| 2026 |
| 03/27 | 658 | 659 | 644 | 646 | -0.31% | 8,500 | 51億4422万 | -1.52% |
| 03/26 | 653 | 653 | 639 | 648 | -1.07% | 18,100 | 51億6015万 | -1.37% |
| 03/25 | 656 | 656 | 630 | 655 | +2.99% | 16,800 | 52億1589万 | -0.61% |
| 03/24 | 646 | 646 | 624 | 636 | +1.6% | 8,600 | 50億6459万 | -3.64% |
| 03/23 | 623 | 631 | 618 | 626 | +1.46% | 33,700 | 49億8496万 | -5.44% |
| 03/19 | 635 | 643 | 617 | 617 | -3.89% | 35,800 | 49億1329万 | -7.08% |
| 03/18 | （IR情報）17:00 ラジオNIKKEI「企業トップが語る！威風堂々」ゲスト出演のお知らせ |
| 03/18 | 641 | 648 | 641 | 642 | +0.31% | 6,700 | 51億1237万 | -3.75% |
| 03/17 | 646 | 647 | 640 | 640 | -1.08% | 3,600 | 50億9644万 | -4.19% |
| 03/16 | 648 | 651 | 641 | 647 | -1.52% | 7,000 | 51億5219万 | -3.29% |
| 03/13 | 646 | 657 | 640 | 657 | +1.39% | 12,800 | 52億3182万 | -1.94% |
| 03/12 | 653 | 660 | 646 | 648 | -0.61% | 11,800 | 51億6015万 | -3.43% |
| 03/11 | 669 | 670 | 652 | 652 | -1.95% | 10,600 | 51億9200万 | -3.12% |
| 03/10 | 655 | 670 | 652 | 665 | +2.15% | 10,900 | 52億9552万 | -1.48% |
| 03/09 | 665 | 673 | 650 | 651 | -3.56% | 9,600 | 51億8404万 | -3.84% |
| 03/06 | 663 | 675 | 663 | 675 | +0.3% | 5,300 | 53億7516万 | -0.59% |
| 03/05 | 677 | 687 | 665 | 673 | +2.44% | 11,400 | 53億5923万 | -1.03% |
| 03/04 | 650 | 658 | 641 | 657 | -0.45% | 30,100 | 52億3182万 | -3.67% |
| 03/03 | 666 | 667 | 660 | 660 | -1.93% | 9,200 | 52億5571万 | -3.51% |
| 03/02 | 667 | 673 | 662 | 673 | +0.45% | 17,500 | 53億5923万 | -1.9% |
| 02/27 | 667 | 676 | 667 | 670 | 0% | 9,200 | 53億3534万 | -2.62% |
| 02/26 | 666 | 678 | 665 | 670 | +0.3% | 8,300 | 53億3534万 | -2.76% |
| 02/25 | 670 | 678 | 668 | 668 | 0% | 14,800 | 53億1941万 | -3.33% |
| 02/24 | 673 | 679 | 668 | 668 | -1.18% | 21,800 | 53億1941万 | -3.61% |
| 02/20 | （IR情報）14:15 2025年12月期 オンライン決算説明会動画公開のお知らせ |
| 02/20 | 680 | 685 | 676 | 676 | -0.44% | 6,700 | 53億8312万 | -2.73% |
| 02/19 | 680 | 683 | 675 | 679 | 0% | 5,100 | 54億701万 | -2.44% |
| 02/18 | 679 | 685 | 679 | 679 | 0% | 6,600 | 54億701万 | -2.58% |
| 02/17 | 677 | 687 | 677 | 679 | -0.15% | 11,700 | 54億701万 | -2.86% |
| 02/16 | 681 | 690 | 663 | 680 | -1.45% | 56,800 | 54億1497万 | -2.86% |
| 02/13 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 02/13 | （IR情報）15:00 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）15:00 「2025年12月期決算ダイジェスト」IRTV動画公開のお知らせ |
| 02/13 | 698 | 706 | 668 | 690 | 0% | 33,900 | 54億9460万 | -1.71% |
| 02/12 | 688 | 695 | 685 | 690 | +1.77% | 18,500 | 54億9460万 | -1.85% |
| 02/10 | 669 | 684 | 669 | 678 | +2.11% | 14,500 | 53億9904万 | -3.69% |
| 02/09 | 677 | 677 | 658 | 664 | -1.48% | 44,300 | 52億8756万 | -5.95% |
| 02/06 | （IR情報）17:40 個人投資家向けイベント「MARKET WAVE」参加のお知らせ |
| 02/06 | 680 | 680 | 669 | 674 | -0.74% | 17,200 | 53億6719万 | -4.67% |
| 02/05 | 684 | 685 | 671 | 679 | -0.73% | 29,700 | 54億701万 | -4.23% |
| 02/04 | 691 | 698 | 679 | 684 | -1.58% | 22,400 | 54億4682万 | -3.93% |
| 02/03 | 699 | 699 | 686 | 695 | -0.43% | 10,700 | 55億3442万 | -2.66% |
| 02/02 | 707 | 707 | 685 | 698 | -1.69% | 10,000 | 55億5831万 | -2.51% |
| 01/30 | 700 | 710 | 686 | 710 | +0.57% | 16,200 | 56億5387万 | -1.25% |
| 01/29 | 710 | 710 | 700 | 706 | -0.84% | 5,000 | 56億2201万 | -2.08% |
| 01/28 | 714 | 716 | 706 | 712 | -0.28% | 5,400 | 56億6979万 | -1.52% |
| 01/27 | 701 | 715 | 701 | 714 | +1.42% | 6,600 | 56億8572万 | -1.52% |
| 01/26 | 710 | 710 | 704 | 704 | -1.54% | 5,400 | 56億609万 | -3.03% |
| 01/23 | 712 | 715 | 707 | 715 | +1.13% | 8,600 | 56億9368万 | -1.79% |
| 01/22 | 712 | 712 | 700 | 707 | -0.7% | 11,500 | 56億2998万 | -3.02% |
| 01/21 | 716 | 718 | 711 | 712 | -0.42% | 7,100 | 56億6210万 | -2.47% |
| 01/20 | （IR情報）12:00 2025年12月期 オンライン決算説明会開催のお知らせ |
| 01/20 | 718 | 721 | 714 | 715 | -0.42% | 1,800 | 56億8596万 | -2.19% |
| 01/19 | 715 | 723 | 709 | 718 | +0.56% | 6,800 | 57億982万 | -2.05% |
| 01/16 | 714 | 716 | 706 | 714 | +0.85% | 12,400 | 56億7801万 | -2.72% |
| 01/15 | 706 | 713 | 703 | 708 | 0% | 10,400 | 56億3029万 | -3.67% |
| 01/14 | 712 | 712 | 707 | 708 | -0.28% | 5,100 | 56億3029万 | -3.8% |
| 01/13 | 730 | 730 | 706 | 710 | -1.25% | 7,700 | 56億4620万 | -3.66% |
| 01/09 | 725 | 727 | 716 | 719 | -0.14% | 4,800 | 57億1777万 | -2.57% |
| 01/08 | 721 | 724 | 718 | 720 | -0.14% | 6,600 | 57億2572万 | -2.44% |
| 01/07 | 720 | 725 | 715 | 721 | +0.14% | 7,900 | 57億3368万 | -2.44% |
| 01/06 | 710 | 724 | 710 | 720 | +0.98% | 11,400 | 57億2572万 | -2.7% |
| 01/05 | 700 | 720 | 698 | 713 | +0.99% | 37,500 | 56億7006万 | -3.91% |
| 2025 |
| 12/30 | 720 | 730 | 700 | 706 | -1.94% | 14,400 | 56億1439万 | -5.11% |
| 12/29 | （IR情報）18:10 Youtubeチャンネル「ディスカ場 Powered by 日興アイ・アール」IR動画 公開URL変更のお知らせ |
| 12/29 | 729 | 742 | 712 | 720 | -2.96% | 33,300 | 57億2572万 | -3.49% |
| 12/26 | （IR情報）17:45 YouTube「ディスカ場 Powered by 日興アイ・アール」IR動画公開のお知らせ |
| 12/26 | 745 | 753 | 742 | 742 | -0.93% | 12,000 | 59億68万 | -0.67% |
| 12/25 | 756 | 756 | 749 | 749 | -0.27% | 13,400 | 59億5634万 | +0.27% |
| 12/24 | 756 | 760 | 730 | 751 | -0.66% | 11,200 | 59億7225万 | +0.54% |
| 12/23 | 763 | 764 | 753 | 756 | -1.05% | 4,100 | 60億1201万 | +1.34% |
| 12/22 | 759 | 767 | 749 | 764 | +1.33% | 13,800 | 60億7563万 | +2.41% |
| 12/19 | 755 | 755 | 749 | 754 | -0.13% | 3,500 | 59億9610万 | +1.21% |
| 12/18 | 750 | 755 | 744 | 755 | +0.67% | 5,400 | 60億406万 | +1.62% |
| 12/17 | 757 | 757 | 742 | 750 | +1.08% | 6,100 | 59億6430万 | +1.21% |
| 12/16 | 744 | 767 | 732 | 742 | -0.27% | 12,000 | 59億68万 | +0.54% |
| 12/15 | 750 | 750 | 725 | 744 | -0.67% | 10,600 | 59億1658万 | +1.09% |
| 12/12 | 737 | 751 | 731 | 749 | +1.63% | 7,500 | 59億5634万 | +2.18% |
| 12/11 | 744 | 745 | 728 | 737 | -0.94% | 6,800 | 58億6091万 | +0.82% |
| 12/10 | 744 | 744 | 740 | 744 | 0% | 1,900 | 59億1658万 | +2.06% |
| 12/09 | 739 | 744 | 729 | 744 | +0.54% | 6,100 | 59億1658万 | +2.34% |
| 12/08 | 745 | 747 | 731 | 740 | +0.68% | 6,800 | 58億8477万 | +2.07% |
| 12/05 | 735 | 738 | 735 | 735 | 0% | 6,200 | 58億4501万 | +1.52% |
| 12/04 | 738 | 738 | 734 | 735 | -0.14% | 3,100 | 58億4501万 | +1.8% |
| 12/03 | 727 | 736 | 727 | 736 | +1.24% | 5,000 | 58億5296万 | +2.08% |
| 12/02 | 738 | 739 | 727 | 727 | -1.09% | 4,400 | 57億8139万 | +0.97% |
| 12/01 | 763 | 763 | 735 | 735 | -3.29% | 13,400 | 58億4501万 | +2.08% |
| 11/28 | 767 | 767 | 759 | 760 | -1.3% | 4,800 | 60億4382万 | +5.56% |
| 11/27 | 768 | 771 | 762 | 770 | +1.05% | 7,200 | 61億2334万 | +7.24% |
| 11/26 | 750 | 763 | 750 | 762 | +2.42% | 11,100 | 60億5972万 | +6.42% |
| 11/25 | 760 | 760 | 737 | 744 | -2.11% | 13,400 | 59億1658万 | +4.2% |
| 11/21 | 739 | 760 | 737 | 760 | +2.84% | 21,900 | 60億4382万 | +6.59% |
| 11/20 | 743 | 750 | 732 | 739 | +1.23% | 7,600 | 58億7682万 | +3.94% |
| 11/19 | 735 | 743 | 730 | 730 | -0.68% | 9,400 | 58億525万 | +2.82% |
| 11/18 | 748 | 754 | 728 | 735 | -1.74% | 20,800 | 58億4501万 | +3.81% |
| 11/17 | 760 | 760 | 734 | 748 | -1.58% | 52,000 | 59億4839万 | +5.8% |
| 11/14 | （IR情報）15:15 「2025年12月期第3四半期決算ダイジェスト」IRTV動画公開のお知らせ |
| 11/14 | （IR情報）15:00 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）15:00 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/14 | 700 | 776 | 691 | 760 | +8.11% | 36,600 | 60億4382万 | +7.5% |
| 11/13 | 698 | 703 | 693 | 703 | +1.59% | 9,600 | 55億9053万 | -0.42% |
| 11/12 | 694 | 696 | 689 | 692 | +0.73% | 7,700 | 55億306万 | -2.12% |
| 11/11 | 678 | 689 | 678 | 687 | 0% | 5,800 | 54億6329万 | -3.1% |
| 11/10 | 682 | 689 | 680 | 687 | +2.23% | 5,500 | 54億6329万 | -3.38% |
| 11/07 | 689 | 691 | 670 | 672 | -2.61% | 25,900 | 53億4401万 | -5.75% |
| 11/06 | 690 | 691 | 682 | 690 | +0.15% | 3,700 | 54億8715万 | -3.36% |
| 11/05 | 698 | 698 | 680 | 689 | -1.29% | 10,000 | 54億7920万 | -3.91% |
| 11/04 | （5%ルール）須田騎一朗（16.1%）須田愛子（1.51%）エス・アセットマネジメント（25.15%） |
| 11/04 | 695 | 702 | 693 | 698 | +0.43% | 9,000 | 55億5077万 | -2.92% |
| 10/31 | 699 | 704 | 695 | 695 | -0.57% | 3,600 | 55億2691万 | -3.61% |
| 10/30 | 695 | 704 | 693 | 699 | -0.57% | 6,100 | 55億5872万 | -3.59% |
| 10/29 | 709 | 711 | 695 | 703 | -0.28% | 6,500 | 55億9053万 | -3.3% |
| 10/28 | 712 | 726 | 705 | 705 | -2.08% | 3,600 | 56億644万 | -3.29% |
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。
