| 2026 |
| 03/06 | 1,083 | 1,094 | 1,082 | 1,093 | +0.37% | 10,200 | 116億3935万 | +0.18% |
| 03/05 | 1,089 | 1,091 | 1,085 | 1,089 | +1.49% | 13,700 | 115億9676万 | -0.18% |
| 03/04 | 1,081 | 1,082 | 1,065 | 1,073 | -1.83% | 46,400 | 114億2637万 | -1.65% |
| 03/03 | 1,099 | 1,101 | 1,093 | 1,093 | -0.64% | 17,600 | 116億3935万 | +0.09% |
| 03/02 | 1,099 | 1,102 | 1,096 | 1,100 | 0% | 25,000 | 117億1390万 | +0.73% |
| 02/27 | 1,099 | 1,101 | 1,095 | 1,100 | +0.09% | 25,100 | 117億1390万 | +0.73% |
| 02/26 | 1,096 | 1,099 | 1,091 | 1,099 | +0.27% | 11,800 | 117億325万 | +0.73% |
| 02/25 | 1,095 | 1,096 | 1,093 | 1,096 | +0.18% | 7,900 | 116億7130万 | +0.46% |
| 02/24 | 1,095 | 1,097 | 1,092 | 1,094 | +0.18% | 7,200 | 116億5000万 | +0.27% |
| 02/20 | 1,095 | 1,096 | 1,088 | 1,092 | +0.09% | 11,600 | 116億2870万 | +0.09% |
| 02/19 | 1,095 | 1,097 | 1,091 | 1,091 | -0.18% | 11,700 | 116億1805万 | -0.09% |
| 02/18 | 1,099 | 1,099 | 1,093 | 1,093 | +0.09% | 15,100 | 116億3935万 | +0.18% |
| 02/17 | （IR情報）17:00 Nintendo Switch ソフト『メダロット カードロボトルRB』発売決定のお知らせ |
| 02/17 | 1,093 | 1,097 | 1,091 | 1,092 | -0.18% | 11,000 | 116億2870万 | +0.09% |
| 02/16 | 1,095 | 1,098 | 1,090 | 1,094 | -0.09% | 12,500 | 116億5000万 | +0.37% |
| 02/13 | 1,099 | 1,099 | 1,090 | 1,095 | -0.45% | 18,400 | 116億6065万 | +0.55% |
| 02/12 | 1,094 | 1,100 | 1,094 | 1,100 | +0.46% | 11,200 | 117億1390万 | +1.1% |
| 02/10 | 1,094 | 1,100 | 1,090 | 1,095 | +0.37% | 19,300 | 116億6065万 | +0.74% |
| 02/09 | 1,090 | 1,094 | 1,087 | 1,091 | +1.21% | 16,300 | 116億1805万 | +0.55% |
| 02/06 | 1,083 | 1,084 | 1,067 | 1,078 | -0.37% | 20,100 | 114億7962万 | -0.55% |
| 02/05 | 1,085 | 1,090 | 1,078 | 1,082 | +0.46% | 13,600 | 115億2221万 | -0.09% |
| 02/04 | 1,079 | 1,080 | 1,060 | 1,077 | 0% | 23,500 | 114億6897万 | -0.46% |
| 02/03 | 1,092 | 1,095 | 1,070 | 1,077 | -1.37% | 32,500 | 114億6897万 | -0.37% |
| 02/02 | 1,094 | 1,094 | 1,090 | 1,092 | +0.65% | 5,900 | 116億2870万 | +1.11% |
| 01/30 | （IR情報）15:31 営業外収益の計上に関するお知らせ |
| 01/30 | （IR情報）15:31 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,095 | 1,095 | 1,085 | 1,085 | -0.82% | 10,900 | 115億5416万 | +0.65% |
| 01/29 | 1,105 | 1,105 | 1,091 | 1,094 | -0.82% | 14,500 | 116億5000万 | +1.58% |
| 01/28 | 1,100 | 1,103 | 1,098 | 1,103 | +0.64% | 12,400 | 117億4584万 | +2.6% |
| 01/27 | 1,099 | 1,099 | 1,095 | 1,096 | -0.27% | 5,800 | 116億7130万 | +2.14% |
| 01/26 | 1,091 | 1,100 | 1,086 | 1,099 | +0.73% | 25,300 | 117億325万 | +2.52% |
| 01/23 | 1,090 | 1,092 | 1,085 | 1,091 | -0.09% | 10,300 | 116億1805万 | +1.96% |
| 01/22 | 1,088 | 1,092 | 1,087 | 1,092 | +0.37% | 4,100 | 116億2870万 | +2.15% |
| 01/21 | 1,096 | 1,096 | 1,088 | 1,088 | -0.82% | 13,400 | 115億8611万 | +1.97% |
| 01/20 | 1,098 | 1,098 | 1,095 | 1,097 | +0.18% | 8,000 | 116億8195万 | +2.91% |
| 01/19 | 1,096 | 1,096 | 1,090 | 1,095 | -0.09% | 8,200 | 116億6065万 | +2.82% |
| 01/16 | 1,097 | 1,098 | 1,093 | 1,096 | +0.09% | 7,700 | 116億7130万 | +3.1% |
| 01/15 | 1,091 | 1,095 | 1,090 | 1,095 | +0.55% | 5,800 | 116億6065万 | +3.11% |
| 01/14 | 1,083 | 1,089 | 1,082 | 1,089 | +0.55% | 7,100 | 115億9676万 | +2.64% |
| 01/13 | 1,076 | 1,084 | 1,076 | 1,083 | +0.93% | 12,600 | 115億3286万 | +2.27% |
| 01/09 | 1,067 | 1,073 | 1,065 | 1,073 | +0.56% | 9,300 | 114億2637万 | +1.42% |
| 01/08 | 1,066 | 1,067 | 1,064 | 1,067 | +0.09% | 5,600 | 113億6248万 | +0.85% |
| 01/07 | 1,065 | 1,069 | 1,063 | 1,066 | -0.09% | 8,600 | 113億5183万 | +0.85% |
| 01/06 | 1,060 | 1,070 | 1,060 | 1,067 | +0.38% | 13,300 | 113億6248万 | +0.95% |
| 01/05 | 1,056 | 1,066 | 1,054 | 1,063 | +0.66% | 16,000 | 113億1988万 | +0.66% |
| 2025 |
| 12/30 | 1,056 | 1,056 | 1,053 | 1,056 | +0.28% | 3,900 | 112億4534万 | 0% |
| 12/29 | 1,055 | 1,063 | 1,053 | 1,053 | +0.1% | 11,300 | 112億1339万 | -0.28% |
| 12/26 | 1,051 | 1,053 | 1,048 | 1,052 | -0.09% | 22,700 | 112億274万 | -0.38% |
| 12/25 | 1,054 | 1,054 | 1,049 | 1,053 | +0.1% | 9,800 | 112億1339万 | -0.28% |
| 12/24 | 1,050 | 1,053 | 1,050 | 1,052 | 0% | 6,600 | 112億274万 | -0.28% |
| 12/23 | 1,051 | 1,054 | 1,051 | 1,052 | +0.1% | 6,500 | 112億274万 | -0.28% |
| 12/22 | 1,057 | 1,057 | 1,050 | 1,051 | -0.38% | 3,800 | 111億9209万 | -0.38% |
| 12/19 | 1,054 | 1,058 | 1,054 | 1,055 | -0.09% | 7,100 | 112億3469万 | 0% |
| 12/18 | 1,055 | 1,056 | 1,048 | 1,056 | +0.57% | 8,600 | 112億4534万 | +0.09% |
| 12/17 | 1,052 | 1,052 | 1,046 | 1,050 | -0.38% | 18,200 | 111億8145万 | -0.57% |
| 12/16 | 1,063 | 1,063 | 1,052 | 1,054 | -0.57% | 7,100 | 112億2404万 | -0.19% |
| 12/15 | 1,060 | 1,062 | 1,058 | 1,060 | 0% | 4,100 | 112億8794万 | +0.38% |
| 12/12 | 1,056 | 1,060 | 1,056 | 1,060 | +0.76% | 4,700 | 112億8794万 | +0.38% |
| 12/11 | 1,063 | 1,064 | 1,052 | 1,052 | -1.22% | 22,000 | 112億274万 | -0.38% |
| 12/10 | 1,065 | 1,065 | 1,063 | 1,065 | +0.09% | 2,400 | 113億4118万 | +0.85% |
| 12/09 | 1,064 | 1,064 | 1,061 | 1,064 | 0% | 3,000 | 113億3053万 | +0.76% |
| 12/08 | 1,065 | 1,065 | 1,062 | 1,064 | +0.47% | 6,100 | 113億3053万 | +0.76% |
| 12/05 | 1,058 | 1,067 | 1,058 | 1,059 | +0.09% | 15,500 | 112億7729万 | +0.28% |
| 12/04 | 1,056 | 1,058 | 1,055 | 1,058 | +0.19% | 3,900 | 112億6664万 | +0.19% |
| 12/03 | 1,060 | 1,060 | 1,056 | 1,056 | -0.19% | 3,600 | 112億4534万 | -0.09% |
| 12/02 | 1,055 | 1,059 | 1,055 | 1,058 | +0.38% | 4,500 | 112億6664万 | +0.09% |
| 12/01 | 1,053 | 1,055 | 1,051 | 1,054 | -0.19% | 7,400 | 112億2404万 | -0.38% |
| 11/28 | 1,057 | 1,060 | 1,053 | 1,056 | 0% | 7,700 | 112億4534万 | -0.19% |
| 11/27 | 1,051 | 1,056 | 1,051 | 1,056 | -0.09% | 8,200 | 112億4534万 | -0.28% |
| 11/26 | 1,053 | 1,057 | 1,050 | 1,057 | +0.38% | 5,500 | 112億5599万 | -0.19% |
| 11/25 | 1,050 | 1,060 | 1,046 | 1,053 | +0.38% | 13,200 | 112億1339万 | -0.57% |
| 11/21 | 1,047 | 1,049 | 1,040 | 1,049 | +0.19% | 6,900 | 111億7080万 | -0.94% |
| 11/20 | 1,051 | 1,051 | 1,044 | 1,047 | -0.19% | 4,900 | 111億4950万 | -1.23% |
| 11/19 | 1,046 | 1,051 | 1,040 | 1,049 | +0.48% | 6,700 | 111億7080万 | -1.04% |
| 11/18 | 1,057 | 1,063 | 1,043 | 1,044 | -1.04% | 15,300 | 111億1755万 | -1.51% |
| 11/17 | 1,055 | 1,058 | 1,046 | 1,055 | +0.19% | 8,100 | 112億3469万 | -0.57% |
| 11/14 | 1,048 | 1,056 | 1,048 | 1,053 | -0.19% | 3,300 | 112億1339万 | -0.75% |
| 11/13 | 1,065 | 1,067 | 1,025 | 1,055 | -0.94% | 16,700 | 112億3469万 | -0.75% |
| 11/12 | 1,058 | 1,065 | 1,055 | 1,065 | +0.66% | 5,600 | 113億4118万 | +0.09% |
| 11/11 | 1,059 | 1,061 | 1,055 | 1,058 | 0% | 2,800 | 112億6664万 | -0.56% |
| 11/10 | 1,057 | 1,058 | 1,053 | 1,058 | +0.57% | 5,600 | 112億6664万 | -0.56% |
| 11/07 | 1,058 | 1,062 | 1,048 | 1,052 | -1.13% | 8,500 | 112億274万 | -1.03% |
| 11/06 | 1,061 | 1,066 | 1,054 | 1,064 | +0.66% | 8,300 | 113億3053万 | 0% |
| 11/05 | 1,058 | 1,059 | 1,052 | 1,057 | -0.09% | 9,100 | 112億5599万 | -0.66% |
| 11/04 | 1,063 | 1,063 | 1,051 | 1,058 | -0.19% | 16,300 | 112億6664万 | -0.66% |
| 10/31 | （IR情報）15:31 2026年3月期第2四半期(中間期)における連結業績予想と実績との差異及び通期連結業績予想の修正、並びに期末配当予想の修正(増配)に関するお知らせ |
| 10/31 | （IR情報）15:31 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 1,073 | 1,073 | 1,052 | 1,060 | -0.93% | 10,600 | 112億8794万 | -0.56% |
| 10/30 | 1,063 | 1,070 | 1,060 | 1,070 | +0.56% | 5,100 | 113億9443万 | +0.28% |
| 10/29 | 1,062 | 1,064 | 1,056 | 1,064 | -0.09% | 7,900 | 113億3053万 | -0.28% |
| 10/28 | 1,077 | 1,077 | 1,055 | 1,065 | -1.11% | 8,800 | 113億4118万 | -0.19% |
| 10/27 | 1,072 | 1,080 | 1,072 | 1,077 | +0.47% | 10,900 | 114億6897万 | +1.03% |
| 10/24 | 1,068 | 1,073 | 1,067 | 1,072 | +0.37% | 2,200 | 114億1572万 | +0.66% |
| 10/23 | 1,062 | 1,071 | 1,062 | 1,068 | +0.75% | 7,000 | 113億7313万 | +0.28% |
| 10/22 | 1,058 | 1,062 | 1,057 | 1,060 | +0.19% | 5,000 | 112億8794万 | -0.38% |
| 10/21 | 1,060 | 1,068 | 1,056 | 1,058 | -0.47% | 8,200 | 112億6664万 | -0.75% |
| 10/20 | 1,065 | 1,065 | 1,054 | 1,063 | +0.47% | 8,900 | 113億1988万 | -0.28% |
| 10/17 | 1,058 | 1,058 | 1,053 | 1,058 | -0.19% | 8,500 | 112億6664万 | -0.66% |
| 10/16 | 1,059 | 1,062 | 1,057 | 1,060 | +0.19% | 2,500 | 112億8794万 | -0.47% |
| 10/15 | 1,051 | 1,063 | 1,051 | 1,058 | +0.95% | 6,600 | 112億6664万 | -0.56% |
| 10/14 | 1,053 | 1,060 | 1,048 | 1,048 | -1.5% | 9,000 | 111億6015万 | -1.41% |
| 10/10 | 1,068 | 1,070 | 1,064 | 1,064 | -0.37% | 9,600 | 113億3053万 | +0.09% |
| 10/09 | 1,086 | 1,086 | 1,068 | 1,068 | -1.66% | 9,800 | 113億7313万 | +0.66% |
| 10/08 | 1,075 | 1,087 | 1,075 | 1,086 | +0.84% | 7,100 | 115億6481万 | +2.55% |
| 10/07 | 1,070 | 1,077 | 1,070 | 1,077 | +0.65% | 6,200 | 114億6897万 | +1.89% |
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。
