| 2026 |
| 07/14 | 1,314 | 1,349 | 1,302 | 1,330 | +1.22% | 4,400 | 81億7285万 | +6.83% |
| 07/13 | 1,295 | 1,340 | 1,295 | 1,314 | -0.83% | 6,200 | 80億7453万 | +5.97% |
| 07/10 | 1,309 | 1,325 | 1,301 | 1,325 | +2% | 4,000 | 81億4212万 | +7.46% |
| 07/09 | 1,339 | 1,342 | 1,265 | 1,299 | -2.33% | 10,600 | 79億8235万 | +5.7% |
| 07/08 | （IR情報）16:00 2026年12月期第1四半期機関投資家QA |
| 07/08 | 1,265 | 1,333 | 1,263 | 1,330 | +5.56% | 22,100 | 81億7285万 | +8.57% |
| 07/07 | 1,258 | 1,272 | 1,235 | 1,260 | +1.29% | 11,700 | 77億4270万 | +3.36% |
| 07/06 | （IR情報）16:00 2026年12月期第２四半期決算説明会開催のお知らせ |
| 07/06 | 1,249 | 1,254 | 1,244 | 1,244 | -0.88% | 2,900 | 76億4438万 | +2.13% |
| 07/03 | 1,234 | 1,258 | 1,234 | 1,255 | +0.72% | 2,500 | 77億1197万 | +3.04% |
| 07/02 | 1,250 | 1,277 | 1,240 | 1,246 | -0.24% | 7,800 | 76億5667万 | +2.21% |
| 07/01 | 1,225 | 1,249 | 1,223 | 1,249 | +1.38% | 1,700 | 76億7510万 | +2.46% |
| 06/30 | 1,233 | 1,274 | 1,232 | 1,232 | +0.65% | 13,000 | 75億7064万 | +1.15% |
| 06/29 | 1,220 | 1,224 | 1,185 | 1,224 | -3.62% | 15,100 | 75億2148万 | +0.41% |
| 06/26 | 1,265 | 1,280 | 1,240 | 1,270 | -0.78% | 17,200 | 78億415万 | +3.93% |
| 06/25 | 1,240 | 1,280 | 1,240 | 1,280 | +3.06% | 6,400 | 78億6560万 | +4.75% |
| 06/24 | （IR情報）16:00 貸付投資の「Funds」を利用した第2回資金調達のお知らせ |
| 06/24 | 1,220 | 1,248 | 1,220 | 1,242 | +2.56% | 3,000 | 76億3209万 | +1.64% |
| 06/23 | （IR情報）17:00 「サバイバル投資家・生稲崇さん登場！民泊投資を徹底解説！BRO-ZERO活用の決め手とは」動画配信のお知らせ |
| 06/23 | 1,263 | 1,267 | 1,211 | 1,211 | -3.2% | 6,000 | 74億4159万 | -0.98% |
| 06/22 | 1,218 | 1,269 | 1,218 | 1,251 | +2.71% | 8,900 | 76億8739万 | +1.96% |
| 06/19 | 1,218 | 1,250 | 1,205 | 1,218 | +0.08% | 7,100 | 74億8461万 | -0.98% |
| 06/18 | 1,210 | 1,249 | 1,210 | 1,217 | -0.25% | 9,700 | 74億7846万 | -1.54% |
| 06/17 | 1,189 | 1,220 | 1,189 | 1,220 | +2.61% | 10,400 | 74億9690万 | -2.01% |
| 06/16 | 1,199 | 1,200 | 1,184 | 1,189 | -0.75% | 5,900 | 73億640万 | -4.27% |
| 06/15 | （IR情報）16:00 資金の借入に関するお知らせ |
| 06/15 | 1,195 | 1,223 | 1,181 | 1,198 | +2.39% | 7,800 | 73億6171万 | -3.39% |
| 06/12 | 1,180 | 1,180 | 1,155 | 1,170 | +0.95% | 3,500 | 71億8965万 | -5.49% |
| 06/11 | 1,223 | 1,223 | 1,156 | 1,159 | -2.85% | 6,900 | 71億2205万 | -6.38% |
| 06/10 | 1,190 | 1,210 | 1,190 | 1,193 | 0% | 3,700 | 73億3098万 | -3.79% |
| 06/09 | 1,190 | 1,200 | 1,186 | 1,193 | +2.84% | 5,100 | 73億3098万 | -3.95% |
| 06/08 | 1,231 | 1,235 | 1,155 | 1,160 | -4.53% | 15,500 | 71億2820万 | -6.75% |
| 06/05 | 1,212 | 1,238 | 1,212 | 1,215 | +2.36% | 6,400 | 74億6617万 | -2.72% |
| 06/04 | 1,190 | 1,205 | 1,187 | 1,187 | -0.84% | 9,800 | 72億9411万 | -5.04% |
| 06/03 | 1,230 | 1,230 | 1,195 | 1,197 | -2.21% | 11,500 | 73億5556万 | -4.39% |
| 06/02 | 1,277 | 1,277 | 1,210 | 1,224 | -2.47% | 11,200 | 75億2148万 | -2.47% |
| 06/01 | 1,263 | 1,288 | 1,251 | 1,255 | -1.95% | 11,600 | 77億1197万 | -0.16% |
| 05/29 | 1,247 | 1,300 | 1,247 | 1,280 | +3.81% | 18,600 | 78億6560万 | +1.59% |
| 05/28 | 1,232 | 1,253 | 1,221 | 1,233 | +0.16% | 13,900 | 75億7678万 | -2.3% |
| 05/27 | 1,294 | 1,294 | 1,231 | 1,231 | -2.92% | 6,800 | 75億6449万 | -2.76% |
| 05/26 | 1,296 | 1,297 | 1,268 | 1,268 | -1.48% | 10,400 | 77億9186万 | -0.31% |
| 05/25 | （IR情報）16:00 組織変更および執行役員人事に関するお知らせ |
| 05/25 | 1,280 | 1,298 | 1,267 | 1,287 | +0.55% | 10,400 | 79億861万 | +0.94% |
| 05/22 | 1,282 | 1,309 | 1,266 | 1,280 | -0.16% | 12,700 | 78億6560万 | +0.23% |
| 05/21 | 1,251 | 1,282 | 1,232 | 1,282 | +1.83% | 17,100 | 78億7789万 | +0.31% |
| 05/20 | 1,310 | 1,324 | 1,213 | 1,259 | -4.26% | 45,500 | 77億3655万 | -1.49% |
| 05/19 | 1,339 | 1,428 | 1,303 | 1,315 | 0% | 37,400 | 80億8067万 | +2.81% |
| 05/18 | （IR情報）17:30 「株主優待制度の変更および拡充解説」動画配信のお知らせ |
| 05/18 | 1,396 | 1,396 | 1,304 | 1,315 | -4.64% | 26,300 | 80億8067万 | +2.98% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算説明書き起こし |
| 05/15 | 1,300 | 1,416 | 1,263 | 1,379 | -3.9% | 91,900 | 84億7395万 | +8.24% |
| 05/14 | （IR情報）13:30 2026年12月期 第１四半期決算説明動画配信のお知らせ |
| 05/14 | 1,435 | 1,435 | 1,435 | 1,435 | +26.43% | 39,300 | 88億1807万 | +13.17% |
| 05/13 | （IR情報）16:00 2026年12月期第1四半期決算説明資料 |
| 05/13 | （IR情報）16:00 株主優待制度の変更および拡充に関するお知らせ |
| 05/13 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/13 | （IR情報）16:00 債権流動化に係る営業外費用の計上に関するお知らせ |
| 05/13 | 1,173 | 1,193 | 1,131 | 1,135 | -0.87% | 29,600 | 69億7457万 | -9.85% |
| 05/12 | 1,184 | 1,187 | 1,136 | 1,145 | -0.95% | 25,100 | 70億3602万 | -9.27% |
| 05/11 | 1,165 | 1,191 | 1,155 | 1,156 | -0.77% | 15,600 | 71億362万 | -8.62% |
| 05/08 | 1,195 | 1,198 | 1,161 | 1,165 | -3.88% | 20,500 | 71億5892万 | -7.83% |
| 05/07 | 1,231 | 1,231 | 1,191 | 1,212 | -1.54% | 18,800 | 74億4774万 | -4.04% |
| 05/01 | 1,254 | 1,254 | 1,228 | 1,231 | -2.15% | 2,000 | 75億6449万 | -2.38% |
| 04/30 | 1,308 | 1,308 | 1,258 | 1,258 | -1.56% | 8,600 | 77億3041万 | -0.16% |
| 04/28 | 1,280 | 1,330 | 1,263 | 1,278 | +2.08% | 29,100 | 78億5331万 | +1.43% |
| 04/27 | （IR情報）16:00 2026年12月期第1四半期業績速報に関するお知らせ |
| 04/27 | 1,268 | 1,268 | 1,223 | 1,252 | +1.13% | 6,600 | 76億9354万 | -0.48% |
| 04/24 | 1,247 | 1,248 | 1,237 | 1,238 | -1.04% | 3,400 | 76億751万 | -1.35% |
| 04/23 | 1,285 | 1,285 | 1,251 | 1,251 | -2.87% | 3,800 | 76億8739万 | -0.4% |
| 04/22 | 1,334 | 1,334 | 1,288 | 1,288 | -3.45% | 3,600 | 79億1476万 | +2.3% |
| 04/21 | 1,319 | 1,334 | 1,309 | 1,334 | +1.37% | 8,200 | 81億9743万 | +6.04% |
| 04/20 | 1,330 | 1,330 | 1,290 | 1,316 | -1.05% | 5,500 | 80億8682万 | +4.86% |
| 04/17 | 1,353 | 1,353 | 1,329 | 1,330 | -3.55% | 10,000 | 81億7285万 | +5.98% |
| 04/16 | 1,377 | 1,400 | 1,315 | 1,379 | +0.95% | 25,500 | 84億7395万 | +9.88% |
| 04/15 | 1,359 | 1,370 | 1,331 | 1,366 | +3.41% | 17,600 | 83億9407万 | +8.93% |
| 04/14 | （IR情報）17:45 「U’s企画執行役員（ラジオNIKKEIパーソナリティ）の田代昌之氏登場！ブロードエンタープライズの強みと課題とは」動画配信のお知らせ |
| 04/14 | （IR情報）16:00 株式の取得(子会社化)に伴う資金の借入に関するお知らせ |
| 04/14 | 1,333 | 1,365 | 1,320 | 1,321 | +1.38% | 30,800 | 81億1754万 | +5.43% |
| 04/13 | （IR情報）16:00 2026年12月期 第１四半期決算説明会開催のお知らせ |
| 04/13 | 1,296 | 1,309 | 1,247 | 1,303 | +0.39% | 22,200 | 80億693万 | +4.07% |
| 04/10 | 1,308 | 1,310 | 1,264 | 1,298 | +2.61% | 12,100 | 79億7621万 | +3.51% |
| 04/09 | 1,295 | 1,295 | 1,251 | 1,265 | -1.63% | 6,800 | 77億7342万 | +0.88% |
| 04/08 | 1,263 | 1,301 | 1,248 | 1,286 | +4.3% | 16,000 | 79億247万 | +2.63% |
| 04/07 | 1,244 | 1,248 | 1,227 | 1,233 | +1.57% | 12,000 | 75億7678万 | -1.67% |
| 04/06 | 1,233 | 1,250 | 1,213 | 1,214 | -1.54% | 8,800 | 74億6003万 | -3.5% |
| 04/03 | 1,272 | 1,272 | 1,212 | 1,233 | +2.58% | 37,200 | 75億7678万 | -2.45% |
| 04/02 | （IR情報）16:00 「健康経営優良法人2026（中小規模法人部門）」に8年連続認定 |
| 04/02 | 1,247 | 1,272 | 1,193 | 1,202 | -1.23% | 30,800 | 73億8629万 | -5.21% |
| 04/01 | 1,179 | 1,234 | 1,170 | 1,217 | +7.7% | 10,600 | 74億7846万 | -4.32% |
| 03/31 | （IR情報）16:00 成長可能性に関する説明資料 |
| 03/31 | （IR情報）16:00 ニフティライフスタイル及びドアーズと3社協業のお知らせ |
| 03/31 | 1,158 | 1,158 | 1,100 | 1,130 | +0.18% | 12,900 | 69億4385万 | -11.58% |
| 03/30 | （IR情報）16:00 執行役員人事に関するお知らせ |
| 03/30 | （IR情報）16:00 日本中央管理株式会社の株式取得(完全子会社化)に関するお知らせ |
| 03/30 | 1,140 | 1,179 | 1,128 | 1,128 | -4.57% | 15,600 | 69億3156万 | -12.49% |
| 03/27 | 1,203 | 1,203 | 1,175 | 1,182 | -2.31% | 7,400 | 72億6339万 | -9.15% |
| 03/26 | 1,241 | 1,257 | 1,188 | 1,210 | -2.18% | 8,800 | 74億3545万 | -7.77% |
| 03/25 | （IR情報）16:00 支配株主等に関する事項について |
| 03/25 | 1,243 | 1,280 | 1,237 | 1,237 | +0.57% | 5,400 | 76億136万 | -6.22% |
| 03/24 | 1,221 | 1,234 | 1,201 | 1,230 | +3.19% | 16,100 | 75億5835万 | -7.03% |
| 03/23 | 1,240 | 1,259 | 1,192 | 1,192 | -5.77% | 15,500 | 73億2484万 | -10.11% |
| 03/19 | 1,294 | 1,296 | 1,254 | 1,265 | -4.31% | 10,200 | 77億7342万 | -5.24% |
| 03/18 | 1,289 | 1,323 | 1,289 | 1,322 | +4.42% | 6,500 | 81億2369万 | -1.64% |
| 03/17 | 1,264 | 1,285 | 1,260 | 1,266 | +0.48% | 8,100 | 77億7957万 | -5.45% |
| 03/16 | （IR情報）15:30 フィスコ企業調査レポート発行のお知らせ |
| 03/16 | 1,294 | 1,297 | 1,254 | 1,260 | -2.78% | 10,300 | 77億4270万 | -5.62% |
| 03/13 | 1,301 | 1,322 | 1,296 | 1,296 | -2.48% | 9,200 | 79億6392万 | -2.7% |
| 03/12 | 1,353 | 1,353 | 1,311 | 1,329 | -3.35% | 12,600 | 81億6670万 | 0% |
| 03/11 | 1,357 | 1,380 | 1,352 | 1,375 | +2.38% | 11,600 | 84億4937万 | +4.01% |
| 03/10 | 1,314 | 1,358 | 1,308 | 1,343 | +4.6% | 15,500 | 82億5273万 | +2.28% |
| 03/09 | 1,274 | 1,287 | 1,234 | 1,284 | -4.82% | 35,600 | 78億9018万 | -1.76% |
| 03/06 | 1,299 | 1,349 | 1,291 | 1,349 | +2.66% | 10,500 | 82億8960万 | +3.53% |
| 03/05 | 1,267 | 1,334 | 1,267 | 1,314 | +6.22% | 15,400 | 80億7453万 | +1.31% |
| 03/04 | 1,286 | 1,286 | 1,195 | 1,237 | -4.85% | 38,500 | 76億136万 | -4.4% |
| 03/03 | 1,320 | 1,322 | 1,300 | 1,300 | -1.96% | 41,100 | 79億8850万 | +0.46% |
| 03/02 | （IR情報）16:00 個人投資家向けIRオンラインセミナー開催のお知らせ |
| 03/02 | 1,358 | 1,358 | 1,320 | 1,326 | -3.77% | 19,300 | 81億4827万 | +2.79% |
| 02/27 | 1,336 | 1,389 | 1,330 | 1,378 | +3.14% | 14,500 | 84億6781万 | +7.24% |
| 02/26 | 1,277 | 1,351 | 1,275 | 1,336 | +2.38% | 21,200 | 82億972万 | +4.62% |
| 02/25 | 1,362 | 1,364 | 1,305 | 1,305 | -4.11% | 23,100 | 80億1922万 | +2.76% |
| 02/24 | 1,400 | 1,406 | 1,361 | 1,361 | -2.23% | 22,600 | 83億6334万 | +8.02% |
| 02/20 | 1,439 | 1,440 | 1,372 | 1,392 | -3.8% | 27,600 | 85億5384万 | +11.63% |
| 02/19 | 1,440 | 1,459 | 1,402 | 1,447 | +0.49% | 47,800 | 88億9181万 | +17.36% |
| 02/18 | 1,399 | 1,440 | 1,386 | 1,440 | +3.37% | 40,800 | 88億4880万 | +18.42% |
| 02/17 | 1,334 | 1,395 | 1,332 | 1,393 | +4.42% | 51,800 | 85億5998万 | +16.18% |
| 02/16 | （IR情報）16:00 本店移転および定款一部変更に関するお知らせ |
| 02/13 | （IR情報）16:00 2025年12月期通期決算説明書き起こし |
| 02/12 | （IR情報）17:00 個人投資家向けIRセミナー「第7回個人投資家サミット」登壇のお知らせ |
| 02/10 | （IR情報）15:00 2025年12月期 通期決算説明動画配信のお知らせ |
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。
