% |
| 01/07 | 1,585 | 1,679 | 1,580 | 1,679 | +5.6% | 149,200 | 342億6771万 | +10.53% |
| 01/06 | 1,563 | 1,603 | 1,554 | 1,590 | +3.05% | 143,800 | 324億5126万 | +5.02% |
| 01/05 | 1,658 | 1,658 | 1,517 | 1,543 | -6.71% | 184,400 | 314億9201万 | +1.98% |
| 2025 |
| 12/30 | 1,674 | 1,674 | 1,602 | 1,654 | +0.3% | 122,500 | 337億5747万 | +9.1% |
| 12/29 | 1,655 | 1,683 | 1,613 | 1,649 | -0.36% | 264,300 | 336億5543万 | +9.13% |
| 12/26 | 1,665 | 1,680 | 1,626 | 1,655 | -1.49% | 138,800 | 337億7788万 | +10.26% |
| 12/25 | 1,589 | 1,695 | 1,589 | 1,680 | +6.26% | 338,600 | 342億8812万 | +13.13% |
| 12/24 | 1,580 | 1,614 | 1,580 | 1,581 | -0.32% | 88,500 | 322億6757万 | +7.48% |
| 12/23 | 1,580 | 1,625 | 1,570 | 1,586 | 0% | 93,400 | 323億6962万 | +8.63% |
| 12/22 | （IR情報）15:30 当座貸越契約に基づく資金の借入に関するお知らせ |
| 12/22 | 1,603 | 1,618 | 1,550 | 1,586 | -2.94% | 96,600 | 323億618万 | +9.38% |
| 12/19 | 1,566 | 1,635 | 1,550 | 1,634 | +2.9% | 156,900 | 332億8392万 | +13.47% |
| 12/18 | 1,582 | 1,610 | 1,570 | 1,588 | -0.06% | 117,700 | 323億4692万 | +11.36% |
| 12/17 | 1,550 | 1,603 | 1,543 | 1,589 | +3.52% | 245,700 | 323億6729万 | +12.7% |
| 12/16 | 1,508 | 1,549 | 1,474 | 1,535 | 0% | 262,900 | 312億6733万 | +10.11% |
| 12/15 | 1,420 | 1,543 | 1,414 | 1,535 | +8.63% | 267,900 | 312億6733万 | +11.15% |
| 12/12 | 1,344 | 1,415 | 1,344 | 1,413 | +5.61% | 94,200 | 287億8224万 | +3.59% |
| 12/11 | 1,390 | 1,439 | 1,316 | 1,338 | -4.36% | 199,600 | 272億5452万 | -1.4% |
| 12/10 | 1,365 | 1,413 | 1,353 | 1,399 | +2.57% | 141,900 | 284億9707万 | +3.4% |
| 12/09 | 1,391 | 1,406 | 1,357 | 1,364 | -2.22% | 103,500 | 277億8413万 | +1.41% |
| 12/08 | 1,389 | 1,422 | 1,367 | 1,395 | +1.53% | 86,100 | 284億1559万 | +4.26% |
| 12/05 | 1,380 | 1,420 | 1,353 | 1,374 | -0.07% | 134,400 | 279億8783万 | +3.39% |
| 12/04 | 1,365 | 1,407 | 1,350 | 1,375 | -0.29% | 136,000 | 280億820万 | +3.93% |
| 12/03 | 1,409 | 1,418 | 1,369 | 1,379 | -2.75% | 173,200 | 280億8967万 | +4.55% |
| 12/02 | 1,423 | 1,438 | 1,390 | 1,418 | -1.6% | 264,600 | 288億8409万 | +7.75% |
| 12/01 | 1,530 | 1,572 | 1,419 | 1,441 | -6.49% | 318,200 | 293億5259万 | +9.42% |
| 11/28 | 1,582 | 1,634 | 1,486 | 1,541 | -1.85% | 394,900 | 313億8955万 | - |
| 11/27 | 1,650 | 1,674 | 1,536 | 1,570 | -2.91% | 755,100 | 319億8027万 | - |
| 11/26 | 1,535 | 1,624 | 1,490 | 1,617 | +5.89% | 756,000 | 329億3764万 | - |
| 11/25 | 1,419 | 1,538 | 1,406 | 1,527 | +9.15% | 798,000 | 311億437万 | - |
| 11/21 | 1,251 | 1,414 | 1,240 | 1,399 | +10.68% | 430,700 | 284億9707万 | - |
| 11/20 | 1,330 | 1,340 | 1,264 | 1,264 | -4.31% | 167,800 | 257億4717万 | - |
| 11/19 | 1,302 | 1,346 | 1,262 | 1,321 | +1.54% | 183,300 | 269億824万 | - |
| 11/18 | 1,320 | 1,339 | 1,293 | 1,301 | -3.27% | 184,100 | 265億84万 | - |
| 11/17 | 1,337 | 1,345 | 1,301 | 1,345 | +1.28% | 181,400 | 273億9711万 | - |
| 11/14 | 1,270 | 1,334 | 1,264 | 1,328 | +3.27% | 296,000 | 270億5082万 | - |
| 11/13 | 1,309 | 1,360 | 1,246 | 1,286 | +7.17% | 1,121,100 | 261億9530万 | - |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/12 | 1,180 | 1,201 | 1,168 | 1,200 | +1.69% | 110,400 | 244億4352万 | - |
| 11/11 | （5%ルール）SBI Ventures Two（3.12%）SBI証券（0.5%）SBIインベストメント（2.58%） |
| 11/11 | 1,209 | 1,230 | 1,175 | 1,180 | -2.07% | 194,500 | 240億3612万 | - |
| 11/10 | 1,133 | 1,209 | 1,113 | 1,205 | +6.45% | 209,500 | 245億4536万 | - |
| 11/07 | 1,220 | 1,220 | 1,131 | 1,132 | -7.44% | 384,200 | 230億5838万 | - |
| 11/06 | （5%ルール）SBI Ventures Two（3.12%）SBI証券（5.43%）SBIインベストメント（2.58%） |
| 11/06 | 1,236 | 1,262 | 1,206 | 1,223 | -0.81% | 178,200 | 249億1202万 | - |
| 11/05 | 1,219 | 1,234 | 1,158 | 1,233 | +1.23% | 155,000 | 251億1571万 | - |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 100,300株（0.49%）-0.02%義務消失 |
| 11/04 | （5%ルール）SBI Ventures Two（3.12%）SBI証券（4.19%）SBIインベストメント（2.58%） |
| 11/04 | 1,190 | 1,224 | 1,182 | 1,218 | +2.96% | 178,600 | 248億1017万 | - |
| 10/31 | （5%ルール）SBI証券（2.34%）SBIインベストメント（2.58%）SBI Ventures Two（3.12%） |
| 10/31 | （5%ルール）三井住友カード（14.67%）三井住友銀行（14.67%） |
| 10/31 | 1,183 | 1,202 | 1,131 | 1,183 | +2.25% | 336,900 | 240億9723万 | - |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 104,100株（0.51%）新規 |
| 10/30 | （5%ルール）来田武則（9.83%） |
| 10/30 | （5%ルール）丸山弘毅（11.14%） |
| 10/30 | 1,212 | 1,246 | 1,146 | 1,157 | -6.39% | 791,900 | 235億6762万 | - |
| 10/29 | 1,298 | 1,334 | 1,236 | 1,236 | -2.75% | 769,500 | 251億7682万 | - |
| 10/28 | 1,300 | 1,350 | 1,265 | 1,271 | -2.83% | 878,100 | 258億8976万 | - |
| 10/27 | 1,411 | 1,444 | 1,308 | 1,308 | -9.86% | 2,163,900 | 266億4343万 | - |
| 10/24 | 1,560 | 1,660 | 1,451 | 1,451 | 0% | 8,502,800 | 295億5628万 | - |
| 10/24 | （IR情報）8:00 主要株主の異動に関するお知らせ |
| 10/24 | （IR情報）8:00 事業計画及び成長可能性に関する事項 |
| 10/24 | （IR情報）8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
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。
