| 2026 |
| 03/06 | 860 | 863 | 828 | 863 | +2.13% | 6,600 | 58億9753万 | +10.22% |
| 03/05 | 831 | 850 | 820 | 845 | +3.55% | 7,600 | 57億7452万 | +8.89% |
| 03/04 | 847 | 847 | 787 | 816 | -6.96% | 13,700 | 55億7634万 | +6.11% |
| 03/03 | 891 | 900 | 840 | 877 | +0.11% | 12,800 | 59億9320万 | +14.94% |
| 03/02 | 873 | 876 | 843 | 876 | +1.86% | 7,500 | 59億8637万 | +16.03% |
| 02/27 | 869 | 872 | 804 | 860 | +0.7% | 29,900 | 58億7703万 | +15.28% |
| 02/26 | （IR情報）15:00 配当予想の修正および配当方針の変更に関するお知らせ |
| 02/26 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/26 | 894 | 988 | 833 | 854 | -2.84% | 133,400 | 58億3603万 | +15.56% |
| 02/25 | 866 | 880 | 840 | 879 | -1.9% | 14,200 | 60億687万 | +20.25% |
| 02/24 | 848 | 938 | 848 | 896 | +6.16% | 15,600 | 61億2304万 | +23.93% |
| 02/20 | 835 | 844 | 800 | 844 | +1.08% | 5,500 | 57億6769万 | +18.37% |
| 02/19 | 842 | 960 | 820 | 835 | +0.85% | 24,300 | 57億618万 | +18.1% |
| 02/18 | 781 | 828 | 781 | 828 | +4.15% | 4,600 | 56億5835万 | +18.29% |
| 02/17 | 777 | 804 | 777 | 795 | -0.38% | 11,100 | 54億3283万 | +14.72% |
| 02/16 | 801 | 812 | 760 | 798 | -0.25% | 17,600 | 54億5334万 | +16.16% |
| 02/13 | 778 | 818 | 751 | 800 | +3.23% | 29,200 | 54億6700万 | +17.3% |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算説明資料 |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/12 | 685 | 775 | 681 | 775 | +14.81% | 12,200 | 52億9616万 | +14.64% |
| 02/10 | 675 | 690 | 661 | 675 | +0.6% | 5,500 | 46億1278万 | +0.6% |
| 02/06 | 684 | 684 | 654 | 671 | -1.9% | 1,900 | 45億8545万 | +0.3% |
| 02/05 | 677 | 684 | 677 | 684 | 0% | 800 | 46億7429万 | +2.4% |
| 02/04 | 684 | 684 | 674 | 684 | 0% | 500 | 46億7429万 | +2.86% |
| 02/03 | 674 | 685 | 674 | 684 | 0% | 700 | 46億7429万 | +3.17% |
| 02/02 | 675 | 684 | 675 | 684 | -0.15% | 300 | 46億7429万 | +3.64% |
| 01/30 | 685 | 685 | 685 | 685 | +0.44% | 200 | 46億8112万 | +4.1% |
| 01/29 | 683 | 692 | 680 | 682 | 0% | 2,300 | 46億6062万 | +4.12% |
| 01/28 | 687 | 687 | 682 | 682 | -0.44% | 200 | 46億6062万 | +4.6% |
| 01/27 | 675 | 685 | 675 | 685 | +2.24% | 300 | 46億8112万 | +5.38% |
| 01/26 | 665 | 673 | 664 | 670 | +0.9% | 1,300 | 45億7861万 | +3.55% |
| 01/23 | 685 | 685 | 664 | 664 | -1.63% | 1,100 | 45億3761万 | +2.95% |
| 01/22 | （IR情報）15:00 本社移転に関するお知らせ |
| 01/22 | 670 | 678 | 670 | 675 | +0.75% | 1,200 | 46億1278万 | +4.98% |
| 01/21 | 661 | 670 | 661 | 670 | 0% | 500 | 45億7861万 | +4.69% |
| 01/20 | 665 | 670 | 665 | 670 | +1.36% | 200 | 45億7861万 | +5.18% |
| 01/19 | 671 | 673 | 660 | 661 | -1.34% | 9,000 | 45億1711万 | +4.26% |
| 01/15 | 670 | 670 | 670 | 670 | +0.6% | 300 | 45億7861万 | +6.01% |
| 01/14 | 670 | 670 | 653 | 666 | -0.6% | 9,200 | 45億5128万 | +5.88% |
| 01/13 | 680 | 680 | 670 | 670 | 0% | 1,200 | 45億7861万 | +7.03% |
| 01/09 | 660 | 670 | 660 | 670 | +1.52% | 200 | 45億7861万 | +7.37% |
| 01/08 | 647 | 660 | 629 | 660 | +2.01% | 3,800 | 45億1028万 | +6.28% |
| 01/07 | （IR情報）10:00 クラウドPOS「Redx」虎ノ門アルセアタワー「TORANOMON MARCHE」に導入開始 |
| 01/07 | 652 | 662 | 645 | 647 | -1.37% | 2,300 | 44億2144万 | +4.52% |
| 01/06 | 655 | 659 | 655 | 656 | -0.76% | 1,100 | 44億8294万 | +6.32% |
| 01/05 | 652 | 669 | 636 | 661 | +1.38% | 4,200 | 45億1711万 | +7.65% |
| 2025 |
| 12/30 | 635 | 661 | 635 | 652 | +3.16% | 6,100 | 44億5561万 | +6.54% |
| 12/29 | 618 | 640 | 618 | 632 | +1.28% | 5,400 | 43億1893万 | +3.61% |
| 12/26 | 624 | 624 | 621 | 624 | 0% | 1,200 | 42億6426万 | +2.46% |
| 12/25 | 629 | 639 | 602 | 624 | +0.65% | 11,000 | 42億6426万 | +2.63% |
| 12/24 | 625 | 625 | 615 | 620 | -0.8% | 2,300 | 42億3693万 | +2.14% |
| 12/23 | 635 | 636 | 622 | 625 | +0.97% | 2,300 | 42億7110万 | +3.14% |
| 12/22 | 626 | 634 | 619 | 619 | -1.12% | 1,900 | 42億3009万 | +2.31% |
| 12/19 | 612 | 631 | 612 | 626 | +2.29% | 2,900 | 42億7793万 | +3.47% |
| 12/18 | 612 | 612 | 612 | 612 | 0% | 100 | 41億8226万 | +1.16% |
| 12/17 | 617 | 617 | 610 | 612 | +0.82% | 8,500 | 41億8226万 | +0.99% |
| 12/16 | 639 | 639 | 601 | 607 | -3.5% | 2,600 | 41億4809万 | +0.17% |
| 12/15 | 614 | 629 | 614 | 629 | +2.78% | 3,200 | 42億9843万 | +3.62% |
| 12/12 | 612 | 612 | 612 | 612 | +1.66% | 400 | 41億8226万 | +0.99% |
| 12/11 | 602 | 610 | 602 | 602 | +1.01% | 1,500 | 41億1392万 | -0.82% |
| 12/10 | 605 | 610 | 595 | 596 | -1.16% | 4,500 | 40億7292万 | -1.97% |
| 12/09 | 599 | 603 | 598 | 603 | +0.5% | 1,700 | 41億2075万 | -0.99% |
| 12/08 | 598 | 600 | 598 | 600 | 0% | 600 | 41億25万 | -1.8% |
| 12/05 | 600 | 600 | 599 | 600 | 0% | 1,300 | 41億25万 | -1.96% |
| 12/04 | 601 | 601 | 600 | 600 | +0.17% | 700 | 41億25万 | -2.28% |
| 12/03 | 609 | 609 | 599 | 599 | -1.64% | 2,100 | 40億9342万 | -2.76% |
| 12/02 | 600 | 609 | 600 | 609 | +1.5% | 1,500 | 41億6175万 | -1.46% |
| 12/01 | 600 | 600 | 600 | 600 | +0.5% | 400 | 41億25万 | -3.23% |
| 11/28 | 599 | 609 | 595 | 597 | -0.33% | 6,200 | 40億7975万 | -3.86% |
| 11/27 | 598 | 606 | 594 | 599 | -1.48% | 58,500 | 40億9342万 | -3.85% |
| 11/26 | 609 | 609 | 600 | 608 | +0.83% | 1,200 | 41億5492万 | -2.56% |
| 11/25 | 605 | 605 | 596 | 603 | +0.17% | 1,600 | 41億2075万 | -3.67% |
| 11/21 | 602 | 602 | 597 | 602 | +0.84% | 1,100 | 41億1392万 | -3.99% |
| 11/20 | 598 | 600 | 587 | 597 | -0.17% | 11,000 | 40億7796万 | -4.94% |
| 11/19 | 599 | 601 | 596 | 598 | -1.16% | 900 | 40億8479万 | -4.93% |
| 11/18 | 591 | 605 | 585 | 605 | +0.67% | 5,400 | 41億3260万 | -3.97% |
| 11/17 | 608 | 608 | 601 | 601 | -1.31% | 2,700 | 41億528万 | -4.91% |
| 11/14 | 602 | 616 | 602 | 609 | -2.09% | 14,400 | 41億5993万 | -4.09% |
| 11/13 | （IR情報）15:00 (訂正)「2025年3月期第2四半期(中間期)決算短信[日本基準](連結)」の一部訂正に関するお知らせ |
| 11/13 | （IR情報）15:00 2026年3月期第2四半期決算説明資料 |
| 11/13 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 637 | 637 | 622 | 622 | -1.43% | 2,300 | 42億4873万 | -2.35% |
| 11/12 | 629 | 632 | 618 | 631 | +0.8% | 6,000 | 43億1020万 | -1.25% |
| 11/11 | 618 | 626 | 618 | 626 | +0.48% | 1,000 | 42億7605万 | -2.19% |
| 11/10 | 617 | 623 | 613 | 623 | +0.48% | 1,200 | 42億5556万 | -2.96% |
| 11/07 | 621 | 621 | 615 | 620 | -1.12% | 1,100 | 42億3507万 | -3.58% |
| 11/06 | 621 | 627 | 614 | 627 | +0.48% | 4,900 | 42億8288万 | -2.94% |
| 11/05 | 614 | 625 | 612 | 624 | -1.58% | 4,700 | 42億6239万 | -3.7% |
| 11/04 | 634 | 634 | 634 | 634 | 0% | 300 | 43億3070万 | -2.46% |
| 10/31 | 636 | 642 | 634 | 634 | -1.25% | 3,000 | 43億3070万 | -2.91% |
| 10/30 | 644 | 649 | 642 | 642 | 0% | 800 | 43億8534万 | -1.98% |
| 10/29 | 650 | 660 | 640 | 642 | -1.23% | 3,400 | 43億8534万 | -2.28% |
| 10/28 | 643 | 659 | 631 | 650 | +0.31% | 5,900 | 44億3999万 | -1.22% |
| 10/27 | 650 | 653 | 642 | 648 | 0% | 3,400 | 44億2633万 | -1.82% |
| 10/24 | 660 | 660 | 648 | 648 | +0.47% | 2,200 | 44億2633万 | -1.97% |
| 10/23 | 645 | 645 | 645 | 645 | +0.62% | 100 | 44億584万 | -2.71% |
| 10/22 | 636 | 650 | 636 | 641 | +1.42% | 2,100 | 43億7851万 | -3.46% |
| 10/21 | 645 | 645 | 627 | 632 | -1.25% | 1,600 | 43億1704万 | -5.11% |
| 10/20 | 639 | 640 | 639 | 640 | +1.75% | 200 | 43億7168万 | -4.19% |
| 10/17 | 630 | 630 | 623 | 629 | -0.16% | 1,500 | 42億9654万 | -6.26% |
| 10/16 | 624 | 630 | 624 | 630 | +0.96% | 400 | 43億337万 | -6.39% |
| 10/15 | 620 | 635 | 620 | 624 | +0.65% | 3,300 | 42億6239万 | -7.69% |
| 10/14 | 642 | 642 | 614 | 620 | -4.91% | 18,200 | 42億3507万 | -8.82% |
| 10/10 | 675 | 675 | 652 | 652 | -3.41% | 1,400 | 44億5365万 | -4.54% |
| 10/08 | 675 | 675 | 675 | 675 | +0.6% | 100 | 46億1076万 | -1.6% |
| 10/07 | 668 | 671 | 658 | 671 | +0.45% | 700 | 45億8343万 | -2.47% |
| 10/06 | 663 | 668 | 663 | 668 | +0.91% | 300 | 45億6294万 | -3.19% |
| 10/03 | 660 | 662 | 646 | 662 | +0.76% | 10,600 | 45億2196万 | -4.34% |
| 10/02 | 667 | 669 | 657 | 657 | -1.5% | 1,200 | 44億8780万 | -5.47% |
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。
