| 2026 |
| 01/20 | 3,560 | 3,565 | 3,375 | 3,410 | -3.81% | 90,100 | 521億9755万 | +6.1% |
| 01/19 | 3,630 | 3,630 | 3,530 | 3,545 | -0.42% | 55,200 | 542億6402万 | +10.64% |
| 01/16 | 3,615 | 3,675 | 3,510 | 3,560 | -1.79% | 102,900 | 544億9363万 | +11.56% |
| 01/15 | 3,455 | 3,625 | 3,450 | 3,625 | +4.77% | 103,100 | 554億8860万 | +13.89% |
| 01/14 | 3,550 | 3,565 | 3,425 | 3,460 | -1.14% | 79,700 | 529億6291万 | +9.18% |
| 01/13 | 3,565 | 3,565 | 3,460 | 3,500 | +1.01% | 101,200 | 535億7520万 | +10.65% |
| 01/09 | 3,415 | 3,470 | 3,395 | 3,465 | +2.21% | 65,200 | 530億3944万 | +9.86% |
| 01/08 | 3,395 | 3,445 | 3,360 | 3,390 | +0.59% | 59,700 | 518億9140万 | +7.76% |
| 01/07 | 3,390 | 3,390 | 3,315 | 3,370 | -0.74% | 74,200 | 515億8526万 | +7.22% |
| 01/06 | 3,260 | 3,405 | 3,210 | 3,395 | +5.76% | 112,500 | 519億6794万 | +7.88% |
| 01/05 | 3,215 | 3,235 | 3,165 | 3,210 | +0.31% | 63,100 | 491億3611万 | +2.1% |
| 2025 |
| 12/30 | 3,210 | 3,255 | 3,125 | 3,200 | -0.62% | 77,200 | 489億8304万 | +1.65% |
| 12/29 | 3,270 | 3,270 | 3,205 | 3,220 | -0.62% | 71,300 | 492億8918万 | +2.16% |
| 12/26 | （IR情報）11:00 勝田譲氏 上席執行役員就任のお知らせ |
| 12/26 | 3,230 | 3,315 | 3,215 | 3,240 | +1.73% | 146,300 | 495億9532万 | +2.63% |
| 12/25 | 3,050 | 3,205 | 3,010 | 3,185 | +7.09% | 142,400 | 487億5343万 | +0.76% |
| 12/25 | （空売り報告）Diversified Select Opportunities, LLC 66,000株（0.43%）-0.17%義務消失 |
| 12/24 | 3,005 | 3,045 | 2,964 | 2,974 | -0.87% | 89,300 | 455億2361万 | -6.15% |
| 12/23 | 2,889 | 3,015 | 2,877 | 3,000 | +4.49% | 127,700 | 459億2160万 | -5.84% |
| 12/22 | （5%ルール）みずほ信託銀行（0.85%）アセットマネジメントOne（4.64%） |
| 12/22 | 2,927 | 2,927 | 2,811 | 2,871 | -0.79% | 135,900 | 439億4008万 | -10.56% |
| 12/19 | 2,850 | 2,904 | 2,850 | 2,894 | +0.49% | 88,200 | 442億9209万 | -10.57% |
| 12/18 | 2,878 | 2,919 | 2,860 | 2,880 | -0.55% | 51,300 | 440億7782万 | -11.76% |
| 12/17 | 2,927 | 2,952 | 2,870 | 2,896 | -1.03% | 72,600 | 443億2270万 | -12.19% |
| 12/16 | （IR情報）14:40 2026年3月期第2四半期決算に関する質疑応答集 |
| 12/16 | 3,000 | 3,000 | 2,921 | 2,926 | -2.4% | 44,700 | 447億8184万 | -12.08% |
| 12/16 | （空売り報告）Diversified Select Opportunities, LLC 92,000株（0.6%）+0.1% |
| 12/15 | 2,930 | 3,015 | 2,911 | 2,998 | -2.35% | 117,300 | 458億8379万 | -10.56% |
| 12/12 | 3,110 | 3,125 | 3,035 | 3,070 | +0.33% | 63,600 | 469億8573万 | -8.96% |
| 12/11 | 3,170 | 3,170 | 3,055 | 3,060 | -3.47% | 71,300 | 468億3268万 | -9.71% |
| 12/10 | 3,160 | 3,210 | 3,135 | 3,170 | -1.09% | 55,500 | 485億1621万 | -6.98% |
| 12/09 | 3,320 | 3,320 | 3,175 | 3,205 | -4.61% | 83,600 | 490億5188万 | -6.4% |
| 12/08 | 3,415 | 3,415 | 3,335 | 3,360 | +2.6% | 54,500 | 514億2412万 | -2.44% |
| 12/05 | 3,325 | 3,350 | 3,265 | 3,275 | -1.5% | 35,700 | 501億2322万 | -5.67% |
| 12/04 | 3,250 | 3,365 | 3,250 | 3,325 | +1.84% | 40,100 | 508億8846万 | -4.86% |
| 12/03 | 3,235 | 3,290 | 3,200 | 3,265 | +0.15% | 51,000 | 499億7017万 | -7.32% |
| 12/02 | 3,350 | 3,350 | 3,235 | 3,260 | -2.25% | 62,600 | 498億9364万 | -8.3% |
| 12/01 | 3,505 | 3,510 | 3,325 | 3,335 | -3.75% | 55,200 | 510億4150万 | -7.1% |
| 11/28 | 3,375 | 3,485 | 3,315 | 3,465 | +4.84% | 55,400 | 530億3113万 | -4.15% |
| 11/27 | 3,330 | 3,355 | 3,295 | 3,305 | -0.6% | 48,300 | 505億8236万 | -9.08% |
| 11/26 | 3,410 | 3,420 | 3,300 | 3,325 | +0.91% | 56,100 | 508億8846万 | -9.45% |
| 11/25 | 3,410 | 3,410 | 3,270 | 3,295 | -1.79% | 53,300 | 504億2931万 | -11.07% |
| 11/21 | 3,330 | 3,380 | 3,265 | 3,355 | +0.9% | 41,800 | 513億4760万 | -9.67% |
| 11/20 | 3,430 | 3,440 | 3,315 | 3,325 | -1.63% | 48,100 | 508億8846万 | -10.45% |
| 11/19 | 3,400 | 3,430 | 3,325 | 3,380 | -1.02% | 71,400 | 517億3022万 | -8.94% |
| 11/18 | 3,525 | 3,530 | 3,390 | 3,415 | -4.74% | 67,000 | 522億6589万 | -7.8% |
| 11/17 | 3,550 | 3,585 | 3,505 | 3,585 | +1.27% | 41,100 | 548億6770万 | -3.21% |
| 11/14 | 3,550 | 3,635 | 3,505 | 3,540 | -1.39% | 49,300 | 541億7899万 | -4.38% |
| 11/14 | （空売り報告）Diversified Select Opportunities, LLC 76,900株（0.5%）再IN |
| 11/13 | 3,745 | 3,745 | 3,580 | 3,590 | -3.88% | 73,000 | 549億4423万 | -3.08% |
| 11/12 | 3,695 | 3,735 | 3,615 | 3,735 | +2.89% | 62,200 | 571億6342万 | +0.92% |
| 11/11 | 3,605 | 3,645 | 3,560 | 3,630 | +2.69% | 57,300 | 555億5642万 | -1.68% |
| 11/10 | 3,500 | 3,610 | 3,500 | 3,535 | +1.14% | 67,600 | 541億246万 | -3.7% |
| 11/07 | 3,430 | 3,500 | 3,425 | 3,495 | -0.14% | 48,100 | 534億9027万 | -4.3% |
| 11/06 | 3,560 | 3,610 | 3,495 | 3,500 | -1.13% | 53,900 | 535億6680万 | -3.74% |
| 11/05 | 3,525 | 3,560 | 3,395 | 3,540 | -0.84% | 103,100 | 541億7899万 | -2.29% |
| 11/04 | 3,740 | 3,755 | 3,510 | 3,570 | -3.64% | 133,900 | 546億3813万 | -1.19% |
| 10/31 | 3,625 | 3,770 | 3,580 | 3,705 | -8.41% | 270,000 | 567億428万 | +3% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 10/30 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/30 | （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) |
| 10/30 | 3,915 | 4,110 | 3,870 | 4,045 | +5.2% | 183,700 | 619億791万 | +13.12% |
| 10/29 | 3,990 | 4,000 | 3,835 | 3,845 | -4.59% | 89,500 | 588億4695万 | +8.55% |
| 10/28 | 4,030 | 4,100 | 3,970 | 4,030 | -1.1% | 117,200 | 616億7834万 | +14.49% |
| 10/27 | 4,330 | 4,330 | 4,030 | 4,075 | -1.33% | 145,200 | 623億6706万 | +16.66% |
| 10/24 | 4,000 | 4,135 | 3,910 | 4,130 | +4.42% | 132,500 | 632億882万 | +19.4% |
| 10/23 | 3,915 | 3,980 | 3,860 | 3,955 | -0.5% | 97,400 | 605億3048万 | +15.61% |
| 10/22 | 3,885 | 4,070 | 3,850 | 3,975 | -6.14% | 282,000 | 608億3658万 | +17.29% |
| 10/21 | 4,200 | 4,575 | 4,140 | 4,235 | +2.42% | 684,200 | 648億1582万 | +26.12% |
| 10/20 | 3,810 | 4,200 | 3,780 | 4,135 | +17.14% | 429,000 | 632億8534万 | +24.66% |
| 10/17 | 3,405 | 3,550 | 3,395 | 3,530 | +5.85% | 116,000 | 540億2594万 | +7.52% |
| 10/16 | （IR情報）10:40 GSXが参画する日本サイバーセキュリティファンドの第二号投資先企業として官公庁のセキュリティ対策に強みを持つコンステラ セキュリティ ジャパンが決定 |
| 10/16 | 3,380 | 3,395 | 3,265 | 3,335 | +1.52% | 45,700 | 510億4150万 | +1.8% |
| 10/15 | 3,180 | 3,345 | 3,175 | 3,285 | +3.3% | 72,400 | 502億7626万 | +0.27% |
| 10/14 | 3,350 | 3,400 | 3,160 | 3,180 | -7.29% | 95,400 | 486億6926万 | -2.75% |
| 10/10 | 3,490 | 3,515 | 3,415 | 3,430 | -2.83% | 49,200 | 524億9546万 | +4.99% |
| 10/09 | 3,600 | 3,620 | 3,495 | 3,530 | -1.4% | 59,600 | 540億2594万 | +8.48% |
| 10/08 | 3,500 | 3,595 | 3,435 | 3,580 | +1.56% | 53,600 | 547億9118万 | +10.36% |
| 10/07 | 3,550 | 3,550 | 3,400 | 3,525 | +0.71% | 118,500 | 539億4942万 | +9% |
| 10/06 | 3,400 | 3,550 | 3,295 | 3,500 | +12.72% | 211,900 | 535億6680万 | +8.43% |
| 10/03 | 3,050 | 3,150 | 3,050 | 3,105 | +1.47% | 44,700 | 475億2140万 | -3.75% |
| 10/02 | 3,100 | 3,145 | 3,035 | 3,060 | -0.97% | 49,500 | 468億3268万 | -5.58% |
| 10/01 | 3,155 | 3,195 | 3,090 | 3,090 | -3.13% | 54,200 | 472億9183万 | -5.16% |
| 09/30 | 3,250 | 3,255 | 3,190 | 3,190 | -3.19% | 42,200 | 488億2231万 | -2.3% |
| 09/29 | 3,270 | 3,305 | 3,200 | 3,295 | +4.6% | 71,300 | 504億2931万 | +1.04% |
| 09/26 | 3,185 | 3,200 | 3,150 | 3,150 | -1.1% | 56,600 | 482億1012万 | -3.29% |
| 09/25 | 3,220 | 3,240 | 3,185 | 3,185 | -0.62% | 30,700 | 487億4578万 | -2.24% |
| 09/24 | 3,245 | 3,245 | 3,160 | 3,205 | -2.44% | 42,600 | 490億5188万 | -1.69% |
| 09/22 | 3,400 | 3,400 | 3,260 | 3,285 | -1.94% | 65,100 | 502億7626万 | +0.71% |
| 09/19 | 3,295 | 3,380 | 3,215 | 3,350 | +3.24% | 59,800 | 512億7108万 | +2.86% |
| 09/18 | 3,185 | 3,280 | 3,185 | 3,245 | +2.53% | 39,200 | 496億6407万 | -0.34% |
| 09/17 | 3,140 | 3,255 | 3,135 | 3,165 | +0.16% | 53,000 | 484億3969万 | -2.94% |
| 09/16 | 3,200 | 3,200 | 3,145 | 3,160 | -1.25% | 43,100 | 483億6316万 | -3.33% |
| 09/12 | （IR情報）15:30 LRM株式会社との資本業務提携に関するお知らせ |
| 09/12 | 3,275 | 3,275 | 3,175 | 3,200 | -0.16% | 38,200 | 489億7536万 | -2.38% |
| 09/11 | 3,280 | 3,290 | 3,205 | 3,205 | -2.44% | 32,800 | 490億5188万 | -2.52% |
| 09/10 | 3,365 | 3,385 | 3,270 | 3,285 | -2.38% | 37,700 | 502億7626万 | -0.3% |
| 09/09 | 3,385 | 3,435 | 3,320 | 3,365 | +1.2% | 57,900 | 515億65万 | +2.06% |
| 09/08 | 3,220 | 3,370 | 3,210 | 3,325 | +5.56% | 85,200 | 508億8846万 | +1% |
| 09/05 | 3,150 | 3,190 | 3,100 | 3,150 | +1.61% | 45,000 | 482億1012万 | -4.2% |
| 09/04 | 3,240 | 3,260 | 3,060 | 3,100 | -0.16% | 101,100 | 474億4488万 | -5.78% |
| 09/03 | （IR情報）15:30 株主優待制度の拡充(基準日及び優待内容の追加)に関するお知らせ |
| 09/03 | 3,250 | 3,260 | 3,105 | 3,105 | -5.05% | 57,100 | 475億2140万 | -5.57% |
| 09/02 | 3,370 | 3,435 | 3,235 | 3,270 | -1.8% | 62,900 | 500億4669万 | -0.46% |
| 09/01 | 3,370 | 3,410 | 3,300 | 3,330 | -1.77% | 38,600 | 509億6498万 | +1.68% |
| 08/29 | 3,425 | 3,520 | 3,390 | 3,390 | -1.6% | 43,200 | 518億8327万 | +3.99% |
| 08/28 | 3,430 | 3,500 | 3,380 | 3,445 | -1.01% | 48,400 | 527億2503万 | +6.29% |
| 08/27 | 3,535 | 3,585 | 3,415 | 3,480 | +0.14% | 93,300 | 532億6070万 | +8.11% |
| 08/26 | 3,520 | 3,585 | 3,385 | 3,475 | +6.27% | 202,600 | 531億8418万 | +8.87% |
| 08/25 | （IR情報）15:00 株式会社きらやか銀行との業務提携に関するお知らせ |
| 08/25 | 3,220 | 3,280 | 3,175 | 3,270 | +6% | 79,000 | 500億4669万 | +3.32% |
| 08/22 | 3,180 | 3,250 | 3,050 | 3,085 | -3.89% | 84,600 | 472億1530万 | -1.97% |
| 08/21 | 3,185 | 3,225 | 3,150 | 3,210 | +1.26% | 47,000 | 491億144万 | +2.29% |
| 08/14 | （IR情報）15:30 2026年3月期第1四半期決算説明レポート(書き起こし) |
